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) |
-0.10 | -0.36% | 1,410,500 | 40,401 | 1.2 |
27
31
27.20
|
2 tháng
(2024-07-22) |
2 | 7.84% | 2,754,000 | 149,701 | 4.0 |
23.60
31
27.20
|
3 tháng
(2024-06-21) |
-4.50 | -14.06% | 3,485,100 | 163,701 | 4.5 |
23.60
32
27.20
|
6 tháng
(2024-03-25) |
-8.10 | -22.75% | 5,209,500 | 143,601 | 3.8 |
23.60
39.50
27.20
|
12 tháng
(2023-09-25) |
-16 | -36.78% | 9,425,400 | 176,301 | 4.7 |
23.60
47.80
27.20
|
24 tháng
(2022-09-30) |
-43.60 | -61.32% | 17,034,245 | 244,221 | 8.7 |
23.60
71.10
27.20
|
36 tháng
(2021-10-05) |
8.90 | 47.85% | 34,945,704 | 344,408 | 13.2 |
18.60
96
27.20
|
60 tháng
(2019-10-16) |
16.30 | 145.54% | 35,234,779 | -5,310,792 | -30.8 |
8.20
96
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
28.90
|
6,200 | 28.90 | 29 | 28 | 0 | 0 | 0 |
24/11/2021 |
28.90
|
2,800 | 30.20 | 30.20 | 28.50 | 0 | 0 | 0 |
23/11/2021 |
30.20
|
2,300 | 30 | 30.20 | 26.80 | 0 | 0 | 0 |
22/11/2021 |
30
|
3,400 | 31 | 31 | 26.40 | 0 | 0 | 0 |
19/11/2021 |
31
|
12,420 | 28.40 | 31.20 | 28.40 | 0 | 0 | 0 |
18/11/2021 |
28.40
|
15,900 | 25 | 28.40 | 25 | 0 | 700 | -0.0 |
17/11/2021 |
25
|
4,800 | 24.60 | 25 | 24.20 | 0 | 0 | 0 |
16/11/2021 |
24.60
|
1,500 | 25 | 25 | 24.20 | 0 | 0 | 0 |
15/11/2021 |
25
|
2,700 | 25 | 25 | 24.30 | 0 | 0 | 0 |
12/11/2021 |
25
|
4,400 | 25 | 25 | 23.80 | 0 | 0 | 0 |
11/11/2021 |
25
|
5,900 | 23.20 | 25 | 22.30 | 0 | 0 | 0 |
10/11/2021 |
23.20
|
2,300 | 23.30 | 23.30 | 22.50 | 700 | 0 | 0.0 |
09/11/2021 |
23.30
|
1,900 | 23.30 | 23.50 | 23.10 | 0 | 600 | -0.0 |
08/11/2021 |
23.30
|
9,300 | 23.10 | 23.30 | 21.90 | 0 | 0 | 0 |
05/11/2021 |
23.10
|
1,500 | 23.10 | 23.10 | 22.80 | 0 | 0 | 0 |
04/11/2021 |
23.10
|
3,000 | 22.90 | 23.10 | 23.10 | 0 | 0 | 0 |
03/11/2021 |
22.90
|
325 | 22.90 | 23.10 | 22.90 | 0 | 0 | 0 |
02/11/2021 |
22.90
|
3,800 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 |
01/11/2021 |
23.50
|
1,000 | 23.30 | 23.90 | 23.20 | 0 | 0 | 0 |
29/10/2021 |
23.30
|
5,200 | 24 | 24 | 22.70 | 0 | 200 | -0.0 |
28/10/2021 |
24
|
3,100 | 23 | 24 | 23 | 0 | 0 | 0 |
27/10/2021 |
23
|
3,000 | 22.90 | 23 | 23 | 0 | 0 | 0 |
26/10/2021 |
22.90
|
1,100 | 23 | 23 | 22.20 | 0 | 0 | 0 |
25/10/2021 |
23
|
11,300 | 22 | 23 | 22 | 0 | 0 | 0 |
22/10/2021 |
22
|
1,500 | 21.50 | 22 | 21.80 | 0 | 0 | 0 |
21/10/2021 |
21.50
|
1,400 | 22.50 | 22.50 | 21.50 | 0 | 0 | 0 |
20/10/2021 |
22.50
|
500 | 23 | 23 | 22.50 | 0 | 0 | 0 |
19/10/2021 |
23
|
5,200 | 23.60 | 23.60 | 21.50 | 0 | 0 | 0 |
18/10/2021 |
23.60
|
1,300 | 23 | 23.70 | 22.90 | 0 | 0 | 0 |
15/10/2021 |
23
|
200 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
14/10/2021 |
23.80
|
7,900 | 23.90 | 25 | 22 | 0 | 0 | 0 |
13/10/2021 |
23.90
|
1,300 | 24 | 24 | 23.40 | 0 | 0 | 0 |
12/10/2021 |
24
|
2,400 | 24 | 24 | 22.60 | 0 | 0 | 0 |
11/10/2021 |
24
|
7,300 | 22.90 | 24 | 22.10 | 0 | 0 | 0 |
08/10/2021 |
22.90
|
17,025 | 21.50 | 23 | 21 | 0 | 0 | 0 |
07/10/2021 |
21.50
|
10,100 | 19 | 21.50 | 19 | 0 | 0 | 0 |
06/10/2021 |
19
|
4,000 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
05/10/2021 |
18.60
|
2,000 | 18.40 | 18.60 | 17.90 | 0 | 0 | 0 |
04/10/2021 |
18.40
|
4,800 | 18.80 | 18.80 | 17.60 | 0 | 100 | -0.0 |
01/10/2021 |
18.80
|
14,500 | 18 | 18.80 | 17.50 | 0 | 0 | 0 |
30/09/2021 |
18
|
8,101 | 18.80 | 18.80 | 17.30 | 0 | 0 | 0 |
29/09/2021 |
18.80
|
9,500 | 19 | 19 | 17 | 0 | 0 | 0 |
28/09/2021 |
19
|
2,400 | 20.90 | 20.90 | 18.10 | 0 | 0 | 0 |
27/09/2021 |
20.90
|
2,500 | 22.30 | 22.30 | 18.30 | 0 | 1,000 | -0.0 |
24/09/2021 |
22.30
|
3,800 | 24.20 | 24.20 | 20 | 0 | 0 | 0 |
23/09/2021 |
24.20
|
9,800 | 21.10 | 24.20 | 21 | 300 | 0 | 0.0 |
22/09/2021 |
21.10
|
8,200 | 20.30 | 21.30 | 21 | 0 | 0 | 0 |
21/09/2021 |
20.30
|
9,500 | 19.80 | 20.30 | 19.80 | 400 | 0 | 0.0 |
20/09/2021 |
19.80
|
5,801 | 19.30 | 19.80 | 19.30 | 1,000 | 0 | 0.0 |
17/09/2021 |
19.30
|
6,800 | 18.80 | 19.50 | 18 | 0 | 0 | 0 |
16/09/2021 |
18.80
|
5,300 | 16.70 | 19 | 17.90 | 0 | 0 | 0 |
15/09/2021 |
16.70
|
2,700 | 17 | 17.50 | 16.70 | 0 | 0 | 0 |
14/09/2021 |
17
|
1,100 | 15.90 | 17 | 16.10 | 0 | 0 | 0 |
13/09/2021 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
10/09/2021 |
15.90
|
0 | 16 | 15.90 | 15.90 | 0 | 0 | 0 |
09/09/2021 |
16
|
700 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
08/09/2021 |
15.80
|
700 | 15.50 | 15.80 | 15 | 0 | 0 | 0 |
07/09/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
06/09/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
01/09/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
31/08/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
30/08/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
27/08/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
26/08/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
25/08/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
24/08/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
23/08/2021 |
15.50
|
100 | 13.60 | 15.50 | 15.50 | 0 | 0 | 0 |
20/08/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
19/08/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
18/08/2021 |
13.60
|
400 | 13.50 | 13.60 | 13.60 | 0 | 0 | 0 |
17/08/2021 |
13.50
|
600 | 13.10 | 13.50 | 13.50 | 0 | 0 | 0 |
16/08/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
13/08/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
12/08/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
11/08/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
10/08/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
09/08/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
06/08/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
05/08/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
04/08/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
03/08/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
02/08/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
30/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
29/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
28/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
27/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
26/07/2021 |
13.10
|
200 | 13.10 | 13.10 | 13.10 | 200 | 0 | 0.0 |
23/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
22/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
21/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
20/07/2021 |
13.10
|
200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
19/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
16/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
15/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
14/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
13/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
12/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
09/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
08/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
07/07/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |