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) |
0.20 | 2.33% | 13,700 | 0 | 0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 34,000 | 0 | 0 |
8.50
10
8.80
|
3 tháng
(2024-06-21) |
0.40 | 4.76% | 121,000 | 0 | 0 |
8.20
10
8.80
|
6 tháng
(2024-03-25) |
0.50 | 6.02% | 212,300 | -48 | -0.0 |
7.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.60 | -6.38% | 681,500 | -301,264 | -2.5 |
7.50
10
8.80
|
24 tháng
(2022-09-30) |
-3.10 | -26.05% | 2,318,691 | -301,264 | -2.5 |
7.40
11.90
8.80
|
36 tháng
(2021-10-05) |
-3.70 | -29.60% | 7,691,834 | -301,264 | -2.5 |
7.40
25.10
8.80
|
60 tháng
(2019-10-16) |
-2.70 | -23.48% | 16,365,327 | -301,264 | -2.5 |
7.40
25.10
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
16.20
|
8,300 | 15.80 | 17 | 14.40 | 0 | 0 | 0 |
25/04/2022 |
15.80
|
13,000 | 17.40 | 17.40 | 15.70 | 0 | 0 | 0 |
22/04/2022 |
17.40
|
1,400 | 16.70 | 18.30 | 15.50 | 0 | 0 | 0 |
21/04/2022 |
16.70
|
12,100 | 17.70 | 17.70 | 16 | 0 | 0 | 0 |
20/04/2022 |
17.70
|
5,400 | 18 | 18 | 16.20 | 0 | 0 | 0 |
19/04/2022 |
18
|
23,300 | 18.30 | 18.30 | 16.60 | 0 | 0 | 0 |
18/04/2022 |
18.30
|
13,800 | 18.50 | 19.50 | 16.70 | 0 | 0 | 0 |
15/04/2022 |
18.50
|
10,700 | 19.80 | 19.80 | 18 | 0 | 0 | 0 |
14/04/2022 |
19.80
|
14,500 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
13/04/2022 |
19.80
|
3,700 | 20.30 | 20.50 | 19.80 | 0 | 0 | 0 |
12/04/2022 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
08/04/2022 |
20.30
|
1,100 | 21 | 21 | 20.30 | 0 | 0 | 0 |
07/04/2022 |
21
|
47,200 | 21.50 | 21.50 | 20.10 | 0 | 0 | 0 |
06/04/2022 |
21.50
|
12,600 | 22.90 | 22.90 | 21 | 0 | 0 | 0 |
05/04/2022 |
22.90
|
4,400 | 22.90 | 23.50 | 21 | 0 | 0 | 0 |
04/04/2022 |
22.90
|
200 | 23 | 23 | 22.90 | 0 | 0 | 0 |
01/04/2022 |
23
|
7,600 | 23 | 24 | 21 | 0 | 0 | 0 |
31/03/2022 |
23
|
50 | 23 | 23 | 23 | 0 | 0 | 0 |
30/03/2022 |
23
|
28,700 | 23 | 25 | 23 | 0 | 0 | 0 |
29/03/2022 |
23
|
7,500 | 23 | 24 | 23 | 0 | 0 | 0 |
28/03/2022 |
23
|
34,600 | 24 | 24 | 23 | 0 | 0 | 0 |
25/03/2022 |
24
|
645,000 | 23.90 | 26.10 | 23.60 | 0 | 0 | 0 |
24/03/2022 |
23.90
|
9,600 | 24 | 24 | 23.90 | 0 | 0 | 0 |
23/03/2022 |
24
|
19,800 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 |
22/03/2022 |
24.20
|
42,100 | 24 | 24.20 | 23 | 0 | 0 | 0 |
21/03/2022 |
24
|
4,800 | 23.70 | 24 | 22.80 | 0 | 0 | 0 |
18/03/2022 |
23.70
|
21,346 | 23.60 | 25 | 23.70 | 0 | 0 | 0 |
17/03/2022 |
23.60
|
23,400 | 22.50 | 23.70 | 22.50 | 0 | 0 | 0 |
16/03/2022 |
22.50
|
10,400 | 22.50 | 22.90 | 22 | 0 | 0 | 0 |
15/03/2022 |
22.50
|
23,800 | 22.50 | 22.90 | 20.50 | 0 | 0 | 0 |
14/03/2022 |
22.50
|
206 | 22.50 | 22.50 | 21.20 | 0 | 0 | 0 |
11/03/2022 |
22.50
|
26,600 | 22.20 | 22.50 | 22.30 | 0 | 0 | 0 |
10/03/2022 |
22.20
|
15,597 | 22.20 | 22.50 | 22.10 | 0 | 0 | 0 |
09/03/2022 |
22.20
|
13,000 | 22.40 | 22.40 | 21.80 | 0 | 0 | 0 |
08/03/2022 |
22.40
|
36,900 | 21.80 | 22.40 | 21 | 0 | 0 | 0 |
07/03/2022 |
21.80
|
42,911 | 21.30 | 21.80 | 20.50 | 0 | 0 | 0 |
04/03/2022 |
21.30
|
5,633 | 21 | 21.30 | 20.50 | 0 | 0 | 0 |
03/03/2022 |
21
|
5,412 | 20.60 | 21.20 | 19.20 | 0 | 0 | 0 |
02/03/2022 |
20.60
|
3,486 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
01/03/2022 |
20.70
|
2,500 | 21 | 21 | 20.20 | 0 | 0 | 0 |
28/02/2022 |
21
|
19,310 | 21 | 21 | 20 | 0 | 0 | 0 |
25/02/2022 |
21
|
17,300 | 21 | 21 | 21 | 0 | 0 | 0 |
24/02/2022 |
21
|
22,200 | 21.70 | 21.70 | 20.50 | 0 | 0 | 0 |
23/02/2022 |
21.70
|
18,300 | 20.80 | 22.80 | 20.80 | 0 | 0 | 0 |
22/02/2022 |
20.80
|
4,410 | 21.10 | 21.10 | 20.70 | 0 | 0 | 0 |
21/02/2022 |
21.10
|
6,400 | 21.10 | 21.50 | 21 | 0 | 0 | 0 |
18/02/2022 |
21.10
|
1,100 | 20.20 | 21.20 | 21.10 | 0 | 0 | 0 |
17/02/2022 |
20.20
|
135 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
16/02/2022 |
20.20
|
5,711 | 20.10 | 20.20 | 20 | 0 | 0 | 0 |
15/02/2022 |
20.10
|
10 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
14/02/2022 |
20.10
|
2,894 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
11/02/2022 |
20.10
|
5,200 | 20.20 | 20.30 | 19.50 | 0 | 0 | 0 |
10/02/2022 |
20.20
|
4,300 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
09/02/2022 |
21.50
|
1,000 | 20.50 | 21.60 | 20.90 | 0 | 0 | 0 |
08/02/2022 |
20.50
|
18,500 | 19.20 | 20.50 | 20 | 0 | 0 | 0 |
07/02/2022 |
19.20
|
12,700 | 20.40 | 20.40 | 18.50 | 0 | 0 | 0 |
28/01/2022 |
20.40
|
1,300 | 19.10 | 20.50 | 17.50 | 0 | 0 | 0 |
27/01/2022 |
19.10
|
11,130 | 20 | 20 | 18.30 | 0 | 0 | 0 |
26/01/2022 |
20
|
300 | 19.50 | 20 | 18 | 0 | 0 | 0 |
25/01/2022 |
19.50
|
4,000 | 20.50 | 20.50 | 18.60 | 0 | 0 | 0 |
24/01/2022 |
20.50
|
53,400 | 22.70 | 22.70 | 20.50 | 0 | 0 | 0 |
21/01/2022 |
22.70
|
194 | 20.90 | 22.70 | 22.70 | 0 | 0 | 0 |
20/01/2022 |
20.90
|
21,900 | 19.60 | 20.90 | 18.70 | 0 | 0 | 0 |
19/01/2022 |
19.60
|
17,600 | 18.60 | 19.60 | 18.10 | 0 | 0 | 0 |
18/01/2022 |
18.60
|
28,200 | 19.60 | 19.60 | 18.50 | 0 | 0 | 0 |
17/01/2022 |
19.60
|
10,694 | 20.60 | 21 | 19.60 | 0 | 0 | 0 |
14/01/2022 |
20.60
|
27,400 | 21 | 22.70 | 19.50 | 0 | 0 | 0 |
13/01/2022 |
21
|
5,900 | 21.50 | 21.60 | 21 | 0 | 0 | 0 |
12/01/2022 |
21.50
|
22,800 | 23.60 | 23.60 | 21.40 | 0 | 0 | 0 |
11/01/2022 |
23.60
|
102,351 | 23.80 | 26.10 | 23 | 0 | 0 | 0 |
10/01/2022 |
23.80
|
24,973 | 23.20 | 24.80 | 23.20 | 0 | 14 | -0.0 |
07/01/2022 |
23.20
|
47,128 | 21.30 | 23.40 | 21.80 | 0 | 0 | 0 |
06/01/2022 |
21.30
|
56,000 | 22 | 22 | 20.10 | 0 | 0 | 0 |
05/01/2022 |
22
|
19,900 | 23.50 | 23.50 | 22 | 0 | 0 | 0 |
04/01/2022 |
23.50
|
6,000 | 22.50 | 24 | 22.50 | 0 | 0 | 0 |
31/12/2021 |
22.50
|
22,900 | 22.60 | 22.60 | 20.50 | 0 | 0 | 0 |
30/12/2021 |
22.60
|
12,200 | 24 | 24 | 22 | 0 | 0 | 0 |
29/12/2021 |
24
|
31,900 | 24 | 24.10 | 22 | 0 | 0 | 0 |
28/12/2021 |
24
|
40,314 | 25.10 | 27.50 | 23 | 14 | 0 | 0.0 |
27/12/2021 |
25.10
|
214,615 | 22.90 | 25.10 | 23.80 | 0 | 0 | 0 |
24/12/2021 |
22.90
|
141,278 | 20.90 | 22.90 | 20.90 | 0 | 0 | 0 |
23/12/2021 |
20.90
|
81,155 | 19.10 | 20.90 | 18.40 | 0 | 0 | 0 |
22/12/2021 |
19.10
|
38,700 | 18.40 | 19.10 | 18.40 | 0 | 0 | 0 |
21/12/2021 |
18.40
|
38,726 | 18.10 | 19.50 | 18.20 | 0 | 0 | 0 |
20/12/2021 |
18.10
|
62,800 | 17.40 | 18.10 | 17.30 | 0 | 0 | 0 |
17/12/2021 |
17.40
|
42,600 | 17 | 17.40 | 16.80 | 0 | 0 | 0 |
16/12/2021 |
17
|
10,400 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 |
15/12/2021 |
16.80
|
12,300 | 17 | 17 | 16.80 | 0 | 0 | 0 |
14/12/2021 |
17
|
64,848 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
13/12/2021 |
16.70
|
17,108 | 16.50 | 17 | 16 | 0 | 0 | 0 |
10/12/2021 |
16.50
|
75,500 | 15.50 | 16.80 | 16 | 0 | 0 | 0 |
09/12/2021 |
15.50
|
5,358 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 |
08/12/2021 |
15.50
|
3,300 | 16.30 | 16.30 | 15.50 | 0 | 0 | 0 |
07/12/2021 |
16.30
|
10,100 | 15.20 | 16.30 | 15.10 | 0 | 0 | 0 |
06/12/2021 |
15.20
|
30,610 | 16.20 | 16.50 | 15.20 | 0 | 0 | 0 |
03/12/2021 |
16.20
|
15,900 | 17.20 | 17.20 | 16.20 | 0 | 0 | 0 |
02/12/2021 |
17.20
|
43,200 | 16.80 | 17.30 | 16.20 | 0 | 0 | 0 |
01/12/2021 |
16.80
|
50,750 | 16 | 16.80 | 16 | 0 | 0 | 0 |
30/11/2021 |
16
|
30,800 | 16.10 | 16.20 | 15.60 | 0 | 0 | 0 |
29/11/2021 |
16.10
|
64,192 | 16.20 | 16.20 | 14.60 | 0 | 0 | 0 |