Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.50 | -10% | 34,900 | 0 | 0 |
22.50
26.40
22.50
|
2 tháng
(2024-07-22) |
-2.80 | -11.07% | 101,300 | 0 | 0 |
22.50
27.50
22.50
|
3 tháng
(2024-06-21) |
-1.10 | -4.66% | 205,000 | 0 | 0 |
22.50
27.50
22.50
|
6 tháng
(2024-03-25) |
2.96 | 15.17% | 276,860 | 0 | 0 |
19.54
27.50
22.50
|
12 tháng
(2023-09-25) |
2.02 | 9.88% | 420,663 | -5,400 | -0.1 |
17.19
27.50
22.50
|
24 tháng
(2022-09-30) |
-3.66 | -13.99% | 1,098,564 | -368,000 | -7.7 |
17.19
27.50
22.50
|
36 tháng
(2021-10-05) |
3.45 | 18.12% | 1,413,270 | -238,100 | -1.3 |
17.19
37.58
22.50
|
60 tháng
(2019-10-16) |
8.87 | 65.14% | 1,948,489 | -174,300 | 1.8 |
10.94
37.58
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
13/02/2023 |
21.44
|
800 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
10/02/2023 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
09/02/2023 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
08/02/2023 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
07/02/2023 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
06/02/2023 |
22.92
|
1,200 | 23.45 | 23.45 | 22.31 | 0 | 0 | 0 |
03/02/2023 |
22.66
|
16,500 | 21.96 | 22.66 | 21.00 | 0 | 12,000 | -0.3 |
02/02/2023 |
22.75
|
2,300 | 25.37 | 25.37 | 22.31 | 0 | 0 | 0 |
01/02/2023 |
23.45
|
100 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
31/01/2023 |
25.81
|
5,800 | 25.29 | 25.99 | 25.29 | 0 | 0 | 0 |
30/01/2023 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
27/01/2023 |
24.15
|
100 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
19/01/2023 |
21.00
|
2,100 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
18/01/2023 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
17/01/2023 |
22.57
|
100 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
16/01/2023 |
20.21
|
4,000 | 21.00 | 21.00 | 20.21 | 0 | 0 | 0 |
13/01/2023 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 |
12/01/2023 |
22.49
|
100 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 |
11/01/2023 |
19.69
|
8,000 | 19.60 | 19.95 | 19.25 | 0 | 0 | 0 |
10/01/2023 |
21.79
|
800 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
09/01/2023 |
21.44
|
300 | 22.49 | 22.49 | 21.44 | 0 | 0 | 0 |
06/01/2023 |
21.52
|
6,600 | 21.70 | 21.70 | 21.52 | 0 | 0 | 0 |
05/01/2023 |
20.56
|
700 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
04/01/2023 |
22.66
|
400 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
03/01/2023 |
22.49
|
2,800 | 22.22 | 22.49 | 22.22 | 0 | 0 | 0 |
30/12/2022 |
21.79
|
1,100 | 21.35 | 21.79 | 21.35 | 0 | 0 | 0 |
29/12/2022 |
21.44
|
1,000 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
28/12/2022 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
27/12/2022 |
22.66
|
200 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
26/12/2022 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
23/12/2022 |
23.19
|
100 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
22/12/2022 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
21/12/2022 |
21.87
|
1,500 | 21.87 | 21.87 | 21.61 | 0 | 0 | 0 |
20/12/2022 |
20.56
|
4,500 | 20.39 | 21.00 | 20.39 | 0 | 0 | 0 |
19/12/2022 |
21.17
|
1,000 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
16/12/2022 |
22.40
|
1,000 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
15/12/2022 |
22.66
|
4,000 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
14/12/2022 |
21.44
|
100 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
13/12/2022 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
12/12/2022 |
21.44
|
100 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
09/12/2022 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
08/12/2022 |
21.17
|
400 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
07/12/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
06/12/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
05/12/2022 |
22.92
|
100 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
02/12/2022 |
20.12
|
800 | 20.21 | 20.21 | 20.12 | 0 | 0 | 0 |
01/12/2022 |
21.09
|
4,200 | 22.66 | 22.66 | 21.09 | 0 | 0 | 0 |
30/11/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
29/11/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
28/11/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
25/11/2022 |
23.01
|
1,200 | 22.75 | 23.01 | 22.75 | 0 | 0 | 0 |
24/11/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
23/11/2022 |
23.10
|
900 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
22/11/2022 |
23.19
|
100 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
21/11/2022 |
21.00
|
6,800 | 21.00 | 21.70 | 21.00 | 0 | 0 | 0 |
18/11/2022 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
17/11/2022 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
16/11/2022 |
21.70
|
500 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
15/11/2022 |
21.00
|
1,500 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
14/11/2022 |
23.54
|
100 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
11/11/2022 |
23.54
|
800 | 23.54 | 23.54 | 21.17 | 0 | 0 | 0 |
10/11/2022 |
24.85
|
3,000 | 21.87 | 24.85 | 21.87 | 0 | 0 | 0 |
09/11/2022 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
08/11/2022 |
22.66
|
100 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
07/11/2022 |
23.54
|
100 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
04/11/2022 |
20.65
|
400 | 20.47 | 20.65 | 20.47 | 0 | 0 | 0 |
03/11/2022 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
02/11/2022 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
01/11/2022 |
24.32
|
200 | 23.62 | 24.32 | 23.62 | 0 | 0 | 0 |
31/10/2022 |
24.32
|
100 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 |
28/10/2022 |
23.54
|
200 | 21.35 | 23.54 | 21.35 | 0 | 0 | 0 |
27/10/2022 |
22.75
|
301 | 24.50 | 24.50 | 22.75 | 0 | 0 | 0 |
26/10/2022 |
25.64
|
100 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
25/10/2022 |
22.75
|
30,000 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
24/10/2022 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
21/10/2022 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
20/10/2022 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
19/10/2022 |
25.29
|
200 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
18/10/2022 |
22.75
|
2,100 | 24.06 | 24.06 | 22.75 | 0 | 0 | 0 |
17/10/2022 |
24.94
|
100 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
14/10/2022 |
24.50
|
5,700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
13/10/2022 |
26.25
|
100 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
12/10/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
11/10/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
10/10/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
07/10/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
06/10/2022 |
25.46
|
100 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
05/10/2022 |
25.46
|
200 | 26.77 | 26.77 | 25.46 | 0 | 0 | 0 |
04/10/2022 |
26.86
|
300 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
03/10/2022 |
26.86
|
500 | 26.95 | 26.95 | 26.69 | 0 | 0 | 0 |
30/09/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
29/09/2022 |
25.64
|
3,500 | 26.25 | 26.25 | 25.64 | 0 | 0 | 0 |
28/09/2022 |
27.04
|
100 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
27/09/2022 |
24.59
|
200 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 |
26/09/2022 |
28.87
|
0 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 |
23/09/2022 |
28.87
|
100 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 |
22/09/2022 |
25.37
|
1,700 | 27.12 | 27.12 | 25.37 | 0 | 0 | 0 |
21/09/2022 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 |
20/09/2022 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 |