Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
3.50 | 54.69% | 24,400 | 0 | 0 |
6.40
9.90
9.90
|
2 tháng
(2024-07-22) |
1 | 11.24% | 35,900 | 0 | 0 |
6.40
9.90
9.90
|
3 tháng
(2024-06-24) |
-0.60 | -5.71% | 72,200 | 0 | 0 |
6.40
10.60
9.90
|
6 tháng
(2024-03-25) |
-2.50 | -20.16% | 269,803 | 0 | 0 |
6.40
12.50
9.90
|
12 tháng
(2023-09-26) |
-6.40 | -39.26% | 479,713 | 0 | 0 |
6.40
19.20
9.90
|
24 tháng
(2022-10-03) |
-8.10 | -45% | 1,403,285 | 0 | 0 |
6.40
21.90
9.90
|
36 tháng
(2021-10-06) |
-2.10 | -17.50% | 4,408,581 | 0 | 0 |
6.40
48
9.90
|
60 tháng
(2019-10-17) |
3.50 | 54.69% | 7,589,583 | 0 | -0.0 |
3.80
48
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2022 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
08/09/2022 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
07/09/2022 |
19.50
|
100 | 19 | 19.50 | 19.50 | 0 | 0 | 0 |
06/09/2022 |
19
|
400 | 19 | 19 | 16.60 | 0 | 0 | 0 |
05/09/2022 |
19
|
200 | 22 | 22 | 19 | 0 | 0 | 0 |
31/08/2022 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
30/08/2022 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
29/08/2022 |
22
|
100 | 20.60 | 22 | 22 | 0 | 0 | 0 |
26/08/2022 |
20.60
|
100 | 18 | 20.60 | 20.60 | 0 | 0 | 0 |
25/08/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
24/08/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
23/08/2022 |
18
|
1,500 | 19.40 | 19.40 | 18 | 0 | 0 | 0 |
22/08/2022 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
19/08/2022 |
19.40
|
6,300 | 17 | 19.40 | 19.40 | 0 | 0 | 0 |
18/08/2022 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
17/08/2022 |
17
|
200 | 17.90 | 17.90 | 17 | 0 | 0 | 0 |
16/08/2022 |
17.90
|
1,400 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
15/08/2022 |
17.90
|
15,900 | 19.20 | 21.70 | 17.50 | 0 | 0 | 0 |
12/08/2022 |
19.20
|
300 | 19.20 | 22 | 19.20 | 0 | 0 | 0 |
11/08/2022 |
19.20
|
200 | 22.50 | 22.50 | 19.20 | 0 | 0 | 0 |
10/08/2022 |
22.50
|
100 | 19.70 | 22.50 | 22.50 | 0 | 0 | 0 |
09/08/2022 |
19.70
|
100 | 20 | 20 | 19.70 | 0 | 0 | 0 |
08/08/2022 |
20
|
200 | 18 | 20.70 | 20 | 0 | 0 | 0 |
05/08/2022 |
18
|
10,100 | 18 | 18 | 18 | 0 | 0 | 0 |
04/08/2022 |
18
|
6,500 | 19 | 19 | 18 | 0 | 0 | 0 |
03/08/2022 |
19
|
5,300 | 18 | 19.80 | 18 | 0 | 0 | 0 |
02/08/2022 |
18
|
600 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
01/08/2022 |
18.10
|
18,200 | 20.30 | 22.80 | 18 | 0 | 0 | 0 |
29/07/2022 |
20.30
|
6,200 | 23.80 | 23.80 | 20.30 | 0 | 0 | 0 |
28/07/2022 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
27/07/2022 |
23.80
|
100 | 21.20 | 23.80 | 23.80 | 0 | 0 | 0 |
26/07/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
25/07/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
22/07/2022 |
21.20
|
100 | 20.60 | 21.20 | 21.20 | 0 | 0 | 0 |
21/07/2022 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
20/07/2022 |
20.60
|
100 | 18 | 20.60 | 20.60 | 0 | 0 | 0 |
19/07/2022 |
18
|
400 | 20 | 20 | 18 | 0 | 0 | 0 |
18/07/2022 |
20
|
0 | 19 | 20 | 20 | 0 | 0 | 0 |
15/07/2022 |
19
|
500 | 21.10 | 23.90 | 19 | 0 | 0 | 0 |
14/07/2022 |
21.10
|
3,200 | 26.60 | 26.60 | 21.10 | 0 | 0 | 0 |
13/07/2022 |
26.60
|
300 | 24.50 | 26.80 | 21 | 0 | 0 | 0 |
12/07/2022 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
11/07/2022 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
08/07/2022 |
24.50
|
100 | 21.90 | 24.50 | 24.50 | 0 | 0 | 0 |
07/07/2022 |
21.90
|
100 | 19 | 21.90 | 21.90 | 0 | 0 | 0 |
06/07/2022 |
19
|
400 | 22.20 | 22.20 | 19 | 0 | 0 | 0 |
05/07/2022 |
22.20
|
100 | 26.10 | 26.10 | 22.20 | 0 | 0 | 0 |
04/07/2022 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
01/07/2022 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
30/06/2022 |
26.10
|
100 | 24.70 | 26.10 | 26.10 | 0 | 0 | 0 |
29/06/2022 |
24.70
|
100 | 21.70 | 24.70 | 24.70 | 0 | 0 | 0 |
28/06/2022 |
21.70
|
0 | 23.90 | 21.70 | 21.70 | 0 | 0 | 0 |
27/06/2022 |
23.90
|
1,200 | 20.80 | 24.30 | 18.20 | 0 | 0 | 0 |
24/06/2022 |
20.80
|
2,200 | 24.40 | 27.40 | 20.80 | 0 | 0 | 0 |
23/06/2022 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
22/06/2022 |
24.40
|
400 | 28.70 | 28.70 | 24.40 | 0 | 0 | 0 |
21/06/2022 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
20/06/2022 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
17/06/2022 |
28.70
|
100 | 26 | 28.70 | 28.70 | 0 | 0 | 0 |
16/06/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
15/06/2022 |
26
|
100 | 22.90 | 26 | 26 | 0 | 0 | 0 |
14/06/2022 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
13/06/2022 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
10/06/2022 |
22.90
|
100 | 20.30 | 22.90 | 22.90 | 0 | 0 | 0 |
09/06/2022 |
20.30
|
1,200 | 22.90 | 22.90 | 20.30 | 0 | 0 | 0 |
08/06/2022 |
22.90
|
900 | 20 | 22.90 | 17 | 0 | 0 | 0 |
07/06/2022 |
20
|
1,200 | 20 | 20 | 20 | 0 | 0 | 0 |
06/06/2022 |
20
|
4,600 | 23 | 23 | 19.80 | 0 | 0 | 0 |
03/06/2022 |
23
|
900 | 23.90 | 23.90 | 20.30 | 0 | 0 | 0 |
02/06/2022 |
23.90
|
1,300 | 23 | 23.90 | 19.60 | 0 | 0 | 0 |
01/06/2022 |
23
|
300 | 20.90 | 23 | 23 | 0 | 0 | 0 |
31/05/2022 |
20.90
|
0 | 26.40 | 20.90 | 26.40 | 0 | 0 | 0 |
30/05/2022 |
26.40
|
4,500 | 24 | 26.90 | 20.60 | 0 | 0 | 0 |
27/05/2022 |
24
|
100 | 21 | 24 | 24 | 0 | 0 | 0 |
26/05/2022 |
21
|
200 | 19 | 21.60 | 21 | 0 | 0 | 0 |
25/05/2022 |
19
|
1,900 | 19 | 21.40 | 19 | 0 | 0 | 0 |
24/05/2022 |
19
|
200 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
23/05/2022 |
20.50
|
500 | 22 | 22 | 18.50 | 0 | 0 | 0 |
20/05/2022 |
22
|
300 | 24 | 24 | 21 | 0 | 0 | 0 |
19/05/2022 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
18/05/2022 |
24
|
100 | 23 | 24 | 24 | 0 | 0 | 0 |
17/05/2022 |
23
|
900 | 24.90 | 24.90 | 23 | 0 | 0 | 0 |
16/05/2022 |
24.90
|
0 | 26.80 | 24.90 | 24.90 | 0 | 0 | 0 |
13/05/2022 |
26.80
|
900 | 25.90 | 28.90 | 23 | 0 | 0 | 0 |
12/05/2022 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
11/05/2022 |
25.90
|
100 | 23 | 25.90 | 25.90 | 0 | 0 | 0 |
10/05/2022 |
23
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |
09/05/2022 |
23
|
1,000 | 26.80 | 26.80 | 23 | 0 | 0 | 0 |
06/05/2022 |
26.80
|
500 | 27.50 | 27.50 | 26.80 | 0 | 0 | 0 |
05/05/2022 |
27.50
|
200 | 28 | 28 | 27.50 | 0 | 0 | 0 |
04/05/2022 |
28
|
100 | 29.90 | 29.90 | 28 | 0 | 0 | 0 |
29/04/2022 |
29.90
|
100 | 27.60 | 29.90 | 29.90 | 0 | 0 | 0 |
28/04/2022 |
27.60
|
800 | 28.20 | 28.20 | 27.60 | 0 | 0 | 0 |
27/04/2022 |
28.20
|
135 | 30 | 30 | 28.20 | 0 | 0 | 0 |
26/04/2022 |
30
|
1,100 | 27.80 | 30 | 28 | 0 | 0 | 0 |
25/04/2022 |
27.80
|
200 | 30.60 | 30.60 | 27.80 | 0 | 0 | 0 |
22/04/2022 |
30.60
|
3,800 | 31.70 | 31.70 | 28.60 | 0 | 0 | 0 |
21/04/2022 |
31.70
|
0 | 30.90 | 31.70 | 30.90 | 0 | 0 | 0 |
20/04/2022 |
30.90
|
2,400 | 31.80 | 31.90 | 30.90 | 0 | 0 | 0 |
19/04/2022 |
31.80
|
1,000 | 32.10 | 32.30 | 31.80 | 0 | 0 | 0 |