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) |
-1.30 | -5.58% | 2,200 | 0 | 0 |
21.40
24.90
22
|
2 tháng
(2024-07-22) |
-3.70 | -14.40% | 9,200 | 0 | 0 |
19.30
25.70
22
|
3 tháng
(2024-06-20) |
-2.85 | -11.46% | 13,500 | 0 | 0 |
19.30
25.70
22
|
6 tháng
(2024-03-22) |
-7.34 | -25.01% | 2,184,900 | 700 | 0.0 |
19.30
31.92
22
|
12 tháng
(2023-09-25) |
-6.50 | -22.81% | 3,102,300 | 700 | 0.0 |
19.30
35.74
22
|
24 tháng
(2022-09-29) |
10.95 | 99.14% | 7,411,415 | 400 | 0.0 |
7.52
35.74
22
|
36 tháng
(2021-10-04) |
9.76 | 79.79% | 7,984,970 | 391 | 0.0 |
7.52
35.74
22
|
60 tháng
(2019-10-15) |
16.71 | 316.21% | 8,834,749 | -85,400 | -0.6 |
3.58
35.74
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
21.35
|
5,400 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
06/07/2023 |
21.35
|
8,800 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
05/07/2023 |
21.35
|
1,002 | 20.42 | 21.35 | 21.35 | 0 | 0 | 0 |
04/07/2023 |
20.42
|
2,050 | 18.57 | 20.42 | 20.42 | 0 | 0 | 0 |
03/07/2023 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
30/06/2023 |
18.57
|
4,085 | 18.57 | 18.57 | 17.64 | 0 | 0 | 0 |
29/06/2023 |
18.57
|
9,808 | 20.52 | 20.52 | 18.57 | 0 | 0 | 0 |
28/06/2023 |
20.52
|
120 | 22.28 | 22.28 | 20.52 | 0 | 0 | 0 |
27/06/2023 |
22.28
|
31,530 | 21.35 | 22.28 | 21.35 | 0 | 0 | 0 |
26/06/2023 |
21.35
|
12,600 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
23/06/2023 |
21.35
|
13,200 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
22/06/2023 |
21.35
|
2 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
21/06/2023 |
21.35
|
3,400 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
20/06/2023 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
19/06/2023 |
21.35
|
161,400 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
16/06/2023 |
21.35
|
137,650 | 20.15 | 21.35 | 20.15 | 0 | 0 | 0 |
15/06/2023 |
20.15
|
115,009 | 18.38 | 20.15 | 18.57 | 0 | 0 | 0 |
14/06/2023 |
18.38
|
62,000 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
13/06/2023 |
18.38
|
340,548 | 16.71 | 18.38 | 17.73 | 0 | 0 | 0 |
12/06/2023 |
16.71
|
30,100 | 16.25 | 19.50 | 16.71 | 0 | 0 | 0 |
09/06/2023 |
16.25
|
5,000 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
08/06/2023 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
07/06/2023 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
06/06/2023 |
16.25
|
100 | 15.13 | 16.25 | 16.25 | 0 | 0 | 0 |
05/06/2023 |
15.13
|
13,000 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
02/06/2023 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
01/06/2023 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
31/05/2023 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
30/05/2023 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
29/05/2023 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
26/05/2023 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
25/05/2023 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
24/05/2023 |
15.13
|
100 | 13.83 | 15.13 | 15.13 | 0 | 0 | 0 |
23/05/2023 |
13.83
|
100 | 12.63 | 13.83 | 13.83 | 0 | 0 | 0 |
22/05/2023 |
12.63
|
423,349 | 13.46 | 14.76 | 12.63 | 0 | 0 | 0 |
19/05/2023 |
13.46
|
300 | 14.76 | 14.76 | 13.46 | 0 | 0 | 0 |
18/05/2023 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
17/05/2023 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
16/05/2023 |
14.76
|
600 | 14.76 | 14.76 | 14.76 | 0 | 200 | -0.0 |
15/05/2023 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
12/05/2023 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
11/05/2023 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
10/05/2023 |
14.76
|
40,400 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
09/05/2023 |
14.76
|
29,200 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
08/05/2023 |
14.76
|
5,000 | 15.04 | 15.04 | 14.76 | 0 | 0 | 0 |
05/05/2023 |
15.04
|
6 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
04/05/2023 |
15.04
|
18,103 | 15.04 | 15.04 | 14.95 | 0 | 0 | 0 |
28/04/2023 |
15.04
|
3,900 | 13.74 | 15.04 | 14.85 | 0 | 0 | 0 |
27/04/2023 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
26/04/2023 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
25/04/2023 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
24/04/2023 |
13.74
|
200 | 13.83 | 13.83 | 13.74 | 0 | 0 | 0 |
21/04/2023 |
13.83
|
100 | 15.32 | 15.32 | 13.83 | 0 | 0 | 0 |
20/04/2023 |
15.32
|
1,920 | 16.99 | 18.66 | 15.32 | 0 | 0 | 0 |
19/04/2023 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
18/04/2023 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
17/04/2023 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
14/04/2023 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
13/04/2023 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
12/04/2023 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
11/04/2023 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
10/04/2023 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
07/04/2023 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
06/04/2023 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
05/04/2023 |
16.99
|
100 | 15.60 | 16.99 | 16.99 | 0 | 0 | 0 |
04/04/2023 |
15.60
|
120 | 14.20 | 15.60 | 15.60 | 0 | 0 | 0 |
03/04/2023 |
14.20
|
9,100 | 15.78 | 15.78 | 14.20 | 0 | 0 | 0 |
31/03/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
30/03/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
29/03/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
28/03/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
27/03/2023 |
15.78
|
6,000 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
24/03/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
23/03/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
22/03/2023 |
15.78
|
867 | 15.97 | 17.55 | 15.78 | 0 | 0 | 0 |
21/03/2023 |
15.97
|
811 | 14.57 | 15.97 | 15.60 | 0 | 0 | 0 |
20/03/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
17/03/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
16/03/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
15/03/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
14/03/2023 |
14.57
|
1,500 | 13.28 | 14.57 | 12.81 | 0 | 0 | 0 |
13/03/2023 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
10/03/2023 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
09/03/2023 |
13.28
|
6,000 | 12.16 | 13.28 | 13.28 | 0 | 0 | 0 |
08/03/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
07/03/2023 |
12.16
|
208 | 11.14 | 12.16 | 12.16 | 0 | 0 | 0 |
06/03/2023 |
11.14
|
5,200 | 12.25 | 13.00 | 11.14 | 0 | 0 | 0 |
03/03/2023 |
12.25
|
200 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
02/03/2023 |
12.25
|
300 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
01/03/2023 |
12.25
|
520 | 11.23 | 12.25 | 12.25 | 0 | 0 | 0 |
28/02/2023 |
11.23
|
374,017 | 11.51 | 11.51 | 11.23 | 0 | 0 | 0 |
27/02/2023 |
11.51
|
50 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
24/02/2023 |
11.51
|
100 | 12.53 | 12.53 | 11.51 | 0 | 0 | 0 |
23/02/2023 |
12.53
|
701 | 11.98 | 12.53 | 12.44 | 0 | 0 | 0 |
22/02/2023 |
11.98
|
2,000 | 11.23 | 11.98 | 11.98 | 0 | 0 | 0 |
21/02/2023 |
11.23
|
200 | 11.05 | 11.98 | 11.23 | 0 | 0 | 0 |
20/02/2023 |
11.05
|
30,100 | 12.25 | 13.46 | 11.05 | 0 | 0 | 0 |
17/02/2023 |
12.25
|
1,700 | 13.55 | 14.67 | 12.25 | 0 | 0 | 0 |
16/02/2023 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
15/02/2023 |
13.55
|
900 | 15.04 | 16.52 | 13.55 | 0 | 0 | 0 |