Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.50 | -1.65% | 29,200 | 12,100 | 0.3 |
28.30
30.90
29.80
|
2 tháng
(2024-07-22) |
-3 | -9.15% | 66,600 | 34,900 | 1.0 |
27.90
32.80
29.80
|
3 tháng
(2024-06-20) |
-2.30 | -7.17% | 113,300 | 67,100 | 2.0 |
27.90
32.80
29.80
|
6 tháng
(2024-03-22) |
6.30 | 26.81% | 201,700 | 92,600 | 2.7 |
23.12
32.80
29.80
|
12 tháng
(2023-09-25) |
9.44 | 46.36% | 329,100 | 91,100 | 2.7 |
20.07
32.80
29.80
|
24 tháng
(2022-09-29) |
1.87 | 6.68% | 447,064 | 109,100 | 3.2 |
14.64
32.80
29.80
|
36 tháng
(2021-10-04) |
8.53 | 40.10% | 660,757 | 110,100 | 3.2 |
14.64
32.80
29.80
|
60 tháng
(2019-10-15) |
6.84 | 29.80% | 863,579 | 112,400 | 3.2 |
14.48
33.50
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
24/11/2023 |
21.98
|
100 | 24.07 | 24.07 | 21.98 | 0 | 100 | -0.0 |
23/11/2023 |
24.07
|
6,700 | 21.88 | 24.07 | 19.79 | 0 | 100 | -0.0 |
22/11/2023 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
21/11/2023 |
21.88
|
8,100 | 20.46 | 21.88 | 21.79 | 0 | 0 | 0 |
20/11/2023 |
20.46
|
100 | 22.17 | 22.17 | 20.46 | 0 | 100 | -0.0 |
17/11/2023 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 |
16/11/2023 |
22.17
|
7,100 | 20.55 | 22.17 | 21.88 | 0 | 0 | 0 |
15/11/2023 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
14/11/2023 |
20.55
|
6,700 | 21.88 | 21.88 | 20.46 | 0 | 100 | -0.0 |
13/11/2023 |
21.88
|
5,000 | 20.17 | 21.88 | 21.88 | 0 | 0 | 0 |
10/11/2023 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 |
09/11/2023 |
20.17
|
100 | 21.60 | 21.60 | 20.17 | 0 | 100 | -0.0 |
08/11/2023 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
07/11/2023 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
06/11/2023 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
03/11/2023 |
21.60
|
5,000 | 21.50 | 21.60 | 21.60 | 0 | 0 | 0 |
02/11/2023 |
21.50
|
5,000 | 21.41 | 21.50 | 21.50 | 0 | 0 | 0 |
01/11/2023 |
21.41
|
5,100 | 21.41 | 21.41 | 21.41 | 100 | 0 | 0.0 |
31/10/2023 |
21.41
|
15,100 | 20.55 | 21.41 | 20.93 | 0 | 0 | 0 |
30/10/2023 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
27/10/2023 |
20.55
|
200 | 20.74 | 20.74 | 19.50 | 0 | 100 | 0 |
26/10/2023 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
25/10/2023 |
20.74
|
10,400 | 21.41 | 21.41 | 19.98 | 0 | 100 | -0.0 |
24/10/2023 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
23/10/2023 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
20/10/2023 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
19/10/2023 |
21.41
|
15,300 | 20.93 | 21.60 | 20.93 | 0 | 0 | 0 |
18/10/2023 |
20.93
|
300 | 22.74 | 22.74 | 20.93 | 0 | 100 | -0.0 |
17/10/2023 |
22.74
|
100 | 21.88 | 22.74 | 22.74 | 0 | 0 | 0 |
16/10/2023 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
13/10/2023 |
21.88
|
200 | 21.79 | 21.88 | 20.65 | 0 | 100 | -0.0 |
12/10/2023 |
21.79
|
2,300 | 20.07 | 21.79 | 20.93 | 0 | 0 | 0 |
11/10/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
10/10/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
09/10/2023 |
20.07
|
200 | 21.50 | 21.50 | 20.07 | 0 | 0 | 0 |
06/10/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
05/10/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
04/10/2023 |
21.50
|
1,100 | 23.79 | 23.79 | 21.50 | 0 | 100 | -0.0 |
03/10/2023 |
23.79
|
300 | 22.83 | 25.02 | 20.74 | 0 | 100 | -0.0 |
02/10/2023 |
22.83
|
100 | 21.03 | 22.83 | 22.83 | 0 | 0 | 0 |
29/09/2023 |
21.03
|
1,100 | 20.36 | 21.03 | 21.03 | 0 | 0 | 0 |
28/09/2023 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
27/09/2023 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
26/09/2023 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
25/09/2023 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
22/09/2023 |
20.36
|
300 | 19.50 | 20.36 | 20.36 | 0 | 0 | 0 |
21/09/2023 |
19.50
|
200 | 21.12 | 21.12 | 19.50 | 0 | 0 | 0 |
20/09/2023 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
19/09/2023 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
18/09/2023 |
21.12
|
3,300 | 20.55 | 21.12 | 20.93 | 0 | 0 | 0 |
15/09/2023 |
20.55
|
100 | 22.55 | 22.55 | 20.55 | 0 | 100 | 0 |
14/09/2023 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
13/09/2023 |
22.55
|
10,500 | 24.55 | 24.55 | 22.55 | 0 | 0 | 0 |
12/09/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
11/09/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
08/09/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
07/09/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
06/09/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
05/09/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
31/08/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
30/08/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
29/08/2023 |
24.55
|
11,200 | 24.26 | 24.55 | 24.26 | 7,100 | 0 | 0.2 |
28/08/2023 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
25/08/2023 |
24.26
|
600 | 23.98 | 24.26 | 23.98 | 300 | 0 | 0 |
24/08/2023 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
23/08/2023 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
22/08/2023 |
23.98
|
400 | 24.07 | 24.07 | 23.79 | 0 | 0 | 0 |
21/08/2023 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
18/08/2023 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
17/08/2023 |
24.07
|
100 | 23.79 | 24.07 | 24.07 | 0 | 0 | 0 |
16/08/2023 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
15/08/2023 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
14/08/2023 |
23.79
|
2,200 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
11/08/2023 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
10/08/2023 |
23.79
|
2,600 | 23.79 | 23.79 | 23.69 | 1,600 | 0 | 0.0 |
09/08/2023 |
23.79
|
1,400 | 24.83 | 24.83 | 23.40 | 0 | 0 | 0 |
08/08/2023 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
07/08/2023 |
24.83
|
200 | 24.93 | 24.93 | 24.83 | 0 | 0 | 0 |
04/08/2023 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
03/08/2023 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
02/08/2023 |
24.93
|
100 | 23.02 | 24.93 | 24.93 | 0 | 0 | 0 |
01/08/2023 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
31/07/2023 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
28/07/2023 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
27/07/2023 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
26/07/2023 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
25/07/2023 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
24/07/2023 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
21/07/2023 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
20/07/2023 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
19/07/2023 |
23.02
|
100 | 24.64 | 24.64 | 23.02 | 0 | 100 | -0.0 |
18/07/2023 |
24.64
|
200 | 22.93 | 24.64 | 24.64 | 0 | 0 | 0 |
17/07/2023 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 |
14/07/2023 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 |
13/07/2023 |
22.93
|
100 | 24.64 | 24.64 | 22.93 | 0 | 100 | -0.0 |
12/07/2023 |
24.64
|
1,200 | 22.93 | 24.64 | 24.64 | 0 | 0 | 0 |
11/07/2023 |
22.93
|
100 | 25.02 | 25.02 | 22.93 | 0 | 100 | -0.0 |
10/07/2023 |
25.02
|
400 | 23.31 | 25.02 | 25.02 | 0 | 0 | 0 |
07/07/2023 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |