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) |
-0.10 | -0.47% | 7,100 | 0 | 0 |
19.10
24.70
20.10
|
2 tháng
(2024-07-22) |
2.90 | 15.68% | 19,400 | 0 | 0 |
18.50
26.90
20.10
|
3 tháng
(2024-06-20) |
1.60 | 8.08% | 21,100 | 0 | 0 |
18.40
26.90
20.10
|
6 tháng
(2024-03-22) |
0.10 | 0.47% | 57,757 | 0 | 0 |
17.10
27
20.10
|
12 tháng
(2023-09-25) |
-5.10 | -19.25% | 72,810 | 0 | 0 |
17.10
28
20.10
|
24 tháng
(2022-09-29) |
-34 | -61.37% | 294,660 | 0 | 0 |
8.60
67.60
20.10
|
36 tháng
(2021-10-04) |
0.10 | 0.47% | 305,850 | 0 | 0 |
4.30
91.30
20.10
|
60 tháng
(2019-10-15) |
0.10 | 0.47% | 305,850 | 0 | 0 |
4.30
91.30
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
06/07/2023 |
28
|
400 | 28.90 | 28.90 | 25.80 | 0 | 0 | 0 |
05/07/2023 |
29.40
|
235 | 24.50 | 29.40 | 24.50 | 0 | 0 | 0 |
04/07/2023 |
28.90
|
320 | 26 | 28.90 | 26 | 0 | 0 | 0 |
03/07/2023 |
29.90
|
400 | 24.20 | 29.90 | 24.10 | 0 | 0 | 0 |
30/06/2023 |
27
|
102 | 27 | 27 | 27 | 0 | 0 | 0 |
29/06/2023 |
25.50
|
1,100 | 30 | 30 | 25.50 | 0 | 0 | 0 |
28/06/2023 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 |
27/06/2023 |
27.10
|
900 | 27.80 | 27.80 | 27.10 | 0 | 0 | 0 |
26/06/2023 |
29
|
400 | 29.30 | 29.30 | 27.40 | 0 | 0 | 0 |
23/06/2023 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
22/06/2023 |
29
|
213 | 29.70 | 29.70 | 29 | 0 | 0 | 0 |
21/06/2023 |
29.90
|
2,300 | 27.70 | 29.90 | 27 | 0 | 0 | 0 |
20/06/2023 |
27.70
|
313 | 30.80 | 30.80 | 27.70 | 0 | 0 | 0 |
19/06/2023 |
28.80
|
1,100 | 30.80 | 30.80 | 27 | 0 | 0 | 0 |
16/06/2023 |
27.50
|
6,600 | 28.40 | 28.40 | 27.50 | 0 | 0 | 0 |
15/06/2023 |
28.90
|
2,401 | 28.90 | 28.90 | 27.50 | 0 | 0 | 0 |
14/06/2023 |
29
|
3,410 | 32.30 | 32.30 | 29 | 0 | 0 | 0 |
13/06/2023 |
28.10
|
6,914 | 28.10 | 28.10 | 26 | 0 | 0 | 0 |
12/06/2023 |
24.50
|
1,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
09/06/2023 |
24.50
|
1,100 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
08/06/2023 |
24.50
|
1,621 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
07/06/2023 |
27.20
|
1,604 | 27.10 | 27.20 | 26.90 | 0 | 0 | 0 |
06/06/2023 |
24.40
|
2,020 | 31 | 31 | 24 | 0 | 0 | 0 |
05/06/2023 |
28.40
|
3,508 | 28.40 | 28.40 | 27 | 0 | 0 | 0 |
02/06/2023 |
24.70
|
2,329 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
01/06/2023 |
21.50
|
301 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
31/05/2023 |
18.80
|
3,520 | 19.10 | 23.90 | 18.40 | 0 | 0 | 0 |
30/05/2023 |
21
|
1,405 | 22.50 | 22.50 | 21 | 0 | 0 | 0 |
29/05/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
26/05/2023 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
25/05/2023 |
22.40
|
3,800 | 22 | 23.30 | 22 | 0 | 0 | 0 |
24/05/2023 |
22
|
1 | 22 | 22 | 22 | 0 | 0 | 0 |
23/05/2023 |
22
|
320 | 22 | 22 | 22 | 0 | 0 | 0 |
22/05/2023 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
19/05/2023 |
22.80
|
300 | 21 | 22.80 | 21 | 0 | 0 | 0 |
18/05/2023 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
17/05/2023 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
16/05/2023 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
15/05/2023 |
22.40
|
2,500 | 23.20 | 23.50 | 22.40 | 0 | 0 | 0 |
12/05/2023 |
24.90
|
1 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
11/05/2023 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
10/05/2023 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
09/05/2023 |
24
|
1,107 | 22.90 | 24 | 22.90 | 0 | 0 | 0 |
08/05/2023 |
23.60
|
2,816 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
05/05/2023 |
23.70
|
801 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 |
04/05/2023 |
25.50
|
613 | 25 | 25.50 | 25 | 0 | 0 | 0 |
28/04/2023 |
25.50
|
901 | 23.10 | 25.50 | 23 | 0 | 0 | 0 |
27/04/2023 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
26/04/2023 |
23.60
|
200 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
25/04/2023 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
24/04/2023 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
21/04/2023 |
26.40
|
800 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
20/04/2023 |
27.10
|
2,020 | 26.40 | 29.90 | 26.10 | 0 | 0 | 0 |
19/04/2023 |
26.10
|
400 | 26 | 26.10 | 26 | 0 | 0 | 0 |
18/04/2023 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
17/04/2023 |
31
|
250 | 25.20 | 31 | 25.20 | 0 | 0 | 0 |
14/04/2023 |
29
|
6,156 | 29 | 29.10 | 29 | 0 | 0 | 0 |
13/04/2023 |
28
|
504 | 28.10 | 28.10 | 28 | 0 | 0 | 0 |
12/04/2023 |
28.70
|
1,152 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
11/04/2023 |
25.10
|
202 | 24.90 | 25.10 | 24.90 | 0 | 0 | 0 |
10/04/2023 |
26.30
|
1,016 | 26.20 | 26.60 | 26.20 | 0 | 0 | 0 |
07/04/2023 |
30.70
|
101 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
06/04/2023 |
27.70
|
300 | 28.10 | 36.30 | 27.70 | 0 | 0 | 0 |
05/04/2023 |
32.20
|
3,066 | 31.90 | 32.30 | 31.90 | 0 | 0 | 0 |
04/04/2023 |
31.90
|
516 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
03/04/2023 |
32.10
|
5,410 | 43.30 | 43.30 | 32.10 | 0 | 0 | 0 |
31/03/2023 |
37.70
|
607 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
30/03/2023 |
32.80
|
500 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
29/03/2023 |
28.60
|
300 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
28/03/2023 |
24.90
|
600 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
27/03/2023 |
21.70
|
1,501 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
24/03/2023 |
23.60
|
2,722 | 17.60 | 23.60 | 17.60 | 0 | 0 | 0 |
23/03/2023 |
20.60
|
500 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
22/03/2023 |
24.20
|
314 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
21/03/2023 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
20/03/2023 |
33.40
|
31 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
17/03/2023 |
33.40
|
100 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
16/03/2023 |
39.20
|
110 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
15/03/2023 |
46.10
|
122 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
14/03/2023 |
54.20
|
101 | 54.20 | 54.20 | 54.20 | 0 | 0 | 0 |
13/03/2023 |
57.50
|
11 | 63.70 | 63.70 | 63.70 | 0 | 0 | 0 |
10/03/2023 |
57.50
|
1,100 | 69 | 69 | 57.50 | 0 | 0 | 0 |
09/03/2023 |
67.60
|
8,147 | 67.60 | 67.60 | 67.60 | 0 | 0 | 0 |
08/03/2023 |
58.80
|
4,046 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 |
07/03/2023 |
51.20
|
7,082 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
06/03/2023 |
44.60
|
690 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 |
03/03/2023 |
38.80
|
715 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
02/03/2023 |
33.80
|
900 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
01/03/2023 |
29.40
|
3,700 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
28/02/2023 |
25.60
|
2,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
27/02/2023 |
22.30
|
2,066 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
24/02/2023 |
19.40
|
3,500 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
23/02/2023 |
16.90
|
5,229 | 16.90 | 16.90 | 15.30 | 0 | 0 | 0 |
22/02/2023 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
21/02/2023 |
12.80
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
20/02/2023 |
11.20
|
400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
17/02/2023 |
8.60
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
16/02/2023 |
9
|
6,100 | 8.50 | 10.90 | 8.50 | 0 | 0 | 0 |
15/02/2023 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |