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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
21.85
|
14,200 | 21.85 | 21.94 | 21.43 | 0 | 0 | 0 |
26/11/2021 |
21.85
|
9,800 | 22.19 | 22.27 | 21.85 | 0 | 0 | 0 |
25/11/2021 |
22.19
|
12,200 | 22.27 | 22.69 | 21.94 | 0 | 0 | 0 |
24/11/2021 |
22.27
|
3,812 | 22.19 | 22.61 | 21.94 | 0 | 0 | 0 |
23/11/2021 |
22.19
|
14,000 | 21.85 | 22.86 | 21.85 | 0 | 0 | 0 |
22/11/2021 |
21.85
|
42,630 | 22.02 | 22.69 | 21.69 | 0 | 0 | 0 |
19/11/2021 |
22.02
|
15,700 | 22.78 | 22.78 | 21.52 | 0 | 0 | 0 |
18/11/2021 |
22.78
|
200 | 23.03 | 23.03 | 22.78 | 0 | 0 | 0 |
17/11/2021 |
23.03
|
15,909 | 23.03 | 23.03 | 21.85 | 0 | 0 | 0 |
16/11/2021 |
23.03
|
87,900 | 22.02 | 23.53 | 22.02 | 0 | 0 | 0 |
15/11/2021 |
22.02
|
147,374 | 20.09 | 22.02 | 20.93 | 0 | 0 | 0 |
12/11/2021 |
20.09
|
47,004 | 19.08 | 20.17 | 19.00 | 0 | 0 | 0 |
11/11/2021 |
19.08
|
10,613 | 18.66 | 19.25 | 18.66 | 0 | 0 | 0 |
10/11/2021 |
18.66
|
23,034 | 19.25 | 20.09 | 18.49 | 0 | 0 | 0 |
09/11/2021 |
19.25
|
12,204 | 19.16 | 19.58 | 18.49 | 0 | 0 | 0 |
08/11/2021 |
19.16
|
12,401 | 19.25 | 19.58 | 18.49 | 0 | 0 | 0 |
05/11/2021 |
19.25
|
12,400 | 19.67 | 19.67 | 18.24 | 0 | 0 | 0 |
04/11/2021 |
19.67
|
6,800 | 18.49 | 20.00 | 18.07 | 0 | 0 | 0 |
03/11/2021 |
18.49
|
96,700 | 18.91 | 18.91 | 17.31 | 0 | 0 | 0 |
02/11/2021 |
18.91
|
330 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
01/11/2021 |
18.91
|
11,401 | 18.58 | 20.17 | 18.91 | 0 | 0 | 0 |
29/10/2021 |
18.58
|
101,500 | 16.89 | 18.58 | 15.63 | 0 | 0 | 0 |
28/10/2021 |
16.89
|
14 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
27/10/2021 |
16.89
|
500 | 16.39 | 16.89 | 16.31 | 0 | 0 | 0 |
26/10/2021 |
16.39
|
9,000 | 16.47 | 16.47 | 16.22 | 0 | 0 | 0 |
25/10/2021 |
16.47
|
29,900 | 16.73 | 16.89 | 16.39 | 0 | 0 | 0 |
22/10/2021 |
16.73
|
2,000 | 16.73 | 16.81 | 15.80 | 0 | 0 | 0 |
21/10/2021 |
16.73
|
2,300 | 16.81 | 17.65 | 16.05 | 0 | 0 | 0 |
20/10/2021 |
16.81
|
39,800 | 16.05 | 16.81 | 16.05 | 0 | 0 | 0 |
19/10/2021 |
16.05
|
18,900 | 15.97 | 16.05 | 15.63 | 0 | 0 | 0 |
18/10/2021 |
15.97
|
32,200 | 16.14 | 16.14 | 15.97 | 0 | 0 | 0 |
15/10/2021 |
16.14
|
10,600 | 15.97 | 16.22 | 15.55 | 0 | 0 | 0 |
14/10/2021 |
15.97
|
22,600 | 15.97 | 15.97 | 15.63 | 0 | 0 | 0 |
13/10/2021 |
15.97
|
3,100 | 16.05 | 16.05 | 15.63 | 0 | 0 | 0 |
12/10/2021 |
16.05
|
400 | 15.97 | 16.31 | 15.47 | 0 | 0 | 0 |
11/10/2021 |
15.97
|
2,100 | 15.55 | 16.73 | 15.55 | 0 | 0 | 0 |
08/10/2021 |
15.55
|
7,100 | 16.14 | 16.14 | 15.55 | 0 | 0 | 0 |
07/10/2021 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
06/10/2021 |
16.14
|
65,000 | 15.97 | 17.23 | 15.63 | 0 | 0 | 0 |
05/10/2021 |
15.97
|
9,700 | 15.72 | 15.97 | 15.72 | 0 | 0 | 0 |
04/10/2021 |
15.72
|
17,480 | 16.73 | 16.73 | 15.63 | 0 | 0 | 0 |
01/10/2021 |
16.73
|
4,660 | 16.39 | 17.57 | 15.97 | 0 | 0 | 0 |
30/09/2021 |
16.39
|
532 | 15.89 | 16.39 | 15.80 | 0 | 0 | 0 |
29/09/2021 |
15.89
|
14,700 | 15.89 | 16.31 | 15.38 | 0 | 0 | 0 |
28/09/2021 |
15.89
|
12,000 | 15.80 | 15.89 | 15.21 | 0 | 0 | 0 |
27/09/2021 |
15.80
|
1,200 | 15.89 | 16.64 | 15.30 | 0 | 0 | 0 |
24/09/2021 |
15.89
|
18,800 | 15.89 | 15.89 | 15.30 | 0 | 0 | 0 |
23/09/2021 |
15.89
|
24,701 | 15.97 | 16.39 | 15.21 | 0 | 0 | 0 |
22/09/2021 |
15.97
|
2,100 | 16.39 | 16.39 | 15.63 | 0 | 0 | 0 |
21/09/2021 |
16.39
|
35,500 | 16.39 | 16.39 | 15.21 | 0 | 0 | 0 |
20/09/2021 |
16.39
|
100 | 15.97 | 16.39 | 16.39 | 0 | 0 | 0 |
17/09/2021 |
15.97
|
5,650 | 15.97 | 15.97 | 15.63 | 0 | 0 | 0 |
16/09/2021 |
15.97
|
10,100 | 15.97 | 16.14 | 15.55 | 0 | 0 | 0 |
15/09/2021 |
15.97
|
37,200 | 16.05 | 16.05 | 15.55 | 0 | 0 | 0 |
14/09/2021 |
16.05
|
19,133 | 16.05 | 16.22 | 15.13 | 0 | 0 | 0 |
13/09/2021 |
16.05
|
5,400 | 16.39 | 16.39 | 15.80 | 0 | 0 | 0 |
10/09/2021 |
16.39
|
31,600 | 16.31 | 16.64 | 15.97 | 0 | 0 | 0 |
09/09/2021 |
16.31
|
16,500 | 16.39 | 16.89 | 16.05 | 0 | 0 | 0 |
08/09/2021 |
16.39
|
49,200 | 16.73 | 16.73 | 16.14 | 0 | 0 | 0 |
07/09/2021 |
16.73
|
20,301 | 16.39 | 17.65 | 15.97 | 0 | 0 | 0 |
06/09/2021 |
16.39
|
118,400 | 15.13 | 16.64 | 14.71 | 0 | 0 | 0 |
01/09/2021 |
15.13
|
18,200 | 15.05 | 15.13 | 14.29 | 0 | 0 | 0 |
31/08/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
30/08/2021 |
15.05
|
200 | 14.46 | 15.05 | 14.79 | 0 | 0 | 0 |
27/08/2021 |
14.46
|
22,400 | 14.79 | 14.79 | 14.29 | 0 | 0 | 0 |
26/08/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
25/08/2021 |
14.79
|
100 | 14.20 | 14.79 | 14.79 | 0 | 0 | 0 |
24/08/2021 |
14.20
|
2,100 | 14.37 | 14.46 | 14.20 | 0 | 0 | 0 |
23/08/2021 |
14.37
|
200 | 15.13 | 15.13 | 14.37 | 0 | 0 | 0 |
20/08/2021 |
15.13
|
3,200 | 15.13 | 15.13 | 14.29 | 0 | 0 | 0 |
19/08/2021 |
15.13
|
300 | 14.37 | 15.13 | 14.62 | 0 | 0 | 0 |
18/08/2021 |
14.37
|
30,600 | 14.29 | 14.37 | 14.29 | 0 | 0 | 0 |
17/08/2021 |
14.29
|
9,000 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
16/08/2021 |
14.29
|
2,200 | 14.62 | 14.62 | 14.29 | 0 | 0 | 0 |
13/08/2021 |
14.62
|
39,200 | 14.29 | 14.62 | 14.20 | 0 | 0 | 0 |
12/08/2021 |
14.29
|
13,900 | 14.20 | 14.29 | 14.20 | 0 | 0 | 0 |
11/08/2021 |
14.20
|
12,600 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
10/08/2021 |
14.20
|
18,200 | 14.29 | 14.88 | 14.20 | 0 | 0 | 0 |
09/08/2021 |
14.29
|
2,000 | 14.62 | 14.88 | 14.29 | 0 | 0 | 0 |
06/08/2021 |
14.62
|
400 | 14.37 | 14.79 | 14.62 | 0 | 0 | 0 |
05/08/2021 |
14.37
|
22,600 | 14.88 | 14.88 | 14.29 | 0 | 0 | 0 |
04/08/2021 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
03/08/2021 |
14.88
|
3,500 | 14.29 | 14.88 | 14.20 | 0 | 0 | 0 |
02/08/2021 |
14.29
|
3,800 | 14.46 | 14.88 | 14.29 | 0 | 0 | 0 |
30/07/2021 |
14.46
|
2,100 | 14.62 | 14.62 | 14.20 | 0 | 0 | 0 |
29/07/2021 |
14.62
|
100 | 14.20 | 14.62 | 14.62 | 0 | 0 | 0 |
28/07/2021 |
14.20
|
29,500 | 14.46 | 14.46 | 14.20 | 0 | 0 | 0 |
27/07/2021 |
14.46
|
12,700 | 15.13 | 15.13 | 14.29 | 0 | 0 | 0 |
26/07/2021 |
15.13
|
100 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
23/07/2021 |
15.13
|
100 | 14.62 | 15.13 | 15.13 | 0 | 0 | 0 |
22/07/2021 |
14.62
|
4,200 | 14.88 | 14.88 | 14.46 | 0 | 0 | 0 |
21/07/2021 |
14.88
|
100 | 14.54 | 14.88 | 14.88 | 0 | 0 | 0 |
20/07/2021 |
14.54
|
2,900 | 14.62 | 14.88 | 13.28 | 0 | 0 | 0 |
19/07/2021 |
14.62
|
300 | 14.62 | 14.71 | 14.62 | 0 | 0 | 0 |
16/07/2021 |
14.62
|
100 | 14.12 | 14.62 | 14.62 | 0 | 0 | 0 |
15/07/2021 |
14.12
|
16,500 | 14.29 | 14.29 | 14.12 | 0 | 0 | 0 |
14/07/2021 |
14.29
|
20,000 | 15.05 | 15.05 | 14.29 | 0 | 0 | 0 |
13/07/2021 |
15.05
|
100 | 14.71 | 15.05 | 15.05 | 0 | 0 | 0 |
12/07/2021 |
14.71
|
300 | 14.71 | 15.13 | 13.53 | 0 | 0 | 0 |
09/07/2021 |
14.71
|
4,900 | 14.71 | 15.05 | 14.71 | 0 | 0 | 0 |