Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-24) |
2.50 | 14.71% | 9,400 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-26) |
5.30 | 37.32% | 199,825 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-10-03) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-06) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-17) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
28.68
|
130 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 |
26/04/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 |
25/04/2022 |
28.68
|
400 | 31.86 | 31.86 | 28.68 | 0 | 0 | 0 |
22/04/2022 |
31.86
|
100 | 31.86 | 31.86 | 31.86 | 0 | 0 | 0 |
21/04/2022 |
31.86
|
3,700 | 35.22 | 35.30 | 31.77 | 0 | 0 | 0 |
20/04/2022 |
35.22
|
30 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 |
19/04/2022 |
35.22
|
952,000 | 32.13 | 35.30 | 32.13 | 0 | 0 | 0 |
18/04/2022 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 |
15/04/2022 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 |
14/04/2022 |
32.13
|
1,900 | 29.21 | 32.13 | 32.13 | 0 | 0 | 0 |
13/04/2022 |
29.21
|
752 | 26.57 | 29.21 | 29.21 | 0 | 0 | 0 |
12/04/2022 |
26.57
|
9 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
08/04/2022 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
07/04/2022 |
26.57
|
1,300 | 26.48 | 26.57 | 26.39 | 0 | 0 | 0 |
06/04/2022 |
26.48
|
25 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
05/04/2022 |
26.48
|
1,000 | 25.15 | 26.48 | 26.48 | 0 | 0 | 0 |
04/04/2022 |
25.15
|
1,700 | 24.89 | 25.15 | 24.89 | 0 | 0 | 0 |
01/04/2022 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
31/03/2022 |
24.89
|
523 | 24.89 | 26.92 | 24.89 | 0 | 0 | 0 |
30/03/2022 |
24.89
|
4 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
29/03/2022 |
24.89
|
442 | 24.89 | 27.10 | 24.89 | 0 | 0 | 0 |
28/03/2022 |
24.89
|
266 | 27.45 | 27.89 | 24.89 | 0 | 0 | 0 |
25/03/2022 |
27.45
|
903 | 27.80 | 27.80 | 25.07 | 0 | 0 | 0 |
24/03/2022 |
27.80
|
284 | 25.60 | 27.80 | 27.80 | 0 | 0 | 0 |
23/03/2022 |
25.60
|
143 | 28.07 | 28.07 | 25.60 | 0 | 0 | 0 |
22/03/2022 |
28.07
|
423 | 26.30 | 28.07 | 26.30 | 0 | 0 | 0 |
21/03/2022 |
26.30
|
100 | 28.24 | 28.24 | 26.30 | 0 | 0 | 0 |
18/03/2022 |
28.24
|
500 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 |
17/03/2022 |
28.24
|
1,500 | 28.60 | 28.60 | 28.24 | 0 | 0 | 0 |
16/03/2022 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
15/03/2022 |
28.60
|
500 | 26.30 | 28.60 | 26.21 | 0 | 0 | 0 |
14/03/2022 |
26.30
|
2,200 | 29.04 | 29.04 | 26.21 | 0 | 0 | 0 |
11/03/2022 |
29.04
|
10 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
10/03/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
09/03/2022 |
29.04
|
10 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
08/03/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
07/03/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
04/03/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
03/03/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
02/03/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
01/03/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
28/02/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
25/02/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
24/02/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
23/02/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
22/02/2022 |
29.04
|
100 | 27.27 | 29.04 | 29.04 | 0 | 0 | 0 |
21/02/2022 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
18/02/2022 |
27.27
|
100 | 25.60 | 27.27 | 27.27 | 0 | 0 | 0 |
17/02/2022 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
16/02/2022 |
25.60
|
100 | 23.39 | 25.60 | 25.60 | 0 | 0 | 0 |
15/02/2022 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
14/02/2022 |
23.39
|
200 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
11/02/2022 |
23.39
|
600 | 21.27 | 23.39 | 19.51 | 0 | 0 | 0 |
10/02/2022 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
09/02/2022 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
08/02/2022 |
21.27
|
100 | 22.95 | 22.95 | 21.27 | 0 | 0 | 0 |
07/02/2022 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
28/01/2022 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
27/01/2022 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
26/01/2022 |
22.95
|
100 | 25.42 | 25.42 | 22.95 | 0 | 0 | 0 |
25/01/2022 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
24/01/2022 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
21/01/2022 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
20/01/2022 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
19/01/2022 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
18/01/2022 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
17/01/2022 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
14/01/2022 |
25.42
|
700 | 28.15 | 28.15 | 25.42 | 0 | 0 | 0 |
13/01/2022 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 |
12/01/2022 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 |
11/01/2022 |
28.15
|
500 | 25.95 | 28.15 | 24.71 | 400 | 0 | 0.0 |
10/01/2022 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
07/01/2022 |
25.95
|
300 | 25.60 | 25.95 | 23.39 | 0 | 0 | 0 |
06/01/2022 |
25.60
|
200 | 26.12 | 26.12 | 25.60 | 0 | 0 | 0 |
05/01/2022 |
26.12
|
100 | 23.83 | 26.12 | 26.12 | 0 | 0 | 0 |
04/01/2022 |
23.83
|
400 | 23.74 | 23.83 | 23.74 | 0 | 300 | -0.0 |
31/12/2021 |
23.74
|
200 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
30/12/2021 |
23.74
|
100 | 23.74 | 23.74 | 23.74 | 0 | 100 | -0.0 |
29/12/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
28/12/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
27/12/2021 |
23.74
|
100 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
24/12/2021 |
23.74
|
100 | 25.95 | 25.95 | 23.74 | 0 | 0 | 0 |
23/12/2021 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
22/12/2021 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
21/12/2021 |
25.95
|
620 | 25.95 | 25.95 | 25.95 | 620 | 0 | 0.0 |
20/12/2021 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
17/12/2021 |
25.95
|
1 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
16/12/2021 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
15/12/2021 |
25.95
|
800 | 24.18 | 26.04 | 24.27 | 0 | 500 | -0.0 |
14/12/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
13/12/2021 |
24.18
|
200 | 26.30 | 26.30 | 24.18 | 0 | 0 | 0 |
10/12/2021 |
26.30
|
1,180 | 29.04 | 29.04 | 26.21 | 580 | 0 | 0.0 |
09/12/2021 |
29.04
|
200 | 27.27 | 29.04 | 24.71 | 0 | 0 | 0 |
08/12/2021 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
07/12/2021 |
27.27
|
2,200 | 25.42 | 27.27 | 23.39 | 0 | 0 | 0 |
06/12/2021 |
25.42
|
905 | 26.48 | 28.60 | 25.42 | 0 | 0 | 0 |
03/12/2021 |
26.48
|
200 | 24.80 | 26.48 | 26.48 | 0 | 0 | 0 |
02/12/2021 |
24.80
|
100 | 27.18 | 27.18 | 24.80 | 0 | 0 | 0 |
01/12/2021 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
30/11/2021 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |