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 | 2.34% | 200 | 0 | 0 |
20.50
21.90
21.90
|
2 tháng
(2024-07-22) |
3.10 | 16.49% | 1,900 | 0 | 0 |
17
22
21.90
|
3 tháng
(2024-06-20) |
2.70 | 14.06% | 7,200 | 0 | 0 |
17
22
21.90
|
6 tháng
(2024-03-22) |
0.78 | 3.69% | 39,592 | 0 | 0 |
17
22.27
21.90
|
12 tháng
(2023-09-25) |
1.45 | 7.10% | 106,662 | 300 | 0.0 |
17
23.24
21.90
|
24 tháng
(2022-09-29) |
-1.79 | -7.57% | 732,634 | -35,800 | -1.0 |
17
26.95
21.90
|
36 tháng
(2021-10-04) |
-6.55 | -23.02% | 2,675,441 | -80,200 | 0.0 |
17
34.90
21.90
|
60 tháng
(2019-10-15) |
11.15 | 103.76% | 7,415,814 | 16,900 | 3.2 |
8.86
34.90
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
20.63
|
800 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
06/07/2023 |
20.45
|
20,400 | 20.91 | 20.91 | 20.45 | 0 | 0 | 0 |
05/07/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
04/07/2023 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
03/07/2023 |
21.56
|
2,900 | 21.47 | 21.56 | 20.45 | 0 | 0 | 0 |
30/06/2023 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
29/06/2023 |
21.84
|
200 | 21.19 | 21.84 | 21.19 | 0 | 0 | 0 |
28/06/2023 |
21.38
|
400 | 21.38 | 21.38 | 20.91 | 0 | 0 | 0 |
27/06/2023 |
21.56
|
100 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
26/06/2023 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
23/06/2023 |
21.10
|
1,900 | 21.66 | 22.12 | 20.91 | 0 | 100 | -0.0 |
22/06/2023 |
21.75
|
100 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
21/06/2023 |
21.94
|
2,300 | 20.91 | 22.31 | 20.63 | 0 | 900 | -0.0 |
20/06/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
19/06/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
16/06/2023 |
20.91
|
200 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
15/06/2023 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
14/06/2023 |
20.91
|
5,300 | 21.84 | 21.84 | 20.91 | 0 | 0 | 0 |
13/06/2023 |
23.70
|
400 | 26.68 | 26.68 | 22.31 | 0 | 0 | 0 |
12/06/2023 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
09/06/2023 |
21.84
|
200 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
08/06/2023 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
07/06/2023 |
21.75
|
100 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
06/06/2023 |
21.01
|
9,600 | 21.01 | 21.10 | 20.91 | 0 | 6,500 | -0.1 |
05/06/2023 |
21.38
|
2,300 | 21.84 | 22.03 | 21.38 | 0 | 0 | 0 |
02/06/2023 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
01/06/2023 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
31/05/2023 |
21.47
|
1,500 | 21.56 | 21.66 | 21.38 | 0 | 0 | 0 |
30/05/2023 |
21.38
|
4,000 | 21.47 | 21.84 | 21.38 | 0 | 700 | -0.0 |
29/05/2023 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
26/05/2023 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
25/05/2023 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
24/05/2023 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
23/05/2023 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
22/05/2023 |
21.38
|
2,000 | 21.56 | 21.56 | 21.38 | 1,000 | 800 | 0.0 |
19/05/2023 |
22.31
|
1,300 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
18/05/2023 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
17/05/2023 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
16/05/2023 |
21.84
|
200 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
15/05/2023 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
12/05/2023 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
11/05/2023 |
21.84
|
2,000 | 21.84 | 21.84 | 21.84 | 0 | 1,000 | -0.0 |
10/05/2023 |
21.84
|
1 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
09/05/2023 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
08/05/2023 |
21.84
|
100 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
05/05/2023 |
22.31
|
400 | 23.05 | 23.05 | 22.31 | 0 | 0 | 0 |
04/05/2023 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
28/04/2023 |
22.21
|
1,000 | 22.12 | 22.21 | 22.12 | 0 | 200 | -0.0 |
27/04/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
26/04/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
25/04/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
24/04/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
21/04/2023 |
22.31
|
521 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
20/04/2023 |
23.05
|
1,500 | 23.24 | 23.24 | 23.05 | 0 | 0 | 0 |
19/04/2023 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 |
18/04/2023 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 |
17/04/2023 |
21.10
|
300 | 21.10 | 21.19 | 21.10 | 0 | 0 | 0 |
14/04/2023 |
21.01
|
2,000 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
13/04/2023 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
12/04/2023 |
21.75
|
27,500 | 20.45 | 21.84 | 20.45 | 0 | 0 | 0 |
11/04/2023 |
20.17
|
700 | 20.17 | 21.38 | 20.17 | 0 | 0 | 0 |
10/04/2023 |
20.08
|
601 | 20.91 | 20.91 | 20.08 | 0 | 0 | 0 |
07/04/2023 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
06/04/2023 |
20.91
|
2,500 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
05/04/2023 |
21.19
|
12,120 | 21.94 | 21.94 | 20.45 | 0 | 0 | 0 |
04/04/2023 |
21.38
|
1,800 | 20.45 | 21.38 | 20.45 | 0 | 0 | 0 |
03/04/2023 |
20.45
|
20,100 | 20.91 | 22.31 | 19.80 | 0 | 0 | 0 |
31/03/2023 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
30/03/2023 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
29/03/2023 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
28/03/2023 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
27/03/2023 |
22.31
|
900 | 21.47 | 22.31 | 18.59 | 0 | 0 | 0 |
24/03/2023 |
21.38
|
526 | 20.91 | 21.38 | 20.91 | 0 | 0 | 0 |
23/03/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
22/03/2023 |
24.54
|
100 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
21/03/2023 |
23.33
|
14 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
20/03/2023 |
24.54
|
305 | 20.91 | 24.54 | 20.91 | 0 | 0 | 0 |
17/03/2023 |
24.54
|
1 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
16/03/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
15/03/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
14/03/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
13/03/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
10/03/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
09/03/2023 |
24.54
|
1,000 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
08/03/2023 |
24.54
|
77 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
07/03/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
06/03/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
03/03/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
02/03/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
01/03/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
28/02/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
27/02/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
24/02/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
23/02/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
22/02/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
21/02/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
20/02/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
17/02/2023 |
22.86
|
100 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
16/02/2023 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
15/02/2023 |
22.77
|
1,200 | 22.96 | 22.96 | 22.77 | 0 | 0 | 0 |