Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
3.40 | 24.29% | 13,000 | 0 | 0 |
14
17.50
17.40
|
2 tháng
(2024-04-01) |
4.60 | 35.94% | 22,600 | 0 | 0 |
11.70
17.50
17.40
|
3 tháng
(2024-03-04) |
3.60 | 26.09% | 40,000 | 0 | 0 |
11.70
17.50
17.40
|
6 tháng
(2023-12-04) |
1.10 | 6.75% | 53,000 | 0 | 0 |
11.70
17.50
17.40
|
12 tháng
(2023-06-06) |
-6.10 | -25.96% | 1,813,170 | 0 | 0 |
11.70
29
17.40
|
24 tháng
(2022-06-13) |
-0.20 | -1.14% | 1,942,530 | -239,870 | -5.6 |
11.70
29
17.40
|
36 tháng
(2021-06-16) |
1.45 | 9.11% | 2,449,563 | -260,370 | -6.0 |
11.70
29
17.40
|
60 tháng
(2019-06-27) |
-2.18 | -11.15% | 2,687,237 | -345,470 | -7.5 |
11.70
47
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/08/2023 |
22.50
-2.50
|
1,100 | 25 | 25 | 22.50 | 0 | 0 | 0 |
08/08/2023 |
25
0
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
07/08/2023 |
25
0
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
04/08/2023 |
25
0
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
03/08/2023 |
25
1.70
|
200 | 23.30 | 25.30 | 25 | 0 | 0 | 0 |
02/08/2023 |
23.30
-2.40
|
400 | 25.70 | 25.70 | 23.20 | 0 | 0 | 0 |
01/08/2023 |
25.70
0
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
31/07/2023 |
25.70
0
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
28/07/2023 |
25.70
0.80
|
100 | 24.90 | 25.70 | 25.70 | 0 | 0 | 0 |
27/07/2023 |
24.90
0.70
|
100 | 24.20 | 24.90 | 24.90 | 0 | 0 | 0 |
26/07/2023 |
24.20
-2.60
|
100 | 26.80 | 26.80 | 24.20 | 0 | 0 | 0 |
25/07/2023 |
26.80
0
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
24/07/2023 |
26.80
0
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
21/07/2023 |
26.80
1.30
|
100 | 25.50 | 26.80 | 26.80 | 0 | 0 | 0 |
20/07/2023 |
25.50
1.80
|
100 | 23.70 | 25.50 | 25.50 | 0 | 0 | 0 |
19/07/2023 |
23.70
0
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
18/07/2023 |
23.70
0.90
|
200 | 22.80 | 23.70 | 20.60 | 0 | 0 | 0 |
17/07/2023 |
22.80
0
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
14/07/2023 |
22.80
0
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
13/07/2023 |
22.80
-2.50
|
200 | 25.30 | 25.30 | 22.80 | 0 | 0 | 0 |
12/07/2023 |
25.30
0.10
|
300 | 25.20 | 25.30 | 22.70 | 0 | 0 | 0 |
11/07/2023 |
25.20
0.60
|
100 | 24.60 | 25.20 | 25.20 | 0 | 0 | 0 |
10/07/2023 |
24.60
-1.40
|
600 | 26 | 26 | 23.40 | 0 | 0 | 0 |
07/07/2023 |
26
0
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
06/07/2023 |
26
1.40
|
100 | 24.60 | 26 | 26 | 0 | 0 | 0 |
05/07/2023 |
24.60
0
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
04/07/2023 |
24.60
-0.20
|
0 | 24.80 | 24.60 | 24.60 | 0 | 0 | 0 |
03/07/2023 |
24.80
1
|
0 | 23.80 | 24.80 | 23.80 | 0 | 0 | 0 |
30/06/2023 |
23.80
1.20
|
2,302 | 22.60 | 23.80 | 21.50 | 0 | 0 | 0 |
29/06/2023 |
22.60
-2.30
|
1,200 | 24.90 | 25.30 | 22.60 | 0 | 0 | 0 |
28/06/2023 |
24.90
3
|
1,300 | 21.90 | 24.90 | 24.90 | 0 | 0 | 0 |
27/06/2023 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
26/06/2023 |
21.90
0
|
40 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
23/06/2023 |
21.90
-1.80
|
501 | 23.70 | 25.70 | 21.90 | 0 | 0 | 0 |
22/06/2023 |
23.70
-2.50
|
3,200 | 26.20 | 26.20 | 23.70 | 0 | 0 | 0 |
21/06/2023 |
26.20
-2.80
|
1,456,500 | 29 | 29 | 26.20 | 0 | 0 | 0 |
20/06/2023 |
29
5.40
|
164,800 | 23.60 | 29 | 25.70 | 0 | 0 | 0 |
19/06/2023 |
23.60
-2.40
|
21,620 | 26 | 26 | 23.60 | 0 | 0 | 0 |
16/06/2023 |
26
1.70
|
12,002 | 24.30 | 26 | 23.90 | 0 | 0 | 0 |
15/06/2023 |
24.30
-2.70
|
11,900 | 27 | 27 | 24.30 | 0 | 0 | 0 |
14/06/2023 |
27
1
|
9,800 | 26 | 27 | 26.40 | 0 | 0 | 0 |
13/06/2023 |
26
-0.20
|
3,005 | 26.20 | 26.30 | 23.60 | 0 | 0 | 0 |
12/06/2023 |
26.20
1.70
|
10,200 | 24.50 | 26.70 | 24 | 0 | 0 | 0 |
09/06/2023 |
24.50
-1.50
|
1,000 | 26 | 26 | 24.50 | 0 | 0 | 0 |
08/06/2023 |
26
0.50
|
1,000 | 25.50 | 26 | 24.30 | 0 | 0 | 0 |
07/06/2023 |
25.50
2
|
19,200 | 23.50 | 25.50 | 23.50 | 0 | 0 | 0 |
06/06/2023 |
23.50
2
|
2,200 | 21.50 | 23.60 | 23.50 | 0 | 0 | 0 |
05/06/2023 |
21.50
1.90
|
10,600 | 19.60 | 21.50 | 19.60 | 0 | 0 | 0 |
02/06/2023 |
19.60
0.60
|
8,900 | 19 | 19.60 | 19 | 0 | 0 | 0 |
01/06/2023 |
19
0
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
31/05/2023 |
19
0.10
|
2,500 | 18.90 | 19 | 17.30 | 0 | 0 | 0 |
30/05/2023 |
18.90
-0.80
|
23,300 | 19.70 | 20.50 | 18.20 | 0 | 0 | 0 |
29/05/2023 |
19.70
1.70
|
7,000 | 18 | 19.80 | 19.70 | 0 | 0 | 0 |
26/05/2023 |
18
0
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 |
25/05/2023 |
18
-0.80
|
200 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
24/05/2023 |
18.80
1.70
|
800 | 17.10 | 18.80 | 15.50 | 0 | 0 | 0 |
23/05/2023 |
17.10
1.40
|
200 | 15.70 | 17.10 | 15.70 | 0 | 0 | 0 |
22/05/2023 |
15.70
0
|
1,100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
19/05/2023 |
15.70
1.50
|
507 | 14.20 | 15.70 | 14.20 | 0 | 0 | 0 |
18/05/2023 |
14.20
-0.10
|
100 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
17/05/2023 |
14.30
-1.50
|
100 | 15.80 | 15.80 | 14.30 | 0 | 0 | 0 |
16/05/2023 |
15.80
0
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
15/05/2023 |
15.80
1.40
|
400 | 14.40 | 15.80 | 14 | 0 | 0 | 0 |
12/05/2023 |
14.40
-1.50
|
9,800 | 15.90 | 15.90 | 14.40 | 0 | 0 | 0 |
11/05/2023 |
15.90
-1.70
|
2,700 | 17.60 | 17.60 | 15.90 | 0 | 0 | 0 |
10/05/2023 |
17.60
-1.90
|
1,100 | 19.50 | 19.50 | 17.60 | 0 | 0 | 0 |
09/05/2023 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
08/05/2023 |
19.50
-0.50
|
1,100 | 20 | 20 | 19.50 | 0 | 0 | 0 |
05/05/2023 |
20
-2
|
100 | 22 | 22 | 20 | 0 | 0 | 0 |
04/05/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
28/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
27/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
26/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
25/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
24/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
21/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
20/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
19/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
18/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
17/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
14/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
13/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
12/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
11/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
10/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
07/04/2023 |
22
2
|
500 | 20 | 22 | 18.10 | 0 | 0 | 0 |
06/04/2023 |
20
-2
|
1,000 | 22 | 22 | 20 | 0 | 0 | 0 |
05/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
04/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
03/04/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
31/03/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
30/03/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
29/03/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
28/03/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
27/03/2023 |
22
0
|
76 | 22 | 22 | 22 | 0 | 0 | 0 |
24/03/2023 |
22
0
|
16 | 22 | 22 | 22 | 0 | 0 | 0 |
23/03/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
22/03/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
21/03/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
20/03/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |