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) |
0.40 | 1.94% | 9,500 | 0 | 0 |
18.10
22.90
21
|
2 tháng
(2024-07-22) |
-2 | -8.70% | 23,500 | 0 | 0 |
18.10
23
21
|
3 tháng
(2024-06-21) |
3.15 | 17.64% | 51,300 | 0 | 0 |
17.44
23
21
|
6 tháng
(2024-03-25) |
-1.23 | -5.54% | 225,900 | 0 | 0 |
16.94
23
21
|
12 tháng
(2023-09-26) |
0.42 | 2.05% | 325,200 | 0 | 0 |
12.31
23
21
|
24 tháng
(2022-09-30) |
-0.14 | -0.65% | 846,066 | 0 | 0 |
12.29
24.06
21
|
36 tháng
(2021-10-05) |
-1.01 | -4.58% | 1,236,018 | 0 | 0 |
12.29
26.50
21
|
60 tháng
(2019-10-16) |
6.36 | 43.49% | 2,845,995 | 0 | 0 |
12.29
30.19
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/06/2022 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
09/06/2022 |
20.80
|
200 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
08/06/2022 |
20.80
|
312 | 24.16 | 24.16 | 20.53 | 0 | 0 | 0 |
07/06/2022 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
06/06/2022 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
03/06/2022 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
02/06/2022 |
24.16
|
112 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
01/06/2022 |
24.16
|
2,300 | 24.42 | 24.83 | 20.80 | 0 | 0 | 0 |
31/05/2022 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
30/05/2022 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
27/05/2022 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
26/05/2022 |
24.42
|
690 | 24.49 | 24.49 | 24.42 | 0 | 0 | 0 |
25/05/2022 |
24.49
|
1,100 | 21.34 | 24.49 | 21.27 | 0 | 0 | 0 |
24/05/2022 |
21.34
|
100 | 21.47 | 21.47 | 21.34 | 0 | 0 | 0 |
23/05/2022 |
21.47
|
300 | 20.13 | 21.47 | 20.80 | 0 | 0 | 0 |
20/05/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
19/05/2022 |
20.13
|
2,000 | 20.80 | 20.80 | 20.13 | 0 | 0 | 0 |
18/05/2022 |
20.80
|
200 | 20.13 | 20.80 | 20.80 | 0 | 0 | 0 |
17/05/2022 |
20.13
|
1,200 | 21.47 | 21.47 | 20.13 | 0 | 0 | 0 |
16/05/2022 |
21.47
|
2,000 | 22.14 | 22.14 | 21.47 | 0 | 0 | 0 |
13/05/2022 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
12/05/2022 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
11/05/2022 |
22.14
|
100 | 21.47 | 22.14 | 22.14 | 0 | 0 | 0 |
10/05/2022 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
09/05/2022 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
06/05/2022 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
05/05/2022 |
21.47
|
1,400 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
04/05/2022 |
21.47
|
1,200 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
29/04/2022 |
21.47
|
1,500 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
28/04/2022 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
27/04/2022 |
21.47
|
1,100 | 22.14 | 22.14 | 21.47 | 0 | 0 | 0 |
26/04/2022 |
22.14
|
100 | 22.81 | 22.81 | 22.14 | 0 | 0 | 0 |
25/04/2022 |
22.81
|
100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
22/04/2022 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
21/04/2022 |
22.81
|
600 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
20/04/2022 |
22.81
|
300 | 22.95 | 22.95 | 22.14 | 0 | 0 | 0 |
19/04/2022 |
22.95
|
100 | 22.81 | 22.95 | 22.95 | 0 | 0 | 0 |
18/04/2022 |
22.81
|
600 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
15/04/2022 |
22.81
|
2,500 | 22.88 | 22.88 | 22.81 | 0 | 0 | 0 |
14/04/2022 |
22.88
|
100 | 22.81 | 22.88 | 22.88 | 0 | 0 | 0 |
13/04/2022 |
22.81
|
2,200 | 22.95 | 22.95 | 22.81 | 0 | 0 | 0 |
12/04/2022 |
22.95
|
3,500 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
08/04/2022 |
22.95
|
1,100 | 22.81 | 22.95 | 22.95 | 0 | 0 | 0 |
07/04/2022 |
22.81
|
1,000 | 23.48 | 23.48 | 22.81 | 0 | 0 | 0 |
06/04/2022 |
23.48
|
500 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
05/04/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
04/04/2022 |
23.48
|
1,000 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
01/04/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
31/03/2022 |
23.48
|
100 | 22.48 | 23.48 | 23.48 | 0 | 0 | 0 |
30/03/2022 |
22.48
|
500 | 22.34 | 22.48 | 22.48 | 0 | 0 | 0 |
29/03/2022 |
22.34
|
2,600 | 22.21 | 22.41 | 22.34 | 0 | 0 | 0 |
28/03/2022 |
22.21
|
7,508 | 21.94 | 22.28 | 21.94 | 0 | 0 | 0 |
25/03/2022 |
21.94
|
2,472 | 21.87 | 21.94 | 21.87 | 0 | 0 | 0 |
24/03/2022 |
21.87
|
586 | 22.54 | 22.54 | 21.81 | 0 | 0 | 0 |
23/03/2022 |
22.54
|
2,620 | 22.68 | 22.68 | 21.67 | 0 | 0 | 0 |
22/03/2022 |
22.68
|
164 | 22.14 | 22.68 | 22.68 | 0 | 0 | 0 |
21/03/2022 |
22.14
|
500 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
18/03/2022 |
22.14
|
300 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
17/03/2022 |
22.14
|
1,200 | 22.68 | 22.68 | 22.14 | 0 | 0 | 0 |
16/03/2022 |
22.68
|
1,000 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 |
15/03/2022 |
22.68
|
111 | 22.21 | 22.68 | 22.68 | 0 | 0 | 0 |
14/03/2022 |
22.21
|
0 | 22.75 | 22.21 | 22.21 | 0 | 0 | 0 |
11/03/2022 |
22.75
|
1,700 | 22.81 | 22.81 | 21.81 | 0 | 0 | 0 |
10/03/2022 |
22.81
|
800 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
09/03/2022 |
22.81
|
184 | 21.87 | 22.81 | 22.81 | 0 | 0 | 0 |
08/03/2022 |
21.87
|
5,400 | 22.88 | 22.88 | 21.87 | 0 | 0 | 0 |
07/03/2022 |
22.88
|
9,400 | 22.81 | 22.88 | 22.21 | 0 | 0 | 0 |
04/03/2022 |
22.81
|
1,700 | 22.68 | 22.88 | 22.81 | 0 | 0 | 0 |
03/03/2022 |
22.68
|
300 | 22.75 | 22.75 | 22.68 | 0 | 0 | 0 |
02/03/2022 |
22.75
|
400 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
01/03/2022 |
22.75
|
1,803 | 22.81 | 22.81 | 22.75 | 0 | 0 | 0 |
28/02/2022 |
22.81
|
3,180 | 22.88 | 22.88 | 22.81 | 0 | 0 | 0 |
25/02/2022 |
22.88
|
11,800 | 22.14 | 22.88 | 22.01 | 0 | 0 | 0 |
24/02/2022 |
22.14
|
7,138 | 22.61 | 22.61 | 21.20 | 0 | 0 | 0 |
23/02/2022 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 |
22/02/2022 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 |
21/02/2022 |
22.61
|
0 | 22.81 | 22.61 | 22.61 | 0 | 0 | 0 |
18/02/2022 |
22.81
|
1,000 | 22.81 | 22.81 | 21.00 | 0 | 0 | 0 |
17/02/2022 |
22.81
|
2,100 | 22.81 | 22.81 | 22.48 | 0 | 0 | 0 |
16/02/2022 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
15/02/2022 |
22.81
|
1,000 | 22.41 | 22.81 | 22.81 | 0 | 0 | 0 |
14/02/2022 |
22.41
|
100 | 23.15 | 23.15 | 22.41 | 0 | 0 | 0 |
11/02/2022 |
23.15
|
1,900 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
10/02/2022 |
23.15
|
5,100 | 22.48 | 23.15 | 23.15 | 0 | 0 | 0 |
09/02/2022 |
22.48
|
200 | 25.43 | 25.43 | 22.48 | 0 | 0 | 0 |
08/02/2022 |
25.43
|
719 | 23.15 | 25.43 | 23.82 | 0 | 0 | 0 |
07/02/2022 |
23.15
|
2,300 | 24.42 | 25.43 | 23.15 | 0 | 0 | 0 |
28/01/2022 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
27/01/2022 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
26/01/2022 |
24.42
|
100 | 22.48 | 24.42 | 24.42 | 0 | 0 | 0 |
25/01/2022 |
22.48
|
209 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
24/01/2022 |
22.48
|
500 | 24.09 | 24.09 | 22.48 | 0 | 0 | 0 |
21/01/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
20/01/2022 |
24.09
|
0 | 25.09 | 24.09 | 25.09 | 0 | 0 | 0 |
19/01/2022 |
25.09
|
300 | 22.48 | 25.09 | 22.14 | 0 | 0 | 0 |
18/01/2022 |
22.48
|
200 | 23.15 | 23.15 | 22.48 | 0 | 0 | 0 |
17/01/2022 |
23.15
|
1,200 | 23.42 | 23.42 | 22.81 | 0 | 0 | 0 |
14/01/2022 |
23.42
|
100 | 22.48 | 23.42 | 23.42 | 0 | 0 | 0 |
13/01/2022 |
22.48
|
69 | 22.48 | 22.61 | 22.48 | 0 | 0 | 0 |
12/01/2022 |
22.48
|
850 | 22.81 | 22.88 | 22.48 | 0 | 0 | 0 |