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 | 0% | 32,100 | 0 | 0 |
36
39.40
37.50
|
2 tháng
(2024-07-22) |
0.19 | 0.51% | 143,400 | 0 | 0 |
35.69
39.40
37.50
|
3 tháng
(2024-06-21) |
1.25 | 3.40% | 278,300 | 0 | 0 |
35.69
45.02
37.50
|
6 tháng
(2024-03-25) |
3.85 | 11.27% | 481,600 | 0 | 0 |
32.90
45.02
37.50
|
12 tháng
(2023-09-25) |
11.06 | 41.07% | 914,700 | 0 | 0 |
25.30
45.02
37.50
|
24 tháng
(2022-09-30) |
16.66 | 78.09% | 1,268,436 | 0 | 0 |
17.49
45.02
37.50
|
36 tháng
(2021-10-05) |
11.44 | 43.05% | 1,649,827 | 0 | 0 |
17.49
45.02
37.50
|
60 tháng
(2019-10-16) |
26.83 | 240.31% | 2,908,712 | 0 | 0 |
7.25
45.02
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2022 |
23.22
|
1,100 | 25.36 | 25.36 | 23.22 | 0 | 0 | 0 |
15/04/2022 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 |
14/04/2022 |
25.36
|
0 | 25.54 | 25.36 | 25.54 | 0 | 0 | 0 |
13/04/2022 |
25.54
|
200 | 27.08 | 27.08 | 25.19 | 0 | 0 | 0 |
12/04/2022 |
27.08
|
106 | 23.74 | 27.08 | 27.08 | 0 | 0 | 0 |
08/04/2022 |
23.74
|
0 | 23.39 | 23.74 | 23.74 | 0 | 0 | 0 |
07/04/2022 |
23.39
|
800 | 23.99 | 23.99 | 23.22 | 0 | 0 | 0 |
06/04/2022 |
23.99
|
1,300 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
05/04/2022 |
23.99
|
300 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
04/04/2022 |
23.99
|
300 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
01/04/2022 |
23.99
|
300 | 23.22 | 23.99 | 23.99 | 0 | 0 | 0 |
31/03/2022 |
23.22
|
500 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
30/03/2022 |
23.22
|
1,300 | 23.82 | 23.82 | 22.62 | 0 | 0 | 0 |
29/03/2022 |
23.82
|
2,300 | 23.99 | 23.99 | 23.82 | 0 | 0 | 0 |
28/03/2022 |
23.99
|
1,200 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
25/03/2022 |
23.99
|
200 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
24/03/2022 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
23/03/2022 |
23.99
|
2,000 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
22/03/2022 |
23.99
|
600 | 23.39 | 23.99 | 23.48 | 0 | 0 | 0 |
21/03/2022 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
18/03/2022 |
23.39
|
0 | 23.48 | 23.39 | 23.39 | 0 | 0 | 0 |
17/03/2022 |
23.48
|
1,800 | 23.65 | 23.65 | 23.39 | 0 | 0 | 0 |
16/03/2022 |
23.65
|
0 | 23.99 | 23.65 | 23.65 | 0 | 0 | 0 |
15/03/2022 |
23.99
|
700 | 24.34 | 24.34 | 21.42 | 0 | 0 | 0 |
14/03/2022 |
24.34
|
400 | 24.08 | 24.34 | 24.34 | 0 | 0 | 0 |
11/03/2022 |
24.08
|
300 | 26.39 | 28.28 | 24.08 | 0 | 0 | 0 |
10/03/2022 |
26.39
|
1,500 | 24.76 | 27.94 | 24.85 | 0 | 0 | 0 |
09/03/2022 |
24.76
|
1,300 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
08/03/2022 |
24.76
|
3,900 | 24.68 | 24.85 | 24.68 | 0 | 0 | 0 |
07/03/2022 |
24.68
|
2,200 | 24.68 | 24.76 | 24.68 | 0 | 0 | 0 |
04/03/2022 |
24.68
|
4,200 | 24.08 | 24.76 | 24.68 | 0 | 0 | 0 |
03/03/2022 |
24.08
|
1,800 | 24.25 | 24.42 | 24.08 | 0 | 0 | 0 |
02/03/2022 |
24.25
|
800 | 24.85 | 24.85 | 23.91 | 0 | 0 | 0 |
01/03/2022 |
24.85
|
900 | 24.42 | 24.85 | 23.91 | 0 | 0 | 0 |
28/02/2022 |
24.42
|
5,400 | 24.94 | 25.36 | 24.42 | 0 | 0 | 0 |
25/02/2022 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
24/02/2022 |
24.94
|
4,600 | 24.68 | 25.02 | 24.85 | 0 | 0 | 0 |
23/02/2022 |
24.68
|
3,600 | 24.16 | 25.36 | 24.16 | 0 | 0 | 0 |
22/02/2022 |
24.16
|
1,700 | 23.65 | 24.16 | 23.56 | 0 | 0 | 0 |
21/02/2022 |
23.65
|
500 | 23.31 | 23.74 | 22.71 | 0 | 0 | 0 |
18/02/2022 |
23.31
|
800 | 25.96 | 30.08 | 23.31 | 0 | 0 | 0 |
17/02/2022 |
25.96
|
2,600 | 23.91 | 27.42 | 25.96 | 0 | 0 | 0 |
16/02/2022 |
23.91
|
1,600 | 20.82 | 23.91 | 23.91 | 0 | 0 | 0 |
15/02/2022 |
20.82
|
100 | 23.99 | 23.99 | 20.82 | 0 | 0 | 0 |
14/02/2022 |
23.99
|
1,300 | 27.34 | 27.34 | 23.99 | 0 | 0 | 0 |
11/02/2022 |
27.34
|
100 | 23.99 | 27.34 | 27.34 | 0 | 0 | 0 |
10/02/2022 |
23.99
|
1,700 | 22.11 | 25.19 | 23.39 | 0 | 0 | 0 |
09/02/2022 |
22.11
|
1,000 | 21.51 | 22.11 | 21.85 | 0 | 0 | 0 |
08/02/2022 |
21.51
|
0 | 20.65 | 21.51 | 21.51 | 0 | 0 | 0 |
07/02/2022 |
20.65
|
200 | 20.65 | 22.28 | 20.65 | 0 | 0 | 0 |
28/01/2022 |
20.65
|
1,300 | 21.68 | 21.68 | 18.85 | 0 | 0 | 0 |
27/01/2022 |
21.68
|
1,100 | 21.51 | 21.68 | 21.68 | 0 | 0 | 0 |
26/01/2022 |
21.51
|
1,200 | 23.14 | 23.14 | 21.42 | 0 | 0 | 0 |
25/01/2022 |
23.14
|
600 | 22.37 | 23.14 | 20.74 | 0 | 0 | 0 |
24/01/2022 |
22.37
|
900 | 22.37 | 22.45 | 22.37 | 0 | 0 | 0 |
21/01/2022 |
22.37
|
1,300 | 22.45 | 22.45 | 22.37 | 0 | 0 | 0 |
20/01/2022 |
22.45
|
400 | 22.45 | 22.45 | 21.94 | 0 | 0 | 0 |
19/01/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
18/01/2022 |
22.45
|
2,700 | 23.31 | 23.31 | 21.94 | 0 | 0 | 0 |
17/01/2022 |
23.31
|
3,000 | 23.56 | 23.56 | 23.31 | 0 | 0 | 0 |
14/01/2022 |
23.56
|
1,600 | 22.28 | 23.56 | 21.51 | 0 | 0 | 0 |
13/01/2022 |
22.28
|
300 | 24.85 | 27.94 | 20.74 | 0 | 0 | 0 |
12/01/2022 |
24.85
|
200 | 23.74 | 24.85 | 23.82 | 0 | 0 | 0 |
11/01/2022 |
23.74
|
1,600 | 24.85 | 24.85 | 23.74 | 0 | 0 | 0 |
10/01/2022 |
24.85
|
4,900 | 24.85 | 24.85 | 23.99 | 0 | 0 | 0 |
07/01/2022 |
24.85
|
3,900 | 23.31 | 24.85 | 24.25 | 0 | 0 | 0 |
06/01/2022 |
23.31
|
100 | 25.28 | 25.28 | 23.31 | 0 | 0 | 0 |
05/01/2022 |
25.28
|
5,400 | 24.85 | 25.28 | 24.76 | 0 | 0 | 0 |
04/01/2022 |
24.85
|
700 | 23.99 | 24.85 | 24.08 | 0 | 0 | 0 |
31/12/2021 |
23.99
|
400 | 23.31 | 24.08 | 23.99 | 0 | 0 | 0 |
30/12/2021 |
23.31
|
100 | 22.71 | 23.31 | 23.31 | 0 | 0 | 0 |
29/12/2021 |
22.71
|
2,100 | 24.76 | 24.76 | 21.42 | 0 | 0 | 0 |
28/12/2021 |
24.76
|
3,700 | 24.85 | 24.85 | 24.25 | 0 | 0 | 0 |
27/12/2021 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |
24/12/2021 |
24.85
|
1,200 | 25.62 | 25.62 | 24.16 | 0 | 0 | 0 |
23/12/2021 |
25.62
|
1,300 | 25.71 | 25.71 | 22.97 | 0 | 0 | 0 |
22/12/2021 |
25.71
|
400 | 24.16 | 25.71 | 25.71 | 0 | 0 | 0 |
21/12/2021 |
24.16
|
1,700 | 25.62 | 25.62 | 23.14 | 0 | 0 | 0 |
20/12/2021 |
25.62
|
400 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 |
17/12/2021 |
25.71
|
301 | 25.28 | 25.71 | 25.71 | 0 | 0 | 0 |
16/12/2021 |
25.28
|
2,000 | 25.88 | 25.88 | 25.28 | 0 | 0 | 0 |
15/12/2021 |
25.88
|
500 | 25.28 | 25.88 | 25.71 | 0 | 0 | 0 |
14/12/2021 |
25.28
|
400 | 25.36 | 27.25 | 25.28 | 0 | 0 | 0 |
13/12/2021 |
25.36
|
0 | 25.71 | 25.36 | 25.36 | 0 | 0 | 0 |
10/12/2021 |
25.71
|
3,901 | 25.36 | 25.71 | 25.36 | 0 | 0 | 0 |
09/12/2021 |
25.36
|
0 | 25.71 | 25.36 | 25.36 | 0 | 0 | 0 |
08/12/2021 |
25.71
|
900 | 25.11 | 25.71 | 25.19 | 0 | 0 | 0 |
07/12/2021 |
25.11
|
1,000 | 25.28 | 26.05 | 23.82 | 0 | 0 | 0 |
06/12/2021 |
25.28
|
1,300 | 26.14 | 27.34 | 24.94 | 0 | 0 | 0 |
03/12/2021 |
26.14
|
5,500 | 25.71 | 26.82 | 26.14 | 0 | 0 | 0 |
02/12/2021 |
25.71
|
6,300 | 27.42 | 27.42 | 25.71 | 0 | 0 | 0 |
01/12/2021 |
27.42
|
500 | 27.42 | 28.71 | 23.99 | 0 | 0 | 0 |
30/11/2021 |
27.42
|
17,100 | 28.28 | 30.68 | 27.42 | 0 | 0 | 0 |
29/11/2021 |
28.28
|
17,300 | 24.59 | 28.28 | 25.71 | 0 | 0 | 0 |
26/11/2021 |
24.59
|
4,400 | 24.42 | 25.71 | 24.59 | 0 | 0 | 0 |
25/11/2021 |
24.42
|
5,800 | 25.28 | 25.28 | 24.42 | 0 | 0 | 0 |
24/11/2021 |
25.28
|
2,000 | 24.59 | 25.28 | 24.42 | 0 | 0 | 0 |
23/11/2021 |
24.59
|
4,000 | 25.11 | 25.11 | 24.59 | 0 | 0 | 0 |
22/11/2021 |
25.11
|
1,300 | 26.14 | 26.14 | 25.11 | 0 | 0 | 0 |
19/11/2021 |
26.14
|
5,500 | 25.71 | 28.11 | 26.05 | 0 | 0 | 0 |