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) |
-2.10 | -7.42% | 26,700 | 1,600 | 0.0 |
26
30
26.20
|
2 tháng
(2024-07-22) |
-1.90 | -6.76% | 65,400 | 2,100 | 0.1 |
26
30
26.20
|
3 tháng
(2024-06-21) |
-2.50 | -8.71% | 136,600 | 7,900 | 0.2 |
26
30
26.20
|
6 tháng
(2024-03-25) |
3.10 | 13.42% | 639,700 | 15,700 | 0.4 |
21
30
26.20
|
12 tháng
(2023-09-26) |
7.94 | 43.45% | 1,067,500 | 42,700 | 1.1 |
16.96
30
26.20
|
24 tháng
(2022-09-30) |
8.96 | 51.98% | 1,519,176 | 39,565 | 1.1 |
15.56
30
26.20
|
36 tháng
(2021-10-05) |
5.23 | 24.96% | 2,556,566 | 41,165 | 1.1 |
15.56
30
26.20
|
60 tháng
(2019-10-16) |
-1.29 | -4.69% | 5,247,965 | 44,690 | 1.1 |
14.91
30
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/08/2022 |
20.41
|
512 | 19.57 | 20.41 | 20.41 | 0 | 0 | 0 |
04/08/2022 |
19.57
|
2,300 | 20.03 | 21.15 | 19.57 | 0 | 0 | 0 |
03/08/2022 |
20.03
|
1 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
02/08/2022 |
20.03
|
700 | 19.75 | 20.03 | 20.03 | 0 | 0 | 0 |
01/08/2022 |
19.75
|
2,612 | 20.59 | 21.43 | 19.75 | 0 | 0 | 0 |
29/07/2022 |
20.59
|
300 | 20.50 | 23.58 | 20.59 | 0 | 0 | 0 |
28/07/2022 |
20.50
|
200 | 20.59 | 20.59 | 20.50 | 0 | 0 | 0 |
27/07/2022 |
20.59
|
0 | 20.50 | 20.59 | 20.59 | 0 | 0 | 0 |
26/07/2022 |
20.50
|
1,000 | 21.15 | 21.15 | 20.50 | 0 | 0 | 0 |
25/07/2022 |
21.15
|
100 | 20.97 | 21.15 | 21.15 | 0 | 0 | 0 |
22/07/2022 |
20.97
|
0 | 20.50 | 20.97 | 20.97 | 0 | 0 | 0 |
21/07/2022 |
20.50
|
300 | 21.15 | 21.25 | 20.50 | 0 | 0 | 0 |
20/07/2022 |
21.15
|
200 | 21.43 | 21.43 | 21.15 | 0 | 0 | 0 |
19/07/2022 |
21.43
|
0 | 20.97 | 21.43 | 21.43 | 0 | 0 | 0 |
18/07/2022 |
20.97
|
2,500 | 21.43 | 21.43 | 20.97 | 300 | 0 | 0.0 |
15/07/2022 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
14/07/2022 |
21.43
|
100 | 20.03 | 21.43 | 21.43 | 0 | 0 | 0 |
13/07/2022 |
20.03
|
100 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
12/07/2022 |
20.03
|
1,800 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
11/07/2022 |
20.03
|
2,700 | 18.64 | 20.03 | 20.03 | 0 | 0 | 0 |
08/07/2022 |
18.64
|
3,000 | 19.57 | 19.57 | 18.64 | 0 | 0 | 0 |
07/07/2022 |
19.57
|
3,500 | 20.41 | 20.41 | 18.64 | 0 | 0 | 0 |
06/07/2022 |
20.41
|
0 | 20.22 | 20.41 | 20.41 | 0 | 0 | 0 |
05/07/2022 |
20.22
|
400 | 20.41 | 20.41 | 20.22 | 0 | 0 | 0 |
04/07/2022 |
20.41
|
400 | 20.50 | 20.50 | 20.41 | 0 | 0 | 0 |
01/07/2022 |
20.50
|
300 | 19.57 | 20.50 | 16.87 | 0 | 0 | 0 |
30/06/2022 |
19.57
|
0 | 20.50 | 19.57 | 19.57 | 0 | 0 | 0 |
29/06/2022 |
20.50
|
300 | 20.69 | 20.69 | 17.70 | 0 | 0 | 0 |
28/06/2022 |
20.69
|
0 | 19.38 | 20.69 | 20.69 | 0 | 0 | 0 |
27/06/2022 |
19.38
|
1,300 | 22.46 | 22.46 | 19.38 | 0 | 0 | 0 |
24/06/2022 |
22.46
|
100 | 19.57 | 22.46 | 22.46 | 0 | 0 | 0 |
23/06/2022 |
19.57
|
300 | 19.94 | 19.94 | 19.57 | 0 | 0 | 0 |
22/06/2022 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 |
21/06/2022 |
19.94
|
100 | 16.87 | 19.94 | 19.94 | 0 | 0 | 0 |
20/06/2022 |
16.87
|
1,900 | 20.03 | 20.03 | 16.87 | 0 | 0 | 0 |
17/06/2022 |
20.03
|
1,500 | 20.03 | 20.03 | 18.64 | 0 | 0 | 0 |
16/06/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
15/06/2022 |
20.03
|
125 | 18.64 | 20.03 | 20.03 | 0 | 0 | 0 |
14/06/2022 |
18.64
|
1,100 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
13/06/2022 |
18.64
|
2,000 | 19.66 | 19.66 | 18.64 | 0 | 0 | 0 |
10/06/2022 |
19.66
|
1,000 | 19.48 | 19.66 | 19.66 | 0 | 0 | 0 |
09/06/2022 |
19.48
|
500 | 19.57 | 20.03 | 19.48 | 0 | 0 | 0 |
08/06/2022 |
19.57
|
3,500 | 20.97 | 20.97 | 19.20 | 0 | 0 | 0 |
07/06/2022 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 |
06/06/2022 |
20.97
|
100 | 20.13 | 20.97 | 20.97 | 0 | 0 | 0 |
03/06/2022 |
20.13
|
100 | 20.50 | 20.50 | 20.13 | 0 | 0 | 0 |
02/06/2022 |
20.50
|
1,900 | 20.03 | 20.50 | 18.82 | 0 | 0 | 0 |
01/06/2022 |
20.03
|
100 | 19.94 | 20.03 | 20.03 | 0 | 0 | 0 |
31/05/2022 |
19.94
|
2,300 | 20.97 | 20.97 | 19.66 | 0 | 0 | 0 |
30/05/2022 |
20.97
|
3,800 | 21.25 | 21.25 | 19.20 | 0 | 0 | 0 |
27/05/2022 |
21.25
|
100 | 20.97 | 21.25 | 21.25 | 0 | 0 | 0 |
26/05/2022 |
20.97
|
200 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 |
25/05/2022 |
20.97
|
100 | 19.57 | 20.97 | 20.97 | 0 | 0 | 0 |
24/05/2022 |
19.57
|
800 | 21.43 | 21.43 | 19.57 | 0 | 0 | 0 |
23/05/2022 |
21.43
|
100 | 20.69 | 21.43 | 21.43 | 0 | 0 | 0 |
20/05/2022 |
20.69
|
500 | 20.69 | 21.34 | 20.69 | 0 | 0 | 0 |
19/05/2022 |
20.69
|
5,100 | 20.03 | 20.69 | 19.66 | 0 | 0 | 0 |
18/05/2022 |
20.03
|
5,300 | 19.57 | 20.03 | 19.57 | 1,000 | 0 | 0.0 |
17/05/2022 |
19.57
|
2,600 | 21.71 | 21.71 | 19.10 | 0 | 0 | 0 |
16/05/2022 |
21.71
|
100 | 19.10 | 21.71 | 21.71 | 0 | 0 | 0 |
13/05/2022 |
19.10
|
2,200 | 20.97 | 20.97 | 18.64 | 0 | 0 | 0 |
12/05/2022 |
20.97
|
200 | 21.43 | 21.43 | 20.97 | 0 | 0 | 0 |
11/05/2022 |
21.43
|
700 | 21.43 | 22.18 | 20.97 | 0 | 0 | 0 |
10/05/2022 |
21.43
|
600 | 23.76 | 23.76 | 21.43 | 0 | 0 | 0 |
09/05/2022 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 |
06/05/2022 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 |
05/05/2022 |
23.76
|
100 | 20.69 | 23.76 | 23.76 | 0 | 0 | 0 |
04/05/2022 |
20.69
|
9,300 | 21.90 | 22.83 | 20.50 | 0 | 0 | 0 |
29/04/2022 |
21.90
|
2,100 | 21.99 | 22.74 | 20.59 | 0 | 0 | 0 |
28/04/2022 |
21.99
|
6,100 | 21.99 | 22.74 | 19.57 | 0 | 0 | 0 |
27/04/2022 |
21.99
|
200 | 21.90 | 21.99 | 19.20 | 0 | 0 | 0 |
26/04/2022 |
21.90
|
25 | 21.90 | 21.99 | 21.90 | 0 | 0 | 0 |
25/04/2022 |
21.90
|
1,900 | 21.99 | 22.27 | 21.90 | 0 | 300 | -0.0 |
22/04/2022 |
21.99
|
2,300 | 21.90 | 22.36 | 21.90 | 0 | 0 | 0 |
21/04/2022 |
21.90
|
3,000 | 23.20 | 23.20 | 21.90 | 0 | 0 | 0 |
20/04/2022 |
23.20
|
100 | 22.64 | 23.20 | 23.20 | 0 | 0 | 0 |
19/04/2022 |
22.64
|
1,900 | 22.83 | 22.83 | 22.36 | 0 | 0 | 0 |
18/04/2022 |
22.83
|
1,000 | 23.02 | 23.02 | 22.83 | 0 | 0 | 0 |
15/04/2022 |
23.02
|
900 | 22.74 | 23.02 | 22.74 | 0 | 0 | 0 |
14/04/2022 |
22.74
|
0 | 22.92 | 22.74 | 22.92 | 0 | 0 | 0 |
13/04/2022 |
22.92
|
5,400 | 22.46 | 22.92 | 22.08 | 0 | 0 | 0 |
12/04/2022 |
22.46
|
4,700 | 22.83 | 22.83 | 22.46 | 0 | 0 | 0 |
08/04/2022 |
22.83
|
0 | 22.46 | 22.83 | 22.83 | 0 | 0 | 0 |
07/04/2022 |
22.46
|
500 | 22.83 | 23.11 | 22.46 | 200 | 0 | 0.0 |
06/04/2022 |
22.83
|
7,700 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
05/04/2022 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
04/04/2022 |
22.83
|
2,500 | 23.02 | 23.02 | 22.83 | 0 | 0 | 0 |
01/04/2022 |
23.02
|
6,300 | 22.55 | 23.02 | 21.90 | 2,000 | 0 | 0.0 |
31/03/2022 |
22.55
|
300 | 22.36 | 22.55 | 22.55 | 300 | 0 | 0.0 |
30/03/2022 |
22.36
|
4,500 | 21.90 | 22.64 | 22.36 | 0 | 0 | 0 |
29/03/2022 |
21.90
|
18,200 | 22.64 | 22.64 | 21.90 | 0 | 0 | 0 |
28/03/2022 |
22.64
|
4,900 | 22.64 | 22.92 | 22.55 | 0 | 0 | 0 |
25/03/2022 |
22.64
|
12,500 | 22.55 | 22.83 | 22.36 | 3,100 | 0 | 0.1 |
24/03/2022 |
22.55
|
4,100 | 22.83 | 23.11 | 22.55 | 700 | 0 | 0.0 |
23/03/2022 |
22.83
|
5,100 | 23.11 | 23.11 | 22.46 | 0 | 0 | 0 |
22/03/2022 |
23.11
|
2,000 | 23.02 | 23.11 | 22.36 | 600 | 0 | 0.0 |
21/03/2022 |
23.02
|
4,300 | 23.30 | 23.76 | 23.02 | 0 | 0 | 0 |
18/03/2022 |
23.30
|
1,100 | 24.23 | 24.23 | 23.30 | 0 | 0 | 0 |
17/03/2022 |
24.23
|
2,000 | 23.76 | 24.79 | 24.23 | 0 | 0 | 0 |
16/03/2022 |
23.76
|
2,200 | 23.58 | 25.16 | 23.76 | 0 | 0 | 0 |