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) |
-2.80 | -9.86% | 700 | 0 | 0 |
25
28.40
25
|
2 tháng
(2024-07-22) |
-0.30 | -1.16% | 5,600 | 0 | 0 |
23.58
28.40
25
|
3 tháng
(2024-06-20) |
-1.27 | -4.71% | 6,100 | 0 | 0 |
23.58
28.40
25
|
6 tháng
(2024-03-22) |
3.47 | 15.68% | 22,300 | 0 | 0 |
22.13
29.77
25
|
12 tháng
(2023-09-25) |
1.44 | 5.96% | 74,400 | 0 | 0 |
22.13
29.77
25
|
24 tháng
(2022-09-29) |
5.89 | 29.85% | 210,554 | 0 | 0 |
18.01
29.77
25
|
36 tháng
(2021-10-04) |
1.66 | 6.92% | 1,020,612 | -400 | -0.0 |
18.01
37.47
25
|
60 tháng
(2020-03-18) |
-6.83 | -21.07% | 1,574,146 | 1,100 | 0.0 |
18.01
37.47
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
06/07/2023 |
24.64
|
200 | 24.64 | 24.64 | 22.46 | 0 | 0 | 0 |
05/07/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
04/07/2023 |
24.64
|
2,210 | 23.70 | 24.64 | 22.18 | 0 | 0 | 0 |
03/07/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
30/06/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
29/06/2023 |
23.70
|
3,000 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
28/06/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
27/06/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
26/06/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
23/06/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
22/06/2023 |
23.70
|
0 | 23.60 | 23.70 | 23.70 | 0 | 0 | 0 |
21/06/2023 |
23.60
|
301 | 23.60 | 23.70 | 21.33 | 0 | 0 | 0 |
20/06/2023 |
23.60
|
1,600 | 23.22 | 23.60 | 23.60 | 0 | 0 | 0 |
19/06/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
16/06/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
15/06/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
14/06/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
13/06/2023 |
23.22
|
1,918 | 22.94 | 23.22 | 20.85 | 0 | 0 | 0 |
12/06/2023 |
22.94
|
1,000 | 22.65 | 22.94 | 22.75 | 0 | 0 | 0 |
09/06/2023 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
08/06/2023 |
22.65
|
1,000 | 22.75 | 22.75 | 22.65 | 0 | 0 | 0 |
07/06/2023 |
22.75
|
2,500 | 21.14 | 22.75 | 22.75 | 0 | 0 | 0 |
06/06/2023 |
21.14
|
400 | 23.41 | 23.41 | 21.14 | 0 | 0 | 0 |
05/06/2023 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
02/06/2023 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
01/06/2023 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
31/05/2023 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
30/05/2023 |
23.41
|
25 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
29/05/2023 |
23.41
|
100 | 21.33 | 23.41 | 23.41 | 0 | 0 | 0 |
26/05/2023 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
25/05/2023 |
21.33
|
300 | 23.60 | 23.60 | 21.33 | 0 | 0 | 0 |
24/05/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
23/05/2023 |
23.60
|
100 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
22/05/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
19/05/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
18/05/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
17/05/2023 |
23.70
|
100 | 24.26 | 24.26 | 23.70 | 0 | 0 | 0 |
16/05/2023 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
15/05/2023 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
12/05/2023 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
11/05/2023 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
10/05/2023 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
09/05/2023 |
24.26
|
3 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
08/05/2023 |
24.26
|
2 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
05/05/2023 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
04/05/2023 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
28/04/2023 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
27/04/2023 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
26/04/2023 |
24.26
|
730 | 22.18 | 24.26 | 20.00 | 0 | 0 | 0 |
25/04/2023 |
22.18
|
200 | 24.64 | 24.64 | 22.18 | 0 | 0 | 0 |
24/04/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
21/04/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
20/04/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
19/04/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
18/04/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
17/04/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
14/04/2023 |
24.64
|
800 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
13/04/2023 |
24.64
|
600 | 22.94 | 24.74 | 20.85 | 0 | 0 | 0 |
12/04/2023 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
11/04/2023 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
10/04/2023 |
22.94
|
300 | 20.85 | 22.94 | 22.94 | 0 | 0 | 0 |
07/04/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
06/04/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
05/04/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
04/04/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
03/04/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
31/03/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
30/03/2023 |
20.85
|
45 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
29/03/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
28/03/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
27/03/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
24/03/2023 |
20.85
|
100 | 22.75 | 22.75 | 20.85 | 0 | 0 | 0 |
23/03/2023 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
22/03/2023 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
21/03/2023 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
20/03/2023 |
22.75
|
510 | 23.03 | 23.03 | 22.75 | 0 | 0 | 0 |
17/03/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
16/03/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
15/03/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
14/03/2023 |
23.03
|
620 | 25.50 | 25.50 | 23.03 | 0 | 0 | 0 |
13/03/2023 |
25.50
|
200 | 26.07 | 26.07 | 23.51 | 0 | 0 | 0 |
10/03/2023 |
26.07
|
10 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
09/03/2023 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
08/03/2023 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
07/03/2023 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
06/03/2023 |
26.07
|
150 | 23.79 | 26.07 | 26.07 | 0 | 0 | 0 |
03/03/2023 |
23.79
|
100 | 21.71 | 23.79 | 23.79 | 0 | 0 | 0 |
02/03/2023 |
21.71
|
100 | 19.90 | 21.71 | 21.71 | 0 | 0 | 0 |
01/03/2023 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
28/02/2023 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
27/02/2023 |
19.90
|
1,100 | 19.90 | 19.90 | 17.91 | 0 | 0 | 0 |
24/02/2023 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
23/02/2023 |
19.90
|
100 | 18.39 | 19.90 | 19.90 | 0 | 0 | 0 |
22/02/2023 |
18.39
|
175 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
21/02/2023 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
20/02/2023 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
17/02/2023 |
18.39
|
702 | 20.38 | 20.38 | 18.39 | 0 | 0 | 0 |
16/02/2023 |
20.38
|
1,125 | 20.38 | 20.38 | 18.39 | 0 | 0 | 0 |
15/02/2023 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |