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) |
-1.30 | -7.03% | 25,300 | 500 | 0.0 |
17.10
19.20
17.20
|
2 tháng
(2024-07-22) |
-3.30 | -16.10% | 42,400 | 2,500 | 0.0 |
17.10
20.50
17.20
|
3 tháng
(2024-06-24) |
-2.90 | -14.43% | 68,400 | -800 | -0.0 |
17.10
23
17.20
|
6 tháng
(2024-03-25) |
-6.80 | -28.33% | 110,186 | -9,300 | -0.2 |
17.10
25.90
17.20
|
12 tháng
(2023-09-26) |
-11.20 | -39.44% | 145,084 | -23,900 | -0.6 |
17.10
37.60
17.20
|
24 tháng
(2022-10-03) |
-6.38 | -27.05% | 238,694 | -17,500 | -0.4 |
14.69
37.60
17.20
|
36 tháng
(2021-10-06) |
-7.04 | -29.03% | 406,753 | 800 | 0.1 |
14.69
37.60
17.20
|
60 tháng
(2019-10-17) |
-7.36 | -29.98% | 824,021 | -31,692 | -0.8 |
14.69
37.60
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
26/11/2021 |
25.47
|
200 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
25/11/2021 |
25.23
|
700 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
24/11/2021 |
25.23
|
45 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
23/11/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
22/11/2021 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
19/11/2021 |
24.48
|
2,400 | 24.40 | 24.48 | 24.40 | 0 | 0 | 0 |
18/11/2021 |
24.40
|
800 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
17/11/2021 |
24.40
|
1,300 | 24.57 | 24.57 | 24.40 | 0 | 0 | 0 |
16/11/2021 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
15/11/2021 |
24.73
|
445 | 24.15 | 24.73 | 24.15 | 0 | 0 | 0 |
12/11/2021 |
24.32
|
1,600 | 24.40 | 24.40 | 23.99 | 0 | 0 | 0 |
11/11/2021 |
24.73
|
500 | 24.57 | 24.73 | 24.32 | 0 | 0 | 0 |
10/11/2021 |
24.57
|
500 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
09/11/2021 |
24.57
|
700 | 27.62 | 27.62 | 24.57 | 0 | 0 | 0 |
08/11/2021 |
24.57
|
200 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
05/11/2021 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
04/11/2021 |
24.57
|
200 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
03/11/2021 |
24.57
|
1,100 | 24.57 | 24.57 | 24.48 | 0 | 0 | 0 |
02/11/2021 |
24.15
|
900 | 24.57 | 24.57 | 24.15 | 0 | 0 | 0 |
01/11/2021 |
24.48
|
2,003 | 24.40 | 24.48 | 24.40 | 0 | 0 | 0 |
29/10/2021 |
24.32
|
5,100 | 24.15 | 24.32 | 23.99 | 0 | 0 | 0 |
28/10/2021 |
24.07
|
4,610 | 24.32 | 24.65 | 24.07 | 0 | 0 | 0 |
27/10/2021 |
23.99
|
600 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
26/10/2021 |
23.91
|
1,300 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
25/10/2021 |
24.65
|
500 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
22/10/2021 |
24.73
|
1,100 | 24.57 | 24.73 | 24.57 | 0 | 0 | 0 |
21/10/2021 |
24.40
|
200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
20/10/2021 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
19/10/2021 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
18/10/2021 |
24.48
|
200 | 23.91 | 24.48 | 23.91 | 0 | 0 | 0 |
15/10/2021 |
24.57
|
100 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
14/10/2021 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
13/10/2021 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
12/10/2021 |
24.57
|
100 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
11/10/2021 |
24.40
|
500 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
08/10/2021 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
07/10/2021 |
24.73
|
600 | 24.32 | 24.73 | 24.32 | 0 | 0 | 0 |
06/10/2021 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
05/10/2021 |
24.73
|
2,800 | 23.91 | 24.73 | 23.91 | 0 | 0 | 0 |
04/10/2021 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
01/10/2021 |
24.65
|
300 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
30/09/2021 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
29/09/2021 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
28/09/2021 |
24.65
|
200 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
27/09/2021 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
24/09/2021 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
23/09/2021 |
24.73
|
800 | 24.32 | 24.73 | 24.32 | 0 | 0 | 0 |
22/09/2021 |
24.73
|
400 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
21/09/2021 |
27.21
|
5,200 | 24.07 | 27.21 | 24.07 | 0 | 0 | 0 |
20/09/2021 |
24.07
|
517 | 23.99 | 24.07 | 23.99 | 0 | 0 | 0 |
17/09/2021 |
24.57
|
500 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
16/09/2021 |
24.65
|
3,641 | 23.91 | 24.65 | 23.91 | 0 | 0 | 0 |
15/09/2021 |
23.91
|
741 | 24.15 | 24.15 | 23.91 | 0 | 0 | 0 |
14/09/2021 |
24.15
|
500 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
13/09/2021 |
24.32
|
3,300 | 23.91 | 24.32 | 23.91 | 0 | 0 | 0 |
10/09/2021 |
23.25
|
4,900 | 25.47 | 25.47 | 23.17 | 0 | 0 | 0 |
09/09/2021 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
08/09/2021 |
24.81
|
400 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
07/09/2021 |
24.81
|
3,359 | 24.32 | 24.81 | 24.32 | 0 | 0 | 0 |
06/09/2021 |
24.07
|
600 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
01/09/2021 |
23.91
|
600 | 24.32 | 24.32 | 23.91 | 0 | 0 | 0 |
31/08/2021 |
23.50
|
1,100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
30/08/2021 |
23.50
|
1,700 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
27/08/2021 |
23.08
|
1,100 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
26/08/2021 |
23.08
|
300 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
25/08/2021 |
22.51
|
1,000 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
24/08/2021 |
22.51
|
300 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
23/08/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
20/08/2021 |
22.42
|
2,600 | 22.42 | 22.51 | 22.42 | 1,000 | 0 | 0.0 |
19/08/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
18/08/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
17/08/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
16/08/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
13/08/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
12/08/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
11/08/2021 |
24.32
|
500 | 23.08 | 24.32 | 23.08 | 0 | 0 | 0 |
10/08/2021 |
23.08
|
1,800 | 22.26 | 23.08 | 22.26 | 0 | 0 | 0 |
09/08/2021 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 |
06/08/2021 |
22.26
|
1,200 | 22.42 | 22.42 | 22.26 | 0 | 0 | 0 |
05/08/2021 |
22.26
|
100 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
04/08/2021 |
20.69
|
500 | 22.26 | 22.26 | 20.69 | 0 | 0 | 0 |
03/08/2021 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
02/08/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
30/07/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
29/07/2021 |
23.08
|
500 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
28/07/2021 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
27/07/2021 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
26/07/2021 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
23/07/2021 |
22.59
|
100 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
22/07/2021 |
22.18
|
1,200 | 22.67 | 22.67 | 22.18 | 0 | 0 | 0 |
21/07/2021 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
20/07/2021 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
19/07/2021 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
16/07/2021 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
15/07/2021 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
14/07/2021 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
13/07/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
12/07/2021 |
23.08
|
1,700 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
09/07/2021 |
21.43
|
400 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |