Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.50 | -2.50% | 44,400 | 0 | 0 |
19
20.40
19.50
|
2 tháng
(2024-07-22) |
-0.69 | -3.44% | 159,400 | 0 | 0 |
18.16
20.40
19.50
|
3 tháng
(2024-06-24) |
-4.48 | -18.68% | 326,800 | 0 | 0 |
18.16
24.27
19.50
|
6 tháng
(2024-03-25) |
0.18 | 0.93% | 495,345 | -7,800 | -0.2 |
18.16
27.09
19.50
|
12 tháng
(2023-09-26) |
0.57 | 3% | 671,609 | -124,400 | -2.6 |
18.16
27.09
19.50
|
24 tháng
(2022-10-03) |
-5.48 | -21.95% | 1,097,791 | -127,200 | -2.6 |
18.16
29.24
19.50
|
36 tháng
(2021-10-06) |
-8.89 | -31.32% | 1,927,366 | -129,300 | -2.6 |
18.16
37.86
19.50
|
60 tháng
(2019-10-17) |
-10.94 | -35.95% | 4,625,727 | 26,000 | 2.0 |
18.16
37.86
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
18.93
|
7,300 | 18.83 | 18.93 | 18.64 | 0 | 0 | 0 |
07/07/2023 |
18.83
|
1,900 | 18.93 | 18.93 | 18.64 | 0 | 0 | 0 |
06/07/2023 |
18.93
|
6,900 | 18.93 | 20.82 | 18.64 | 0 | 0 | 0 |
05/07/2023 |
18.93
|
26,600 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
04/07/2023 |
18.93
|
10,400 | 18.93 | 18.93 | 18.83 | 0 | 0 | 0 |
03/07/2023 |
18.93
|
12,500 | 19.78 | 19.78 | 18.83 | 0 | 0 | 0 |
30/06/2023 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
29/06/2023 |
18.93
|
200 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
28/06/2023 |
18.93
|
1,500 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
27/06/2023 |
18.45
|
4,400 | 19.02 | 20.35 | 18.45 | 0 | 0 | 0 |
26/06/2023 |
19.02
|
2,500 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
23/06/2023 |
18.93
|
1,200 | 19.78 | 19.78 | 18.93 | 0 | 0 | 0 |
22/06/2023 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
21/06/2023 |
19.78
|
600 | 19.87 | 19.87 | 19.78 | 0 | 0 | 0 |
20/06/2023 |
18.93
|
3,100 | 19.78 | 19.87 | 18.93 | 0 | 0 | 0 |
19/06/2023 |
19.87
|
3,500 | 19.78 | 19.87 | 19.78 | 0 | 0 | 0 |
16/06/2023 |
19.87
|
1,710 | 18.93 | 19.87 | 18.93 | 0 | 0 | 0 |
15/06/2023 |
19.87
|
1,200 | 18.08 | 19.87 | 18.08 | 0 | 0 | 0 |
14/06/2023 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
13/06/2023 |
20.82
|
2,600 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
12/06/2023 |
20.82
|
100 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
09/06/2023 |
21.01
|
500 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
08/06/2023 |
21.39
|
1,000 | 20.82 | 21.39 | 20.82 | 0 | 0 | 0 |
07/06/2023 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
06/06/2023 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
05/06/2023 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
02/06/2023 |
20.82
|
2,200 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
01/06/2023 |
21.58
|
900 | 18.93 | 22.62 | 18.93 | 0 | 0 | 0 |
31/05/2023 |
20.82
|
100 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
30/05/2023 |
20.44
|
200 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
29/05/2023 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
26/05/2023 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
25/05/2023 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
24/05/2023 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
23/05/2023 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
22/05/2023 |
20.44
|
700 | 20.44 | 20.44 | 20.35 | 0 | 0 | 0 |
19/05/2023 |
22.71
|
600 | 19.87 | 22.71 | 19.87 | 0 | 0 | 0 |
18/05/2023 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
17/05/2023 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
16/05/2023 |
20.06
|
4,208 | 19.97 | 20.06 | 19.87 | 0 | 0 | 0 |
15/05/2023 |
19.87
|
2 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
12/05/2023 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
11/05/2023 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
10/05/2023 |
19.87
|
900 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
09/05/2023 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
08/05/2023 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
05/05/2023 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
04/05/2023 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
28/04/2023 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
27/04/2023 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
26/04/2023 |
22.62
|
600 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
25/04/2023 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
24/04/2023 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
21/04/2023 |
22.62
|
300 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
20/04/2023 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
19/04/2023 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
18/04/2023 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
17/04/2023 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
14/04/2023 |
22.62
|
100 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
13/04/2023 |
22.62
|
202 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
12/04/2023 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
11/04/2023 |
22.33
|
100 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
10/04/2023 |
21.01
|
900 | 21.77 | 21.77 | 21.01 | 0 | 0 | 0 |
07/04/2023 |
20.82
|
900 | 23.19 | 23.19 | 20.54 | 0 | 0 | 0 |
06/04/2023 |
20.35
|
14,500 | 20.82 | 20.82 | 20.35 | 0 | 11,000 | -0.2 |
05/04/2023 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
04/04/2023 |
23.56
|
100 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
03/04/2023 |
23.66
|
302 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 |
31/03/2023 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
30/03/2023 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
29/03/2023 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
28/03/2023 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
27/03/2023 |
22.71
|
200 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
24/03/2023 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
23/03/2023 |
22.24
|
910 | 21.77 | 22.24 | 21.77 | 0 | 0 | 0 |
22/03/2023 |
22.62
|
110 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
21/03/2023 |
23.09
|
100 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
20/03/2023 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
17/03/2023 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
16/03/2023 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
15/03/2023 |
23.19
|
800 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
14/03/2023 |
21.77
|
300 | 24.98 | 24.98 | 21.77 | 0 | 0 | 0 |
13/03/2023 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
10/03/2023 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
09/03/2023 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
08/03/2023 |
21.77
|
200 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
07/03/2023 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
06/03/2023 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
03/03/2023 |
21.77
|
500 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
02/03/2023 |
21.77
|
100 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
01/03/2023 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
28/02/2023 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
27/02/2023 |
21.77
|
500 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
24/02/2023 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
23/02/2023 |
21.77
|
1,100 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
22/02/2023 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |
21/02/2023 |
23.19
|
600 | 23.56 | 23.56 | 23.19 | 0 | 0 | 0 |
20/02/2023 |
23.66
|
102 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 |
17/02/2023 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
16/02/2023 |
23.19
|
600 | 23.38 | 23.38 | 23.19 | 0 | 0 | 0 |