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) |
0.10 | 0.30% | 89,000 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 251,200 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-21) |
1.71 | 5.46% | 411,700 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 954,300 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-25) |
9.42 | 39.98% | 2,590,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-09-30) |
20.46 | 163.09% | 7,359,635 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-05) |
25.41 | 334.83% | 8,478,707 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-16) |
26.17 | 383.37% | 8,767,665 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2022 |
20.95
|
31,200 | 21.78 | 21.78 | 20.12 | 0 | 0 | 0 |
20/04/2022 |
21.78
|
44,500 | 22.53 | 22.53 | 21.70 | 0 | 0 | 0 |
19/04/2022 |
22.53
|
13,100 | 23.16 | 24.07 | 22.53 | 0 | 0 | 0 |
18/04/2022 |
23.16
|
31,700 | 22.53 | 23.72 | 22.53 | 0 | 0 | 0 |
15/04/2022 |
22.53
|
118,000 | 19.80 | 22.53 | 20.08 | 0 | 0 | 0 |
14/04/2022 |
19.80
|
19,100 | 19.09 | 19.80 | 19.57 | 0 | 0 | 0 |
13/04/2022 |
19.09
|
4,200 | 19.41 | 19.61 | 19.09 | 0 | 0 | 0 |
12/04/2022 |
19.41
|
50,691 | 20.08 | 20.55 | 18.97 | 0 | 0 | 0 |
08/04/2022 |
20.08
|
1,304 | 19.80 | 20.16 | 20.08 | 0 | 0 | 0 |
07/04/2022 |
19.80
|
33,430 | 19.29 | 20.36 | 19.41 | 0 | 0 | 0 |
06/04/2022 |
19.29
|
15,024 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
05/04/2022 |
19.29
|
40,900 | 19.25 | 19.29 | 18.97 | 0 | 0 | 0 |
04/04/2022 |
19.25
|
51,130 | 16.80 | 19.29 | 18.97 | 0 | 0 | 0 |
01/04/2022 |
16.80
|
1,000 | 17.79 | 17.79 | 16.80 | 0 | 0 | 0 |
31/03/2022 |
17.79
|
15,000 | 18.58 | 18.58 | 17.00 | 0 | 0 | 0 |
30/03/2022 |
18.58
|
0 | 18.18 | 18.58 | 18.58 | 0 | 0 | 0 |
29/03/2022 |
18.18
|
300 | 17.79 | 19.37 | 18.18 | 0 | 0 | 0 |
28/03/2022 |
17.79
|
2,400 | 17.59 | 17.79 | 17.79 | 0 | 0 | 0 |
25/03/2022 |
17.59
|
2,500 | 17.12 | 17.59 | 17.39 | 0 | 0 | 0 |
24/03/2022 |
17.12
|
3,000 | 16.80 | 17.12 | 16.80 | 0 | 0 | 0 |
23/03/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
22/03/2022 |
16.80
|
1,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
21/03/2022 |
16.80
|
1,000 | 16.44 | 16.80 | 16.80 | 0 | 0 | 0 |
18/03/2022 |
16.44
|
1,000 | 16.40 | 16.44 | 16.40 | 0 | 100 | -0.0 |
17/03/2022 |
16.40
|
0 | 16.60 | 16.40 | 16.40 | 0 | 0 | 0 |
16/03/2022 |
16.60
|
2,100 | 16.21 | 16.60 | 16.21 | 0 | 1,100 | -0.0 |
15/03/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
14/03/2022 |
16.21
|
1,500 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
11/03/2022 |
16.21
|
4,400 | 16.60 | 16.60 | 16.21 | 0 | 0 | 0 |
10/03/2022 |
16.60
|
2,000 | 17.00 | 17.00 | 16.60 | 0 | 0 | 0 |
09/03/2022 |
17.00
|
2,700 | 15.77 | 17.00 | 16.68 | 0 | 0 | 0 |
08/03/2022 |
15.77
|
0 | 15.85 | 15.77 | 15.77 | 0 | 0 | 0 |
07/03/2022 |
15.85
|
19,000 | 15.22 | 15.85 | 14.23 | 0 | 0 | 0 |
04/03/2022 |
15.22
|
1,700 | 15.02 | 15.22 | 13.04 | 0 | 0 | 0 |
03/03/2022 |
15.02
|
1,200 | 14.78 | 15.02 | 14.82 | 0 | 0 | 0 |
02/03/2022 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
01/03/2022 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
28/02/2022 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
25/02/2022 |
14.78
|
0 | 14.23 | 14.78 | 14.78 | 0 | 0 | 0 |
24/02/2022 |
14.23
|
1,100 | 14.23 | 14.82 | 14.23 | 0 | 0 | 0 |
23/02/2022 |
14.23
|
1,100 | 14.74 | 14.74 | 12.69 | 0 | 0 | 0 |
22/02/2022 |
14.74
|
8,346 | 12.85 | 14.74 | 12.25 | 0 | 0 | 0 |
21/02/2022 |
12.85
|
421 | 13.16 | 13.16 | 12.85 | 0 | 0 | 0 |
18/02/2022 |
13.16
|
0 | 13.68 | 13.16 | 13.16 | 0 | 0 | 0 |
17/02/2022 |
13.68
|
8,826 | 11.94 | 13.68 | 12.96 | 0 | 0 | 0 |
16/02/2022 |
11.94
|
7,800 | 11.86 | 11.94 | 11.90 | 0 | 0 | 0 |
15/02/2022 |
11.86
|
972 | 11.86 | 11.90 | 11.86 | 0 | 0 | 0 |
14/02/2022 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
11/02/2022 |
11.86
|
100 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
10/02/2022 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
09/02/2022 |
11.86
|
100 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
08/02/2022 |
11.86
|
507 | 12.17 | 12.17 | 11.86 | 0 | 0 | 0 |
07/02/2022 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
28/01/2022 |
12.17
|
500 | 11.03 | 12.17 | 12.17 | 0 | 0 | 0 |
27/01/2022 |
11.03
|
14,300 | 9.60 | 11.03 | 9.88 | 0 | 2,700 | -0.1 |
26/01/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
25/01/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
24/01/2022 |
9.60
|
300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
21/01/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
20/01/2022 |
9.60
|
5,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
19/01/2022 |
9.60
|
100 | 9.57 | 9.60 | 9.60 | 0 | 0 | 0 |
18/01/2022 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
17/01/2022 |
9.57
|
780 | 10.04 | 10.04 | 9.57 | 0 | 0 | 0 |
14/01/2022 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
13/01/2022 |
10.04
|
0 | 10.20 | 10.04 | 10.04 | 0 | 0 | 0 |
12/01/2022 |
10.20
|
7,900 | 9.41 | 10.20 | 9.76 | 0 | 0 | 0 |
11/01/2022 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
10/01/2022 |
9.41
|
0 | 9.29 | 9.41 | 9.41 | 0 | 0 | 0 |
07/01/2022 |
9.29
|
600 | 10.16 | 10.16 | 9.29 | 0 | 0 | 0 |
06/01/2022 |
10.16
|
600 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
05/01/2022 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
04/01/2022 |
10.16
|
100 | 9.57 | 10.16 | 10.16 | 100 | 0 | 0.0 |
31/12/2021 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
30/12/2021 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
29/12/2021 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
28/12/2021 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
27/12/2021 |
9.57
|
600 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
24/12/2021 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
23/12/2021 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
22/12/2021 |
9.57
|
200 | 9.76 | 9.76 | 9.57 | 0 | 0 | 0 |
21/12/2021 |
9.76
|
1,530 | 9.53 | 9.76 | 9.53 | 0 | 0 | 0 |
20/12/2021 |
9.53
|
100 | 9.49 | 9.53 | 9.53 | 0 | 0 | 0 |
17/12/2021 |
9.49
|
1,800 | 9.29 | 9.49 | 9.49 | 0 | 0 | 0 |
16/12/2021 |
9.29
|
900 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
15/12/2021 |
9.29
|
2,100 | 8.50 | 9.29 | 8.89 | 0 | 0 | 0 |
14/12/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/12/2021 |
8.50
|
1,400 | 8.34 | 8.50 | 8.50 | 0 | 0 | 0 |
10/12/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
09/12/2021 |
8.34
|
1,100 | 7.27 | 8.34 | 8.34 | 0 | 0 | 0 |
08/12/2021 |
7.27
|
100 | 8.30 | 8.30 | 7.27 | 0 | 0 | 0 |
07/12/2021 |
8.30
|
400 | 9.09 | 9.09 | 8.30 | 0 | 0 | 0 |
06/12/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
03/12/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
02/12/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
01/12/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
30/11/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
29/11/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
26/11/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
25/11/2021 |
9.09
|
4,100 | 8.10 | 9.09 | 9.09 | 0 | 0 | 0 |
24/11/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |