Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
0.80 | 3.08% | 145,200 | -100 | -0.0 |
24.20
35
26.80
|
2 tháng
(2024-07-25) |
-8.40 | -23.86% | 152,300 | 400 | 0.0 |
20.80
35.20
26.80
|
3 tháng
(2024-06-25) |
0.77 | 2.97% | 180,300 | 3,600 | 0.2 |
20.80
39.57
26.80
|
6 tháng
(2024-03-27) |
5.23 | 24.25% | 181,300 | 3,600 | 0.2 |
20.80
39.57
26.80
|
12 tháng
(2023-09-29) |
2.91 | 12.19% | 186,000 | 2,000 | 0.1 |
20.80
39.57
26.80
|
24 tháng
(2022-10-04) |
0.57 | 2.16% | 6,505,876 | 1,100 | 0.1 |
20.53
62.30
26.80
|
36 tháng
(2021-10-11) |
-6.01 | -18.33% | 6,546,001 | -5,560 | -0.1 |
20.53
62.30
26.80
|
60 tháng
(2019-10-21) |
-7.83 | -22.61% | 6,598,455 | -11,640 | -0.3 |
20.53
62.30
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2023 |
22.90
|
900 | 22.72 | 23.08 | 22.81 | 0 | 300 | -0.0 |
10/07/2023 |
22.72
|
100 | 20.71 | 22.72 | 22.72 | 0 | 0 | 0 |
07/07/2023 |
20.71
|
600 | 22.81 | 22.81 | 20.71 | 0 | 0 | 0 |
06/07/2023 |
22.81
|
100 | 21.94 | 22.81 | 22.81 | 0 | 0 | 0 |
05/07/2023 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
04/07/2023 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
03/07/2023 |
21.94
|
800 | 22.90 | 22.90 | 20.62 | 0 | 0 | 0 |
30/06/2023 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
29/06/2023 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
28/06/2023 |
22.90
|
15 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
27/06/2023 |
22.90
|
2 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
26/06/2023 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
23/06/2023 |
22.90
|
609,100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
22/06/2023 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
21/06/2023 |
22.90
|
100 | 21.94 | 22.90 | 22.90 | 0 | 0 | 0 |
20/06/2023 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
19/06/2023 |
21.94
|
475,000 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
16/06/2023 |
21.94
|
7,702 | 21.06 | 22.37 | 21.94 | 0 | 0 | 0 |
15/06/2023 |
21.06
|
403 | 22.11 | 22.11 | 21.06 | 0 | 0 | 0 |
14/06/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
13/06/2023 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
12/06/2023 |
22.11
|
0 | 22.46 | 22.11 | 22.46 | 0 | 0 | 0 |
09/06/2023 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
08/06/2023 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
07/06/2023 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
06/06/2023 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
05/06/2023 |
22.46
|
1,000 | 21.94 | 22.46 | 22.37 | 0 | 0 | 0 |
02/06/2023 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
01/06/2023 |
21.94
|
600 | 22.81 | 22.81 | 21.94 | 0 | 0 | 0 |
31/05/2023 |
22.81
|
1,200 | 22.55 | 22.81 | 21.23 | 0 | 0 | 0 |
30/05/2023 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
29/05/2023 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
26/05/2023 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
25/05/2023 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
24/05/2023 |
22.55
|
1 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
23/05/2023 |
22.55
|
2 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
22/05/2023 |
22.55
|
700 | 20.53 | 22.55 | 22.55 | 0 | 0 | 0 |
19/05/2023 |
20.53
|
300 | 22.46 | 22.55 | 20.53 | 0 | 0 | 0 |
18/05/2023 |
22.46
|
400 | 22.46 | 22.46 | 22.46 | 400 | 0 | 0.0 |
17/05/2023 |
22.46
|
100 | 22.02 | 22.46 | 22.46 | 0 | 0 | 0 |
16/05/2023 |
22.02
|
100 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |
15/05/2023 |
22.02
|
1,000 | 22.64 | 22.64 | 22.02 | 500 | 0 | 0.0 |
12/05/2023 |
22.64
|
100 | 22.46 | 22.64 | 22.64 | 0 | 0 | 0 |
11/05/2023 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
10/05/2023 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
09/05/2023 |
22.46
|
100 | 22.37 | 22.46 | 22.46 | 0 | 0 | 0 |
08/05/2023 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
05/05/2023 |
22.37
|
900 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
04/05/2023 |
22.37
|
100 | 22.64 | 22.64 | 22.37 | 100 | 0 | 0.0 |
28/04/2023 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
27/04/2023 |
22.64
|
500 | 22.72 | 22.72 | 22.64 | 500 | 0 | 0.0 |
26/04/2023 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 |
25/04/2023 |
22.72
|
700 | 22.46 | 22.72 | 20.27 | 500 | 0 | 0.0 |
24/04/2023 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
21/04/2023 |
22.46
|
700 | 22.37 | 22.46 | 22.37 | 500 | 0 | 0.0 |
20/04/2023 |
22.37
|
200 | 22.55 | 22.55 | 21.58 | 0 | 0 | 0 |
19/04/2023 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
18/04/2023 |
22.55
|
300 | 22.72 | 22.72 | 22.55 | 300 | 0 | 0.0 |
17/04/2023 |
22.72
|
100 | 22.64 | 22.72 | 22.72 | 0 | 0 | 0 |
14/04/2023 |
22.64
|
200 | 21.76 | 22.64 | 21.85 | 0 | 0 | 0 |
13/04/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
12/04/2023 |
21.76
|
9,400 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
11/04/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
10/04/2023 |
21.76
|
100 | 21.50 | 21.76 | 21.76 | 0 | 0 | 0 |
07/04/2023 |
21.50
|
200 | 21.85 | 22.81 | 21.50 | 0 | 0 | 0 |
06/04/2023 |
21.85
|
274,000 | 22.72 | 23.34 | 21.76 | 0 | 2,000 | -0.0 |
05/04/2023 |
22.72
|
294,300 | 22.81 | 22.81 | 21.50 | 0 | 0 | 0 |
04/04/2023 |
22.81
|
1,600 | 21.76 | 22.81 | 21.50 | 0 | 0 | 0 |
03/04/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
31/03/2023 |
21.76
|
0 | 21.32 | 21.76 | 21.76 | 0 | 0 | 0 |
30/03/2023 |
21.32
|
641,200 | 22.37 | 22.37 | 21.32 | 0 | 0 | 0 |
29/03/2023 |
22.37
|
1,750,700 | 20.62 | 22.37 | 21.06 | 0 | 0 | 0 |
28/03/2023 |
20.62
|
1,391,705 | 21.41 | 22.02 | 20.62 | 0 | 0 | 0 |
27/03/2023 |
21.41
|
820,000 | 23.60 | 23.60 | 21.41 | 0 | 0 | 0 |
24/03/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
23/03/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
22/03/2023 |
23.60
|
4 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
21/03/2023 |
23.60
|
300 | 21.94 | 24.04 | 23.60 | 0 | 0 | 0 |
20/03/2023 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
17/03/2023 |
21.94
|
200 | 23.16 | 23.60 | 21.94 | 0 | 0 | 0 |
16/03/2023 |
23.16
|
300 | 21.15 | 23.16 | 19.39 | 0 | 0 | 0 |
15/03/2023 |
21.15
|
704 | 20.97 | 22.90 | 20.44 | 0 | 0 | 0 |
14/03/2023 |
20.97
|
2,000 | 21.50 | 23.60 | 20.62 | 0 | 0 | 0 |
13/03/2023 |
21.50
|
100 | 23.25 | 23.25 | 21.50 | 0 | 0 | 0 |
10/03/2023 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
09/03/2023 |
23.25
|
12,313 | 24.48 | 26.85 | 23.25 | 0 | 100 | -0.0 |
08/03/2023 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
07/03/2023 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
06/03/2023 |
24.48
|
400 | 27.20 | 27.20 | 24.48 | 0 | 400 | -0.0 |
03/03/2023 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
02/03/2023 |
27.20
|
100 | 29.39 | 29.39 | 27.20 | 0 | 0 | 0 |
01/03/2023 |
29.39
|
100 | 32.03 | 32.03 | 29.39 | 0 | 0 | 0 |
28/02/2023 |
32.03
|
100 | 34.22 | 34.22 | 32.03 | 0 | 0 | 0 |
27/02/2023 |
34.22
|
100 | 37.90 | 37.90 | 34.22 | 0 | 0 | 0 |
24/02/2023 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 |
23/02/2023 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 |
22/02/2023 |
37.90
|
100 | 41.24 | 41.24 | 37.90 | 0 | 0 | 0 |
21/02/2023 |
41.24
|
0 | 41.24 | 41.24 | 41.24 | 0 | 0 | 0 |
20/02/2023 |
41.24
|
100 | 45.54 | 45.54 | 41.24 | 0 | 0 | 0 |
17/02/2023 |
45.54
|
0 | 45.54 | 45.54 | 45.54 | 0 | 0 | 0 |