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) |
-0.50 | -1.65% | 29,200 | 12,100 | 0.3 |
28.30
30.90
29.80
|
2 tháng
(2024-07-22) |
-3 | -9.15% | 66,600 | 34,900 | 1.0 |
27.90
32.80
29.80
|
3 tháng
(2024-06-21) |
0.60 | 2.05% | 112,900 | 66,900 | 2.0 |
27.90
32.80
29.80
|
6 tháng
(2024-03-25) |
6.30 | 26.81% | 201,700 | 92,600 | 2.7 |
23.12
32.80
29.80
|
12 tháng
(2023-09-25) |
9.44 | 46.36% | 329,100 | 91,100 | 2.7 |
20.07
32.80
29.80
|
24 tháng
(2022-09-30) |
-0.21 | -0.71% | 447,064 | 109,100 | 3.2 |
14.64
32.80
29.80
|
36 tháng
(2021-10-05) |
8.53 | 40.10% | 659,457 | 110,100 | 3.2 |
14.64
32.80
29.80
|
60 tháng
(2019-10-16) |
6.84 | 29.80% | 863,579 | 112,400 | 3.2 |
14.48
33.50
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
25/04/2022 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
22/04/2022 |
18.80
|
5,000 | 17.10 | 18.80 | 18.21 | 0 | 0 | 0 |
21/04/2022 |
17.10
|
1,100 | 18.12 | 18.12 | 17.10 | 0 | 0 | 0 |
20/04/2022 |
18.12
|
200 | 18.21 | 18.21 | 18.12 | 0 | 0 | 0 |
19/04/2022 |
18.21
|
600 | 17.19 | 18.21 | 18.21 | 0 | 0 | 0 |
18/04/2022 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
15/04/2022 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
14/04/2022 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
13/04/2022 |
17.19
|
4,500 | 18.12 | 18.12 | 17.19 | 0 | 0 | 0 |
12/04/2022 |
18.12
|
700 | 18.12 | 18.21 | 18.12 | 0 | 0 | 0 |
08/04/2022 |
18.12
|
100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
07/04/2022 |
18.12
|
400 | 19.91 | 19.91 | 18.04 | 0 | 0 | 0 |
06/04/2022 |
19.91
|
100 | 19.14 | 19.91 | 19.91 | 0 | 0 | 0 |
05/04/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
04/04/2022 |
19.14
|
1,800 | 18.12 | 19.74 | 18.12 | 0 | 0 | 0 |
01/04/2022 |
18.12
|
100 | 17.95 | 18.12 | 18.12 | 0 | 0 | 0 |
31/03/2022 |
17.95
|
800 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
30/03/2022 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
29/03/2022 |
17.95
|
100 | 17.87 | 17.95 | 17.95 | 0 | 0 | 0 |
28/03/2022 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
25/03/2022 |
17.87
|
1,000 | 17.87 | 18.12 | 17.87 | 0 | 0 | 0 |
24/03/2022 |
17.87
|
100 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
23/03/2022 |
17.87
|
3,100 | 19.57 | 19.57 | 17.87 | 100 | 0 | 0.0 |
22/03/2022 |
19.57
|
600 | 19.48 | 19.57 | 19.57 | 0 | 0 | 0 |
21/03/2022 |
19.48
|
3,100 | 18.55 | 19.48 | 17.36 | 0 | 0 | 0 |
18/03/2022 |
18.55
|
4,300 | 17.87 | 18.55 | 17.87 | 0 | 0 | 0 |
17/03/2022 |
17.87
|
1,000 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
16/03/2022 |
17.87
|
4,400 | 17.53 | 19.23 | 16.00 | 0 | 0 | 0 |
15/03/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
14/03/2022 |
17.53
|
1,000 | 17.61 | 17.61 | 17.53 | 0 | 0 | 0 |
11/03/2022 |
17.61
|
400 | 17.44 | 17.61 | 17.61 | 0 | 0 | 0 |
10/03/2022 |
17.44
|
2,600 | 18.72 | 18.72 | 17.44 | 0 | 0 | 0 |
09/03/2022 |
18.72
|
6,800 | 17.10 | 18.72 | 17.19 | 0 | 0 | 0 |
08/03/2022 |
17.10
|
5,600 | 17.53 | 17.53 | 17.10 | 0 | 0 | 0 |
07/03/2022 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
04/03/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
03/03/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
02/03/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
01/03/2022 |
17.53
|
1,000 | 17.36 | 17.53 | 17.53 | 0 | 0 | 0 |
28/02/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
25/02/2022 |
17.36
|
4,200 | 17.36 | 18.29 | 17.36 | 0 | 0 | 0 |
24/02/2022 |
17.36
|
2,500 | 17.44 | 17.44 | 17.36 | 0 | 0 | 0 |
23/02/2022 |
17.44
|
800 | 18.38 | 18.38 | 17.44 | 0 | 0 | 0 |
22/02/2022 |
18.38
|
1,000 | 18.12 | 18.38 | 18.38 | 0 | 0 | 0 |
21/02/2022 |
18.12
|
300 | 18.38 | 18.38 | 18.12 | 0 | 0 | 0 |
18/02/2022 |
18.38
|
2,700 | 18.29 | 20.08 | 17.95 | 0 | 0 | 0 |
17/02/2022 |
18.29
|
200 | 18.12 | 18.29 | 18.21 | 0 | 0 | 0 |
16/02/2022 |
18.12
|
1,400 | 17.10 | 18.80 | 18.12 | 0 | 0 | 0 |
15/02/2022 |
17.10
|
200 | 16.76 | 18.38 | 17.10 | 0 | 0 | 0 |
14/02/2022 |
16.76
|
500 | 17.10 | 17.10 | 16.76 | 0 | 0 | 0 |
11/02/2022 |
17.10
|
600 | 17.27 | 18.97 | 17.10 | 0 | 0 | 0 |
10/02/2022 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
09/02/2022 |
17.27
|
100 | 15.74 | 17.27 | 17.27 | 0 | 0 | 0 |
08/02/2022 |
15.74
|
100 | 17.27 | 17.27 | 15.74 | 0 | 0 | 0 |
07/02/2022 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
28/01/2022 |
17.27
|
1,000 | 19.14 | 19.14 | 17.27 | 0 | 0 | 0 |
27/01/2022 |
19.14
|
200 | 21.27 | 21.27 | 19.14 | 0 | 0 | 0 |
26/01/2022 |
21.27
|
100 | 20.42 | 21.27 | 21.27 | 0 | 0 | 0 |
25/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
24/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
21/01/2022 |
20.42
|
1,000 | 19.65 | 20.42 | 20.42 | 0 | 0 | 0 |
20/01/2022 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
19/01/2022 |
19.65
|
4,300 | 18.80 | 20.68 | 19.65 | 0 | 0 | 0 |
18/01/2022 |
18.80
|
2,600 | 17.10 | 18.80 | 17.36 | 0 | 0 | 0 |
17/01/2022 |
17.10
|
600 | 18.12 | 18.12 | 17.10 | 0 | 0 | 0 |
14/01/2022 |
18.12
|
500 | 19.99 | 19.99 | 18.12 | 0 | 0 | 0 |
13/01/2022 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
12/01/2022 |
19.99
|
2,900 | 20.16 | 20.16 | 19.65 | 0 | 0 | 0 |
11/01/2022 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 |
10/01/2022 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 |
07/01/2022 |
20.16
|
100 | 18.38 | 20.16 | 20.16 | 0 | 0 | 0 |
06/01/2022 |
18.38
|
900 | 18.80 | 18.80 | 18.38 | 0 | 0 | 0 |
05/01/2022 |
18.80
|
1,100 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 |
04/01/2022 |
19.40
|
400 | 19.91 | 19.91 | 19.40 | 0 | 0 | 0 |
31/12/2021 |
19.91
|
1,500 | 21.36 | 21.36 | 19.91 | 0 | 0 | 0 |
30/12/2021 |
21.36
|
700 | 23.65 | 25.87 | 21.36 | 0 | 0 | 0 |
29/12/2021 |
23.65
|
1,400 | 26.21 | 28.59 | 23.65 | 0 | 0 | 0 |
28/12/2021 |
26.21
|
100 | 29.10 | 29.10 | 26.21 | 0 | 0 | 0 |
27/12/2021 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
24/12/2021 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
23/12/2021 |
29.10
|
100 | 32.25 | 32.25 | 29.10 | 0 | 0 | 0 |
22/12/2021 |
32.25
|
10,400 | 29.69 | 32.33 | 26.80 | 0 | 0 | 0 |
21/12/2021 |
29.69
|
100 | 27.14 | 29.69 | 29.69 | 0 | 0 | 0 |
20/12/2021 |
27.14
|
100 | 25.44 | 27.14 | 27.14 | 0 | 0 | 0 |
17/12/2021 |
25.44
|
100 | 23.91 | 25.44 | 25.44 | 0 | 0 | 0 |
16/12/2021 |
23.91
|
100 | 21.87 | 23.91 | 23.91 | 0 | 0 | 0 |
15/12/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
14/12/2021 |
21.87
|
200 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
13/12/2021 |
21.87
|
200 | 19.91 | 21.87 | 21.87 | 0 | 0 | 0 |
10/12/2021 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
09/12/2021 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
08/12/2021 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
07/12/2021 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
06/12/2021 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
03/12/2021 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
02/12/2021 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
01/12/2021 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
30/11/2021 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
29/11/2021 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |