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 | 12.50% | 31,900 | 0 | 0 |
7
9.20
8
|
2 tháng
(2024-07-22) |
1.40 | 18.42% | 35,800 | 0 | 0 |
7
9.60
8
|
3 tháng
(2024-06-21) |
0.50 | 5.88% | 64,600 | 0 | 0 |
7
9.80
8
|
6 tháng
(2024-03-25) |
0.70 | 8.43% | 140,716 | -1,000 | -0.0 |
7
9.80
8
|
12 tháng
(2023-09-25) |
-1 | -10% | 245,078 | -2,000 | -0.0 |
7
11
8
|
24 tháng
(2022-09-30) |
-1 | -10% | 4,091,112 | -4,000 | -0.0 |
7
16.20
8
|
36 tháng
(2021-10-05) |
-13.50 | -60% | 4,405,895 | -14,160 | -0.1 |
7
24.50
8
|
60 tháng
(2019-10-16) |
-8.90 | -49.72% | 5,467,625 | -13,910 | -0.1 |
7
27.40
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
20.60
|
28 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
22/04/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
21/04/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
20/04/2022 |
20.50
|
0 | 20.60 | 20.50 | 20.60 | 0 | 0 | 0 |
19/04/2022 |
20.60
|
200 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
18/04/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
15/04/2022 |
20.50
|
0 | 20 | 20.50 | 20 | 0 | 0 | 0 |
14/04/2022 |
20
|
800 | 20.90 | 21 | 20 | 0 | 0 | 0 |
13/04/2022 |
20.90
|
170 | 21 | 21 | 20.90 | 0 | 0 | 0 |
12/04/2022 |
21
|
200 | 20.60 | 21 | 20.80 | 0 | 0 | 0 |
08/04/2022 |
20.60
|
800 | 20.60 | 21 | 20.60 | 0 | 0 | 0 |
07/04/2022 |
20.60
|
449 | 21 | 21.50 | 20.60 | 0 | 0 | 0 |
06/04/2022 |
21
|
500 | 21 | 21 | 21 | 0 | 0 | 0 |
05/04/2022 |
21
|
900 | 21 | 21 | 21 | 0 | 0 | 0 |
04/04/2022 |
21
|
100 | 21.30 | 21.30 | 21 | 0 | 0 | 0 |
01/04/2022 |
21.30
|
1,200 | 21.30 | 21.30 | 20.30 | 0 | 0 | 0 |
31/03/2022 |
21.30
|
800 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
30/03/2022 |
21.30
|
300 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
29/03/2022 |
21.40
|
400 | 22.30 | 22.30 | 21 | 0 | 0 | 0 |
28/03/2022 |
22.30
|
1,100 | 21.50 | 22.30 | 21.50 | 0 | 0 | 0 |
25/03/2022 |
21.50
|
4,123 | 21.10 | 21.50 | 21.10 | 0 | 0 | 0 |
24/03/2022 |
21.10
|
1,307 | 21 | 21.10 | 21.10 | 0 | 0 | 0 |
23/03/2022 |
21
|
2,400 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
22/03/2022 |
21.50
|
12,400 | 21 | 21.70 | 21.50 | 0 | 0 | 0 |
21/03/2022 |
21
|
3,480 | 22 | 22 | 20.30 | 0 | 0 | 0 |
18/03/2022 |
22
|
3,300 | 22 | 22 | 22 | 0 | 0 | 0 |
17/03/2022 |
22
|
1,000 | 22 | 22 | 22 | 0 | 0 | 0 |
16/03/2022 |
22
|
900 | 22 | 22 | 22 | 0 | 0 | 0 |
15/03/2022 |
22
|
5,800 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
14/03/2022 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
11/03/2022 |
22.90
|
800 | 22.70 | 22.90 | 22.70 | 0 | 0 | 0 |
10/03/2022 |
22.70
|
100 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
09/03/2022 |
22.90
|
2,400 | 23 | 23 | 22.90 | 0 | 0 | 0 |
08/03/2022 |
23
|
7,109 | 23 | 23 | 22 | 0 | 0 | 0 |
07/03/2022 |
23
|
2,510 | 22.80 | 23 | 22.30 | 0 | 0 | 0 |
04/03/2022 |
22.80
|
1,352 | 22.90 | 23 | 22.50 | 0 | 0 | 0 |
03/03/2022 |
22.90
|
800 | 22.60 | 22.90 | 22.10 | 0 | 0 | 0 |
02/03/2022 |
22.60
|
2,700 | 22.50 | 23.50 | 22.60 | 0 | 0 | 0 |
01/03/2022 |
22.50
|
2,400 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
28/02/2022 |
22.50
|
2,200 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
25/02/2022 |
23.40
|
100 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
24/02/2022 |
23.50
|
0 | 23.40 | 23.50 | 23.50 | 0 | 0 | 0 |
23/02/2022 |
23.40
|
1,781 | 22.90 | 23.50 | 23.40 | 0 | 500 | -0.0 |
22/02/2022 |
22.90
|
2,420 | 22.40 | 23.40 | 21.80 | 0 | 1,000 | -0.0 |
21/02/2022 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
18/02/2022 |
22.40
|
3,522 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
17/02/2022 |
22.40
|
152 | 22.20 | 22.40 | 22.40 | 0 | 0 | 0 |
16/02/2022 |
22.20
|
1,201 | 22.90 | 22.90 | 22.20 | 0 | 0 | 0 |
15/02/2022 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
14/02/2022 |
22.90
|
100 | 22 | 22.90 | 22.90 | 0 | 0 | 0 |
11/02/2022 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
10/02/2022 |
22
|
1,500 | 21.70 | 22 | 22 | 0 | 0 | 0 |
09/02/2022 |
21.70
|
1,300 | 23 | 23 | 21.70 | 0 | 0 | 0 |
08/02/2022 |
23
|
300 | 23 | 23 | 22.30 | 0 | 0 | 0 |
07/02/2022 |
23
|
100 | 22.30 | 23 | 23 | 0 | 0 | 0 |
28/01/2022 |
22.30
|
1,500 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
27/01/2022 |
22.20
|
1,000 | 22.10 | 22.20 | 22.20 | 0 | 0 | 0 |
26/01/2022 |
22.10
|
903 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
25/01/2022 |
22.40
|
400 | 22.80 | 22.80 | 22.40 | 0 | 300 | -0.0 |
24/01/2022 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
21/01/2022 |
22.80
|
1,800 | 22.40 | 23 | 22.70 | 0 | 500 | -0.0 |
20/01/2022 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
19/01/2022 |
22.40
|
0 | 23 | 22.40 | 23 | 0 | 0 | 0 |
18/01/2022 |
23
|
3,300 | 22.40 | 23 | 21.50 | 0 | 0 | 0 |
17/01/2022 |
22.40
|
0 | 21.50 | 22.40 | 21.50 | 0 | 0 | 0 |
14/01/2022 |
21.50
|
2,900 | 22 | 23 | 21.50 | 100 | 0 | 0.0 |
13/01/2022 |
22
|
2,100 | 23 | 23 | 22 | 0 | 0 | 0 |
12/01/2022 |
23
|
1,400 | 24.50 | 24.50 | 22.40 | 200 | 0 | 0.0 |
11/01/2022 |
24.50
|
1,340 | 24.50 | 24.50 | 21.80 | 400 | 200 | 0.0 |
10/01/2022 |
24.50
|
2,200 | 22.10 | 24.50 | 24.50 | 0 | 0 | 0 |
07/01/2022 |
22.10
|
476 | 24.50 | 24.50 | 22.10 | 0 | 0 | 0 |
06/01/2022 |
24.50
|
101 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
05/01/2022 |
24.50
|
17,140 | 23 | 25.50 | 23.50 | 0 | 1,000 | -0.0 |
04/01/2022 |
23
|
1,330 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
31/12/2021 |
23.20
|
600 | 22 | 23.20 | 23 | 0 | 0 | 0 |
30/12/2021 |
22
|
3,100 | 23 | 23 | 22 | 0 | 0 | 0 |
29/12/2021 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
28/12/2021 |
23
|
300 | 23 | 23 | 22.90 | 0 | 0 | 0 |
27/12/2021 |
23
|
800 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
24/12/2021 |
23.10
|
0 | 23.50 | 23.10 | 23.10 | 0 | 0 | 0 |
23/12/2021 |
23.50
|
3,300 | 22.10 | 23.50 | 21.30 | 0 | 100 | -0.0 |
22/12/2021 |
22.10
|
12,100 | 23 | 23 | 22 | 200 | 0 | 0.0 |
21/12/2021 |
23
|
2,500 | 22.40 | 23 | 22.90 | 0 | 200 | -0.0 |
20/12/2021 |
22.40
|
1,600 | 22.50 | 22.50 | 21 | 0 | 0 | 0 |
17/12/2021 |
22.50
|
2,750 | 22.50 | 23.50 | 22.10 | 0 | 0 | 0 |
16/12/2021 |
22.50
|
2,500 | 23 | 23 | 22.50 | 200 | 0 | 0.0 |
15/12/2021 |
23
|
200 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
14/12/2021 |
23.50
|
1,900 | 23.50 | 23.50 | 22 | 0 | 0 | 0 |
13/12/2021 |
23.50
|
200 | 22.30 | 23.50 | 21 | 0 | 0 | 0 |
10/12/2021 |
22.30
|
30 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
09/12/2021 |
22.30
|
101 | 22.50 | 22.50 | 22.30 | 0 | 0 | 0 |
08/12/2021 |
22.50
|
300 | 23.90 | 23.90 | 21.90 | 100 | 0 | 0.0 |
07/12/2021 |
23.90
|
107 | 24 | 24 | 23.90 | 0 | 0 | 0 |
06/12/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
03/12/2021 |
24
|
506 | 23.70 | 24 | 24 | 0 | 0 | 0 |
02/12/2021 |
23.70
|
1,130 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
01/12/2021 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
30/11/2021 |
23.80
|
210 | 23.70 | 23.80 | 23.80 | 0 | 0 | 0 |
29/11/2021 |
23.70
|
1,620 | 23.50 | 23.90 | 23.70 | 0 | 0 | 0 |
26/11/2021 |
23.50
|
3,200 | 23.10 | 24 | 23.20 | 0 | 0 | 0 |