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) |
-0.60 | -2.73% | 473,100 | 0 | 0 |
21.20
22
21.40
|
2 tháng
(2024-07-22) |
-2.80 | -11.57% | 1,219,600 | 0 | 0 |
21.20
24.20
21.40
|
3 tháng
(2024-06-21) |
-3.50 | -14.06% | 2,582,100 | 0 | 0 |
21.20
26
21.40
|
6 tháng
(2024-03-25) |
-2.30 | -9.70% | 6,464,227 | 0 | 0 |
21.20
28
21.40
|
12 tháng
(2023-09-25) |
-0.80 | -3.60% | 10,397,203 | 0 | 0 |
18
28
21.40
|
24 tháng
(2022-09-30) |
-2.60 | -10.83% | 15,808,424 | 0 | 0 |
18
28.80
21.40
|
36 tháng
(2021-10-05) |
-13.10 | -37.97% | 21,955,218 | 0 | 0 |
18
39
21.40
|
60 tháng
(2019-10-16) |
-34.60 | -61.79% | 37,999,665 | 0 | 0 |
18
56
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
26
|
0 | 26.30 | 26 | 26.30 | 0 | 0 | 0 |
10/02/2023 |
26.30
|
26,701 | 27 | 27 | 23 | 0 | 0 | 0 |
09/02/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
08/02/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
07/02/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
06/02/2023 |
27
|
0 | 26.90 | 27 | 26.90 | 0 | 0 | 0 |
03/02/2023 |
26.90
|
25,061 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
02/02/2023 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
01/02/2023 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
31/01/2023 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
30/01/2023 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
27/01/2023 |
27.30
|
55,610 | 25.50 | 28 | 26.20 | 0 | 0 | 0 |
19/01/2023 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
18/01/2023 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
17/01/2023 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
16/01/2023 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
13/01/2023 |
25.50
|
63,201 | 23.90 | 26.50 | 23.90 | 0 | 0 | 0 |
12/01/2023 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
11/01/2023 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
10/01/2023 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
09/01/2023 |
23.90
|
0 | 24.90 | 23.90 | 24.90 | 0 | 0 | 0 |
06/01/2023 |
24.90
|
47,785 | 22.60 | 25 | 23.20 | 0 | 0 | 0 |
05/01/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
04/01/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
03/01/2023 |
22.60
|
0 | 23.40 | 22.60 | 23.40 | 0 | 0 | 0 |
30/12/2022 |
23.40
|
69,810 | 21.30 | 23.50 | 21.50 | 0 | 0 | 0 |
29/12/2022 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
28/12/2022 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
27/12/2022 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
26/12/2022 |
21.30
|
0 | 20.90 | 21.30 | 20.90 | 0 | 0 | 0 |
23/12/2022 |
20.90
|
15,505 | 21 | 21.90 | 20.30 | 0 | 0 | 0 |
22/12/2022 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
21/12/2022 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
20/12/2022 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
19/12/2022 |
21
|
0 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
16/12/2022 |
20.90
|
27,910 | 21.40 | 21.50 | 20.50 | 0 | 0 | 0 |
15/12/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
14/12/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
13/12/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
12/12/2022 |
21.40
|
0 | 21.20 | 21.40 | 21.20 | 0 | 0 | 0 |
09/12/2022 |
21.20
|
8,300 | 20.90 | 22 | 20.60 | 0 | 0 | 0 |
08/12/2022 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
07/12/2022 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
06/12/2022 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
05/12/2022 |
20.90
|
0 | 20.70 | 20.90 | 20.70 | 0 | 0 | 0 |
02/12/2022 |
20.70
|
29,560 | 21.60 | 22.50 | 20 | 0 | 0 | 0 |
01/12/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
30/11/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
29/11/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
28/11/2022 |
21.60
|
0 | 22 | 21.60 | 22 | 0 | 0 | 0 |
25/11/2022 |
22
|
30,600 | 21.80 | 22.40 | 20.70 | 0 | 0 | 0 |
24/11/2022 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
23/11/2022 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
22/11/2022 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
21/11/2022 |
21.80
|
0 | 23.90 | 21.80 | 23.90 | 0 | 0 | 0 |
18/11/2022 |
23.90
|
36,316 | 21.40 | 23.90 | 20 | 0 | 0 | 0 |
17/11/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
16/11/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
15/11/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
14/11/2022 |
21.40
|
0 | 23.30 | 21.40 | 23.30 | 0 | 0 | 0 |
11/11/2022 |
23.30
|
30,811 | 20.80 | 23.90 | 17.70 | 0 | 0 | 0 |
10/11/2022 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
09/11/2022 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
08/11/2022 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
07/11/2022 |
20.80
|
0 | 21.70 | 20.80 | 20.80 | 0 | 0 | 0 |
04/11/2022 |
21.70
|
25,300 | 22.30 | 22.30 | 19.50 | 0 | 0 | 0 |
03/11/2022 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
02/11/2022 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
01/11/2022 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
31/10/2022 |
22.30
|
0 | 23.10 | 22.30 | 23.10 | 0 | 0 | 0 |
28/10/2022 |
23.10
|
19,900 | 23.70 | 23.70 | 21 | 0 | 0 | 0 |
27/10/2022 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
26/10/2022 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
25/10/2022 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
24/10/2022 |
23.70
|
0 | 24 | 23.70 | 24 | 0 | 0 | 0 |
21/10/2022 |
24
|
4,001 | 24.20 | 24.20 | 22.20 | 0 | 0 | 0 |
20/10/2022 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
19/10/2022 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
18/10/2022 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
17/10/2022 |
24.20
|
0 | 24.70 | 24.20 | 24.70 | 0 | 0 | 0 |
14/10/2022 |
24.70
|
16,112 | 21.70 | 24.90 | 23.70 | 0 | 0 | 0 |
13/10/2022 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
12/10/2022 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
11/10/2022 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
10/10/2022 |
21.70
|
0 | 24.50 | 21.70 | 24.50 | 0 | 0 | 0 |
07/10/2022 |
24.50
|
43,900 | 23.80 | 24.50 | 20.60 | 0 | 0 | 0 |
06/10/2022 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
05/10/2022 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
04/10/2022 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
03/10/2022 |
23.80
|
0 | 24 | 23.80 | 24 | 0 | 0 | 0 |
30/09/2022 |
24
|
40,412 | 26.10 | 26.10 | 23 | 0 | 0 | 0 |
29/09/2022 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
28/09/2022 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
27/09/2022 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
26/09/2022 |
26.10
|
0 | 25.70 | 26.10 | 25.70 | 0 | 0 | 0 |
23/09/2022 |
25.70
|
41,400 | 27.10 | 27.10 | 25.70 | 0 | 0 | 0 |
22/09/2022 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
21/09/2022 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
20/09/2022 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
19/09/2022 |
27.10
|
0 | 27.20 | 27.10 | 27.20 | 0 | 0 | 0 |