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) |
-1 | -4.24% | 534,000 | 0 | 0 |
22.60
23.60
22.60
|
2 tháng
(2024-07-22) |
-1.50 | -6.22% | 1,576,900 | 0 | 0 |
22
24.40
22.60
|
3 tháng
(2024-06-21) |
-2.80 | -11.02% | 5,216,500 | 0 | 0 |
22
25.90
22.60
|
6 tháng
(2024-03-25) |
2.60 | 13% | 8,410,079 | -400 | -0.0 |
19
26.70
22.60
|
12 tháng
(2023-09-25) |
-0.20 | -0.88% | 8,747,950 | -22,900 | -0.5 |
19
26.70
22.60
|
24 tháng
(2022-09-30) |
0.60 | 2.73% | 9,608,807 | 2,300 | 0.1 |
19
30
22.60
|
36 tháng
(2021-10-05) |
-5.69 | -20.10% | 10,169,014 | 2,200 | 0.1 |
19
30.35
22.60
|
60 tháng
(2019-10-16) |
-3.25 | -12.58% | 19,400,185 | -3,000 | -4.6 |
19
44.56
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
25.40
|
1,145 | 23.20 | 25.40 | 23.20 | 0 | 0 | 0 |
13/02/2023 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
10/02/2023 |
25.50
|
4,400 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
09/02/2023 |
25.50
|
5,800 | 24.60 | 25.50 | 24.60 | 0 | 0 | 0 |
08/02/2023 |
24.50
|
2,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
07/02/2023 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
06/02/2023 |
25
|
4,802 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
03/02/2023 |
24.20
|
2,436 | 24 | 24.20 | 24 | 0 | 0 | 0 |
02/02/2023 |
24
|
902 | 24 | 24 | 24 | 0 | 0 | 0 |
01/02/2023 |
23.90
|
2,000 | 25 | 25 | 23.90 | 0 | 0 | 0 |
31/01/2023 |
24
|
1,500 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
30/01/2023 |
23
|
3,200 | 22.80 | 23.90 | 22 | 0 | 0 | 0 |
27/01/2023 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
19/01/2023 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
18/01/2023 |
22.80
|
4,501 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
17/01/2023 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
16/01/2023 |
22.60
|
800 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
13/01/2023 |
22.80
|
600 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
12/01/2023 |
23
|
300 | 23 | 23 | 23 | 0 | 0 | 0 |
11/01/2023 |
22.80
|
84 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
10/01/2023 |
22.80
|
10,700 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
09/01/2023 |
22.50
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
06/01/2023 |
22.50
|
3,900 | 23 | 23 | 22.50 | 0 | 0 | 0 |
05/01/2023 |
22.50
|
1,424 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
04/01/2023 |
22.70
|
200 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
03/01/2023 |
22.70
|
800 | 22.70 | 23 | 22.70 | 0 | 0 | 0 |
30/12/2022 |
22.70
|
200 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
29/12/2022 |
22.60
|
11,300 | 22.50 | 22.80 | 22.50 | 0 | 0 | 0 |
28/12/2022 |
22.60
|
3,300 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
27/12/2022 |
22.80
|
8,000 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
26/12/2022 |
21.50
|
17,500 | 22 | 22.70 | 21.50 | 0 | 0 | 0 |
23/12/2022 |
22.70
|
201 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
22/12/2022 |
22
|
102 | 22 | 22 | 22 | 0 | 0 | 0 |
21/12/2022 |
22.90
|
12,000 | 22 | 23 | 22 | 0 | 0 | 0 |
20/12/2022 |
22.70
|
800 | 21.60 | 22.70 | 21.60 | 0 | 0 | 0 |
19/12/2022 |
23
|
400 | 22 | 23 | 22 | 0 | 0 | 0 |
16/12/2022 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
15/12/2022 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
14/12/2022 |
23.30
|
7,084 | 22 | 23.30 | 22 | 0 | 0 | 0 |
13/12/2022 |
22
|
6,300 | 22.70 | 23.70 | 22 | 0 | 0 | 0 |
12/12/2022 |
23.80
|
2,600 | 22 | 23.80 | 22 | 0 | 0 | 0 |
09/12/2022 |
24.30
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
08/12/2022 |
24.30
|
13,781 | 22.80 | 24.50 | 22.20 | 200 | 0 | 0.0 |
07/12/2022 |
22.80
|
600 | 22.80 | 22.80 | 22 | 0 | 0 | 0 |
06/12/2022 |
22.90
|
300 | 21.50 | 22.90 | 21.50 | 0 | 0 | 0 |
05/12/2022 |
22.90
|
22 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
02/12/2022 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
01/12/2022 |
22.90
|
1,718 | 22.10 | 22.90 | 22.10 | 300 | 0 | 0.0 |
30/11/2022 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
29/11/2022 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
28/11/2022 |
22.90
|
5,100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
25/11/2022 |
22
|
800 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
24/11/2022 |
22.90
|
1,000 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
23/11/2022 |
22.90
|
12,700 | 21.20 | 22.90 | 21.20 | 0 | 0 | 0 |
22/11/2022 |
23
|
3,700 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
21/11/2022 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
18/11/2022 |
23
|
5,207 | 21.20 | 23.70 | 21.20 | 0 | 0 | 0 |
17/11/2022 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
16/11/2022 |
23.80
|
5,027 | 23 | 23.80 | 23 | 0 | 0 | 0 |
15/11/2022 |
21
|
9,600 | 23.50 | 23.90 | 19.60 | 0 | 0 | 0 |
14/11/2022 |
23
|
34,968 | 21.70 | 23.60 | 20.60 | 0 | 0 | 0 |
11/11/2022 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
10/11/2022 |
24.20
|
2,343 | 24 | 24.20 | 24 | 0 | 0 | 0 |
09/11/2022 |
24.10
|
4,900 | 22.80 | 24.40 | 22.80 | 0 | 0 | 0 |
08/11/2022 |
23.40
|
3,339 | 24 | 24 | 21.50 | 0 | 0 | 0 |
07/11/2022 |
24.10
|
3,900 | 22.10 | 24.50 | 22.10 | 0 | 0 | 0 |
04/11/2022 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
03/11/2022 |
24.50
|
109 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
02/11/2022 |
24.80
|
3,116 | 24.90 | 24.90 | 24.80 | 0 | 0 | 0 |
01/11/2022 |
26.20
|
12,500 | 22.80 | 26.20 | 22.80 | 0 | 0 | 0 |
31/10/2022 |
22.80
|
135 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
28/10/2022 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
27/10/2022 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
26/10/2022 |
23.40
|
8,233 | 23.50 | 23.50 | 22 | 0 | 0 | 0 |
25/10/2022 |
21.50
|
1,700 | 22.40 | 22.40 | 21.50 | 0 | 0 | 0 |
24/10/2022 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
21/10/2022 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
20/10/2022 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
19/10/2022 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
18/10/2022 |
23
|
3,410 | 21.70 | 23.50 | 21.70 | 0 | 0 | 0 |
17/10/2022 |
23.80
|
230 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
14/10/2022 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
13/10/2022 |
24.80
|
5,095 | 23.50 | 24.80 | 23.50 | 0 | 0 | 0 |
12/10/2022 |
23.30
|
1,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
11/10/2022 |
23.40
|
6,750 | 24 | 24 | 21.50 | 0 | 0 | 0 |
10/10/2022 |
21.30
|
1,100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
07/10/2022 |
23.80
|
1 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
06/10/2022 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
05/10/2022 |
21.30
|
50 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
04/10/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
03/10/2022 |
21.30
|
300 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
30/09/2022 |
22
|
6,200 | 22 | 22 | 22 | 0 | 0 | 0 |
29/09/2022 |
23.80
|
300 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
28/09/2022 |
23
|
265 | 21.70 | 23 | 21.70 | 0 | 0 | 0 |
27/09/2022 |
21.70
|
46 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
26/09/2022 |
21.70
|
1,500 | 21.60 | 21.80 | 21.60 | 0 | 0 | 0 |
23/09/2022 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
22/09/2022 |
23.80
|
200 | 21.80 | 23.80 | 21.80 | 0 | 0 | 0 |
21/09/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
20/09/2022 |
21.60
|
134 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |