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) |
-0.60 | -2.57% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2021 |
25.93
|
8,300 | 25.69 | 26.89 | 25.73 | 0 | 0 | 0 |
16/11/2021 |
25.69
|
33,500 | 27.29 | 27.29 | 25.69 | 0 | 0 | 0 |
15/11/2021 |
27.29
|
16,600 | 26.49 | 27.29 | 26.01 | 0 | 0 | 0 |
12/11/2021 |
26.49
|
4,000 | 26.49 | 26.49 | 26.09 | 0 | 0 | 0 |
11/11/2021 |
26.49
|
26,100 | 26.49 | 28.34 | 26.09 | 0 | 0 | 0 |
10/11/2021 |
26.49
|
10,800 | 25.53 | 26.53 | 25.53 | 0 | 0 | 0 |
09/11/2021 |
25.53
|
2,100 | 24.96 | 25.69 | 25.53 | 0 | 0 | 0 |
08/11/2021 |
24.96
|
4,600 | 26.09 | 26.09 | 24.88 | 0 | 0 | 0 |
05/11/2021 |
26.09
|
1,200 | 26.49 | 26.49 | 25.45 | 0 | 0 | 0 |
04/11/2021 |
26.49
|
2,100 | 24.88 | 26.49 | 24.88 | 0 | 0 | 0 |
03/11/2021 |
24.88
|
6,100 | 26.61 | 26.65 | 24.88 | 0 | 0 | 0 |
02/11/2021 |
26.61
|
7,300 | 24.88 | 26.61 | 24.88 | 0 | 0 | 0 |
01/11/2021 |
24.88
|
19,500 | 23.44 | 25.04 | 24.88 | 0 | 0 | 0 |
29/10/2021 |
23.44
|
7,500 | 21.91 | 23.44 | 22.84 | 0 | 0 | 0 |
28/10/2021 |
21.91
|
3,300 | 20.55 | 21.95 | 21.67 | 0 | 0 | 0 |
27/10/2021 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
26/10/2021 |
20.55
|
1,700 | 21.91 | 21.91 | 20.55 | 0 | 1,700 | -0.0 |
25/10/2021 |
21.91
|
300 | 20.67 | 21.91 | 21.27 | 0 | 0 | 0 |
22/10/2021 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
21/10/2021 |
20.67
|
100 | 21.67 | 21.67 | 20.67 | 0 | 0 | 0 |
20/10/2021 |
21.67
|
400 | 21.67 | 21.71 | 21.67 | 0 | 200 | -0.0 |
19/10/2021 |
21.67
|
100 | 23.08 | 23.08 | 21.67 | 0 | 0 | 0 |
18/10/2021 |
23.08
|
2,700 | 23.28 | 24.88 | 22.88 | 0 | 0 | 0 |
15/10/2021 |
23.28
|
1,200 | 22.07 | 23.28 | 22.07 | 1,200 | 0 | 0.0 |
14/10/2021 |
22.07
|
1,500 | 21.27 | 22.07 | 21.59 | 200 | 0 | 0.0 |
13/10/2021 |
21.27
|
300 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
12/10/2021 |
21.27
|
300 | 20.87 | 21.27 | 20.87 | 0 | 0 | 0 |
11/10/2021 |
20.87
|
500 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
08/10/2021 |
20.87
|
1,100 | 20.19 | 21.35 | 20.79 | 0 | 0 | 0 |
07/10/2021 |
20.19
|
1,400 | 21.11 | 22.56 | 19.75 | 0 | 0 | 0 |
06/10/2021 |
21.11
|
200 | 20.63 | 21.11 | 21.11 | 0 | 0 | 0 |
05/10/2021 |
20.63
|
100 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
04/10/2021 |
20.63
|
500 | 20.63 | 20.63 | 20.63 | 500 | 0 | 0.0 |
01/10/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
30/09/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
29/09/2021 |
20.63
|
300 | 22.15 | 22.15 | 20.63 | 0 | 0 | 0 |
28/09/2021 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
27/09/2021 |
22.15
|
1,400 | 20.79 | 22.24 | 22.07 | 0 | 0 | 0 |
24/09/2021 |
20.79
|
1,800 | 20.75 | 20.79 | 19.31 | 0 | 800 | -0.0 |
23/09/2021 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
22/09/2021 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
21/09/2021 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
20/09/2021 |
20.75
|
3,100 | 19.43 | 20.75 | 20.71 | 0 | 0 | 0 |
17/09/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
16/09/2021 |
19.43
|
3,900 | 19.27 | 19.43 | 19.43 | 1,200 | 900 | 0.0 |
15/09/2021 |
19.27
|
3,900 | 20.63 | 20.63 | 19.27 | 800 | 0 | 0.0 |
14/09/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
13/09/2021 |
20.63
|
200 | 19.43 | 20.71 | 20.63 | 0 | 0 | 0 |
10/09/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
09/09/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
08/09/2021 |
19.43
|
500 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
07/09/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
06/09/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
01/09/2021 |
19.43
|
100 | 19.27 | 19.43 | 19.43 | 0 | 0 | 0 |
31/08/2021 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
30/08/2021 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
27/08/2021 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
26/08/2021 |
19.27
|
0 | 21.91 | 19.27 | 21.91 | 0 | 0 | 0 |
25/08/2021 |
21.91
|
0 | 19.27 | 21.91 | 21.91 | 0 | 0 | 0 |
24/08/2021 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
23/08/2021 |
19.27
|
1,200 | 20.07 | 20.07 | 19.27 | 0 | 0 | 0 |
20/08/2021 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
19/08/2021 |
20.07
|
100 | 20.07 | 20.07 | 20.07 | 100 | 0 | 0.0 |
18/08/2021 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
17/08/2021 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
16/08/2021 |
20.07
|
300 | 19.31 | 20.07 | 20.07 | 0 | 0 | 0 |
13/08/2021 |
19.31
|
3,000 | 19.27 | 19.31 | 19.31 | 0 | 0 | 0 |
12/08/2021 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
11/08/2021 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
10/08/2021 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
09/08/2021 |
19.27
|
6,600 | 19.27 | 19.67 | 19.27 | 100 | 0 | 0.0 |
06/08/2021 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
05/08/2021 |
19.27
|
200 | 18.62 | 19.27 | 19.27 | 0 | 0 | 0 |
04/08/2021 |
18.62
|
3,600 | 18.86 | 19.99 | 18.62 | 0 | 0 | 0 |
03/08/2021 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
02/08/2021 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
30/07/2021 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
29/07/2021 |
18.86
|
200 | 18.50 | 18.86 | 18.86 | 0 | 0 | 0 |
28/07/2021 |
18.50
|
100 | 18.14 | 18.50 | 18.50 | 0 | 0 | 0 |
27/07/2021 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
26/07/2021 |
18.14
|
500 | 17.34 | 18.14 | 18.02 | 0 | 0 | 0 |
23/07/2021 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
22/07/2021 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
21/07/2021 |
17.34
|
100 | 18.54 | 18.54 | 17.34 | 0 | 0 | 0 |
20/07/2021 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
19/07/2021 |
18.54
|
400 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
16/07/2021 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
15/07/2021 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
14/07/2021 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
13/07/2021 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
12/07/2021 |
18.54
|
3,400 | 19.27 | 19.27 | 18.46 | 0 | 0 | 0 |
09/07/2021 |
19.27
|
300 | 18.22 | 19.47 | 19.27 | 0 | 0 | 0 |
08/07/2021 |
18.22
|
200 | 19.31 | 19.31 | 18.22 | 100 | 0 | 0 |
07/07/2021 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
06/07/2021 |
19.31
|
100 | 19.59 | 19.59 | 19.31 | 0 | 0 | 0 |
05/07/2021 |
19.59
|
100 | 20.87 | 20.87 | 19.59 | 0 | 0 | 0 |
02/07/2021 |
20.87
|
200 | 21.91 | 21.91 | 20.87 | 0 | 0 | 0 |
01/07/2021 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
30/06/2021 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
29/06/2021 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |