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) |
0.40 | 1.94% | 9,500 | 0 | 0 |
18.10
22.90
21
|
2 tháng
(2024-07-22) |
-2 | -8.70% | 23,500 | 0 | 0 |
18.10
23
21
|
3 tháng
(2024-06-21) |
3.15 | 17.64% | 51,300 | 0 | 0 |
17.44
23
21
|
6 tháng
(2024-03-25) |
-1.23 | -5.54% | 225,900 | 0 | 0 |
16.94
23
21
|
12 tháng
(2023-09-26) |
0.42 | 2.05% | 325,200 | 0 | 0 |
12.31
23
21
|
24 tháng
(2022-09-30) |
-0.14 | -0.65% | 846,066 | 0 | 0 |
12.29
24.06
21
|
36 tháng
(2021-10-05) |
-1.01 | -4.58% | 1,236,018 | 0 | 0 |
12.29
26.50
21
|
60 tháng
(2019-10-16) |
6.36 | 43.49% | 2,845,995 | 0 | 0 |
12.29
30.19
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/01/2022 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
10/01/2022 |
22.81
|
4,400 | 23.48 | 23.48 | 22.81 | 0 | 0 | 0 |
07/01/2022 |
23.48
|
7,500 | 24.16 | 24.16 | 23.48 | 0 | 0 | 0 |
06/01/2022 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
05/01/2022 |
24.16
|
1,000 | 23.48 | 24.16 | 24.16 | 0 | 0 | 0 |
04/01/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
31/12/2021 |
23.48
|
100 | 24.83 | 24.83 | 23.48 | 0 | 0 | 0 |
30/12/2021 |
24.83
|
300 | 24.96 | 24.96 | 24.83 | 0 | 0 | 0 |
29/12/2021 |
24.96
|
1,000 | 25.50 | 25.50 | 24.96 | 0 | 0 | 0 |
28/12/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
27/12/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
24/12/2021 |
25.50
|
10,000 | 25.09 | 25.50 | 25.09 | 0 | 0 | 0 |
23/12/2021 |
25.09
|
116 | 24.62 | 25.09 | 25.09 | 0 | 0 | 0 |
22/12/2021 |
24.62
|
2,800 | 22.48 | 24.69 | 22.81 | 0 | 0 | 0 |
21/12/2021 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
20/12/2021 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
17/12/2021 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
16/12/2021 |
22.48
|
100 | 24.83 | 24.83 | 22.48 | 0 | 0 | 0 |
15/12/2021 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
14/12/2021 |
24.83
|
200 | 23.48 | 24.83 | 24.76 | 0 | 0 | 0 |
13/12/2021 |
23.48
|
100 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
10/12/2021 |
23.48
|
3,000 | 23.62 | 23.62 | 23.48 | 0 | 0 | 0 |
09/12/2021 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
08/12/2021 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
07/12/2021 |
23.62
|
96 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
06/12/2021 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
03/12/2021 |
23.62
|
200 | 24.29 | 24.29 | 23.62 | 0 | 0 | 0 |
02/12/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
01/12/2021 |
24.29
|
10,736 | 23.82 | 24.29 | 24.29 | 0 | 0 | 0 |
30/11/2021 |
23.82
|
300 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
29/11/2021 |
23.82
|
43 | 23.95 | 23.95 | 23.82 | 0 | 0 | 0 |
26/11/2021 |
23.95
|
1,800 | 25.50 | 25.50 | 23.82 | 0 | 0 | 0 |
25/11/2021 |
25.50
|
1,092 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
24/11/2021 |
25.50
|
127 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
23/11/2021 |
25.50
|
2,200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
22/11/2021 |
25.50
|
8,500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
19/11/2021 |
25.50
|
22,788 | 25.77 | 25.77 | 25.50 | 0 | 0 | 0 |
18/11/2021 |
25.77
|
0 | 26.50 | 25.77 | 25.77 | 0 | 0 | 0 |
17/11/2021 |
26.50
|
4,588 | 25.50 | 26.50 | 25.50 | 0 | 0 | 0 |
16/11/2021 |
25.50
|
29,335 | 26.03 | 29.19 | 25.43 | 0 | 0 | 0 |
15/11/2021 |
26.03
|
5,200 | 24.83 | 26.03 | 24.96 | 0 | 0 | 0 |
12/11/2021 |
24.83
|
4,280 | 25.50 | 25.50 | 24.49 | 0 | 0 | 0 |
11/11/2021 |
25.50
|
6,100 | 25.50 | 26.03 | 25.50 | 0 | 0 | 0 |
10/11/2021 |
25.50
|
1,150 | 25.97 | 25.97 | 25.43 | 0 | 0 | 0 |
09/11/2021 |
25.97
|
10,300 | 24.16 | 26.03 | 25.36 | 0 | 0 | 0 |
08/11/2021 |
24.16
|
4,100 | 25.56 | 25.56 | 24.16 | 0 | 0 | 0 |
05/11/2021 |
25.56
|
100 | 23.95 | 25.56 | 25.56 | 0 | 0 | 0 |
04/11/2021 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
03/11/2021 |
23.95
|
1,500 | 24.02 | 24.02 | 23.95 | 0 | 0 | 0 |
02/11/2021 |
24.02
|
2,900 | 24.02 | 24.02 | 23.48 | 0 | 0 | 0 |
01/11/2021 |
24.02
|
0 | 24.49 | 24.02 | 24.02 | 0 | 0 | 0 |
29/10/2021 |
24.49
|
18,000 | 23.48 | 24.49 | 23.48 | 0 | 0 | 0 |
28/10/2021 |
23.48
|
3,000 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
27/10/2021 |
23.48
|
700 | 23.82 | 24.02 | 23.48 | 0 | 0 | 0 |
26/10/2021 |
23.82
|
23,400 | 23.48 | 23.82 | 23.15 | 0 | 0 | 0 |
25/10/2021 |
23.48
|
8,200 | 22.68 | 23.48 | 22.48 | 0 | 0 | 0 |
22/10/2021 |
22.68
|
100 | 22.21 | 22.68 | 22.68 | 0 | 0 | 0 |
21/10/2021 |
22.21
|
7,000 | 22.14 | 22.21 | 22.21 | 0 | 0 | 0 |
20/10/2021 |
22.14
|
500 | 22.48 | 22.48 | 22.14 | 0 | 0 | 0 |
19/10/2021 |
22.48
|
700 | 22.14 | 22.48 | 22.48 | 0 | 0 | 0 |
18/10/2021 |
22.14
|
2,200 | 22.14 | 23.42 | 22.14 | 0 | 0 | 0 |
15/10/2021 |
22.14
|
1,500 | 22.14 | 23.48 | 22.14 | 0 | 0 | 0 |
14/10/2021 |
22.14
|
7,000 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
13/10/2021 |
22.14
|
4,100 | 22.14 | 22.21 | 22.14 | 0 | 0 | 0 |
12/10/2021 |
22.14
|
1,300 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
11/10/2021 |
22.14
|
400 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
08/10/2021 |
22.14
|
9,400 | 22.14 | 22.14 | 21.61 | 0 | 0 | 0 |
07/10/2021 |
22.14
|
500 | 22.01 | 22.14 | 22.14 | 0 | 0 | 0 |
06/10/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
05/10/2021 |
22.01
|
0 | 22.14 | 22.01 | 22.01 | 0 | 0 | 0 |
04/10/2021 |
22.14
|
4,124 | 22.14 | 22.14 | 21.14 | 0 | 0 | 0 |
01/10/2021 |
22.14
|
12,600 | 21.20 | 22.14 | 21.20 | 0 | 0 | 0 |
30/09/2021 |
21.20
|
3,052 | 21.20 | 21.20 | 21.14 | 0 | 0 | 0 |
29/09/2021 |
21.20
|
2,500 | 21.14 | 21.20 | 21.20 | 0 | 0 | 0 |
28/09/2021 |
21.14
|
3,000 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
27/09/2021 |
21.14
|
32,400 | 21.14 | 21.20 | 21.14 | 0 | 0 | 0 |
24/09/2021 |
21.14
|
500 | 21.27 | 21.27 | 21.14 | 0 | 0 | 0 |
23/09/2021 |
21.27
|
0 | 21.47 | 21.27 | 21.27 | 0 | 0 | 0 |
22/09/2021 |
21.47
|
14,952 | 21.14 | 21.47 | 21.20 | 0 | 0 | 0 |
21/09/2021 |
21.14
|
500 | 21.14 | 21.34 | 21.14 | 0 | 0 | 0 |
20/09/2021 |
21.14
|
1,000 | 20.93 | 21.14 | 21.14 | 0 | 0 | 0 |
17/09/2021 |
20.93
|
26,700 | 21.47 | 21.47 | 20.80 | 0 | 0 | 0 |
16/09/2021 |
21.47
|
1,000 | 21.40 | 21.47 | 21.47 | 0 | 0 | 0 |
15/09/2021 |
21.40
|
0 | 21.47 | 21.40 | 21.47 | 0 | 0 | 0 |
14/09/2021 |
21.47
|
2,100 | 20.80 | 21.47 | 21.40 | 0 | 0 | 0 |
13/09/2021 |
20.80
|
7,000 | 21.47 | 21.47 | 20.80 | 0 | 0 | 0 |
10/09/2021 |
21.47
|
700 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 |
09/09/2021 |
21.47
|
100 | 21.40 | 21.47 | 21.47 | 0 | 0 | 0 |
08/09/2021 |
21.40
|
300 | 21.14 | 21.40 | 21.14 | 0 | 0 | 0 |
07/09/2021 |
21.14
|
7,000 | 21.00 | 21.14 | 21.07 | 0 | 0 | 0 |
06/09/2021 |
21.00
|
5,700 | 20.80 | 21.00 | 20.80 | 0 | 0 | 0 |
01/09/2021 |
20.80
|
17,600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
31/08/2021 |
20.80
|
4,200 | 20.80 | 20.93 | 20.80 | 0 | 0 | 0 |
30/08/2021 |
20.80
|
500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
27/08/2021 |
20.80
|
1,300 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
26/08/2021 |
20.80
|
2,000 | 20.80 | 20.80 | 20.73 | 0 | 0 | 0 |
25/08/2021 |
20.80
|
1,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
24/08/2021 |
20.80
|
2,600 | 20.33 | 20.80 | 20.80 | 0 | 0 | 0 |
23/08/2021 |
20.33
|
1,400 | 20.93 | 20.93 | 20.33 | 0 | 0 | 0 |
20/08/2021 |
20.93
|
7,700 | 21.14 | 21.14 | 20.80 | 0 | 0 | 0 |