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) |
1.45 | 12.03% | 30,800 | 600 | 0.0 |
11.70
14
13.50
|
2 tháng
(2024-07-22) |
0.45 | 3.45% | 58,100 | 400 | 0.0 |
11.70
14
13.50
|
3 tháng
(2024-06-21) |
0 | 0% | 99,800 | -200 | -0.0 |
11.70
14
13.50
|
6 tháng
(2024-03-25) |
2.13 | 18.70% | 543,500 | -31,800 | -0.5 |
10.62
15.03
13.50
|
12 tháng
(2023-09-25) |
1.51 | 12.59% | 833,300 | -34,505 | -0.5 |
10.62
15.87
13.50
|
24 tháng
(2022-09-30) |
3.85 | 39.84% | 1,511,400 | 23,095 | 0.2 |
6.81
15.87
13.50
|
36 tháng
(2021-10-05) |
-8.37 | -38.26% | 2,250,145 | -6,405 | -0.8 |
6.81
26.01
13.50
|
60 tháng
(2019-10-16) |
-8.54 | -38.75% | 2,859,538 | 7,818,595 | 153.0 |
6.81
36.68
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/10/2021 |
20.63
|
200 | 19.40 | 20.63 | 20.54 | 0 | 0 | 0 |
25/10/2021 |
19.40
|
6,400 | 18.96 | 19.40 | 17.81 | 0 | 0 | 0 |
22/10/2021 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
21/10/2021 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
20/10/2021 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
19/10/2021 |
18.96
|
0 | 20.10 | 18.96 | 20.10 | 0 | 0 | 0 |
18/10/2021 |
20.10
|
300 | 20.63 | 20.63 | 17.81 | 0 | 0 | 0 |
15/10/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
14/10/2021 |
20.63
|
0 | 20.54 | 20.63 | 20.54 | 0 | 0 | 0 |
13/10/2021 |
20.54
|
500 | 20.19 | 20.98 | 20.54 | 0 | 0 | 0 |
12/10/2021 |
20.19
|
0 | 21.25 | 20.19 | 21.25 | 0 | 0 | 0 |
11/10/2021 |
21.25
|
1,200 | 21.87 | 21.87 | 18.69 | 0 | 0 | 0 |
08/10/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
07/10/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
06/10/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
05/10/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
04/10/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
01/10/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
30/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
29/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
28/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
27/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
24/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
23/09/2021 |
21.87
|
100 | 21.87 | 21.87 | 16.84 | 0 | 0 | 0 |
22/09/2021 |
21.87
|
7,200 | 23.80 | 23.80 | 19.31 | 0 | 0 | 0 |
21/09/2021 |
23.80
|
4,200 | 22.04 | 24.25 | 19.48 | 0 | 0 | 0 |
20/09/2021 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
17/09/2021 |
22.04
|
100 | 22.83 | 22.83 | 22.04 | 0 | 0 | 0 |
16/09/2021 |
22.83
|
2,309 | 20.28 | 22.83 | 20.19 | 0 | 0 | 0 |
15/09/2021 |
20.28
|
1,700 | 20.54 | 20.54 | 20.10 | 0 | 0 | 0 |
14/09/2021 |
20.54
|
6,700 | 20.19 | 20.98 | 19.48 | 0 | 0 | 0 |
13/09/2021 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
10/09/2021 |
20.19
|
300 | 19.04 | 20.19 | 16.75 | 0 | 0 | 0 |
09/09/2021 |
19.04
|
8,500 | 21.60 | 21.60 | 19.04 | 0 | 0 | 0 |
08/09/2021 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
07/09/2021 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
06/09/2021 |
21.60
|
100 | 21.16 | 21.60 | 21.60 | 0 | 0 | 0 |
01/09/2021 |
21.16
|
7,300 | 20.28 | 21.16 | 17.72 | 0 | 0 | 0 |
31/08/2021 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
30/08/2021 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
27/08/2021 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
26/08/2021 |
20.28
|
100 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
25/08/2021 |
20.28
|
2,400 | 20.37 | 20.37 | 18.51 | 0 | 0 | 0 |
24/08/2021 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
23/08/2021 |
20.37
|
4,200 | 20.81 | 20.81 | 20.37 | 0 | 0 | 0 |
20/08/2021 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
19/08/2021 |
20.81
|
1,600 | 20.98 | 20.98 | 20.54 | 0 | 0 | 0 |
18/08/2021 |
20.98
|
5,500 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
17/08/2021 |
20.98
|
100 | 21.07 | 21.07 | 20.98 | 0 | 0 | 0 |
16/08/2021 |
21.07
|
5,300 | 21.07 | 21.07 | 18.60 | 0 | 0 | 0 |
13/08/2021 |
21.07
|
100 | 20.19 | 21.07 | 21.07 | 0 | 0 | 0 |
12/08/2021 |
20.19
|
5,700 | 19.93 | 20.28 | 19.40 | 0 | 0 | 0 |
11/08/2021 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
10/08/2021 |
19.93
|
100 | 19.75 | 19.93 | 19.93 | 0 | 0 | 0 |
09/08/2021 |
19.75
|
4,700 | 19.75 | 20.01 | 17.81 | 0 | 0 | 0 |
06/08/2021 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
05/08/2021 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
04/08/2021 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
03/08/2021 |
19.75
|
600 | 19.84 | 19.84 | 19.75 | 0 | 0 | 0 |
02/08/2021 |
19.84
|
2,200 | 20.19 | 20.19 | 19.84 | 0 | 0 | 0 |
30/07/2021 |
20.19
|
300 | 20.01 | 20.19 | 20.19 | 0 | 0 | 0 |
29/07/2021 |
20.01
|
11,100 | 20.01 | 20.01 | 18.60 | 0 | 0 | 0 |
28/07/2021 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
27/07/2021 |
20.01
|
100 | 19.84 | 20.01 | 20.01 | 0 | 0 | 0 |
26/07/2021 |
19.84
|
2,500 | 19.57 | 19.84 | 18.07 | 0 | 0 | 0 |
23/07/2021 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
22/07/2021 |
19.57
|
0 | 20.10 | 19.57 | 19.57 | 0 | 0 | 0 |
21/07/2021 |
20.10
|
300 | 20.01 | 20.10 | 19.31 | 0 | 0 | 0 |
20/07/2021 |
20.01
|
1,800 | 20.28 | 20.28 | 18.07 | 0 | 0 | 0 |
19/07/2021 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
16/07/2021 |
20.28
|
300 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
15/07/2021 |
20.28
|
1,100 | 19.93 | 20.28 | 20.10 | 0 | 0 | 0 |
14/07/2021 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
13/07/2021 |
19.93
|
0 | 20.37 | 19.93 | 19.93 | 0 | 0 | 0 |
12/07/2021 |
20.37
|
600 | 20.63 | 20.63 | 17.81 | 0 | 0 | 0 |
09/07/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
08/07/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
07/07/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
06/07/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
05/07/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
02/07/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
01/07/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
30/06/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
29/06/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
28/06/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
25/06/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
24/06/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
23/06/2021 |
20.63
|
0 | 20.72 | 20.63 | 20.63 | 0 | 0 | 0 |
22/06/2021 |
20.72
|
1,100 | 19.84 | 20.72 | 19.84 | 0 | 0 | 0 |
21/06/2021 |
19.84
|
0 | 20.28 | 19.84 | 20.28 | 0 | 0 | 0 |
18/06/2021 |
20.28
|
2,200 | 20.28 | 20.28 | 18.87 | 0 | 0 | 0 |
17/06/2021 |
20.28
|
800 | 20.10 | 20.28 | 20.01 | 0 | 0 | 0 |
16/06/2021 |
20.10
|
100 | 20.19 | 20.19 | 20.10 | 0 | 0 | 0 |
15/06/2021 |
20.19
|
500 | 19.66 | 20.19 | 20.19 | 0 | 0 | 0 |
14/06/2021 |
19.66
|
400 | 21.07 | 21.07 | 19.66 | 0 | 0 | 0 |
11/06/2021 |
21.07
|
3,800 | 20.45 | 21.07 | 17.72 | 0 | 0 | 0 |
10/06/2021 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
09/06/2021 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
08/06/2021 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
07/06/2021 |
20.45
|
2,700 | 20.72 | 20.72 | 20.45 | 0 | 0 | 0 |