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) |
0.70 | 6.60% | 27,100 | -16,000 | -0.2 |
10.50
11.60
11.30
|
2 tháng
(2024-07-22) |
0.30 | 2.73% | 52,500 | -24,300 | -0.3 |
10.50
12.10
11.30
|
3 tháng
(2024-06-21) |
-0.90 | -7.38% | 141,800 | -44,300 | -0.5 |
10.50
13.50
11.30
|
6 tháng
(2024-03-25) |
-1.90 | -14.39% | 262,000 | -69,100 | -0.8 |
10.30
13.50
11.30
|
12 tháng
(2023-09-25) |
-3.40 | -23.13% | 532,200 | -86,900 | -1.0 |
10.30
17.60
11.30
|
24 tháng
(2022-09-30) |
-11.70 | -50.87% | 2,508,988 | -121,907 | -1.8 |
10.30
25
11.30
|
36 tháng
(2021-10-05) |
-11.02 | -49.37% | 3,650,583 | -142,472 | -2.6 |
10.30
27.90
11.30
|
60 tháng
(2019-10-16) |
-10.59 | -48.37% | 4,661,539 | -155,619 | -2.6 |
10.30
27.90
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
23.06
|
2,000 | 22.97 | 23.06 | 23.06 | 0 | 0 | 0 |
25/11/2021 |
22.97
|
5,600 | 24.55 | 24.55 | 22.69 | 2,500 | 100 | 0.1 |
24/11/2021 |
24.55
|
4,300 | 22.69 | 24.74 | 23.25 | 100 | 0 | 0.0 |
23/11/2021 |
22.69
|
63,900 | 22.97 | 23.25 | 22.69 | 29,100 | 60,400 | -0.8 |
22/11/2021 |
22.97
|
63,000 | 23.25 | 23.71 | 22.88 | 23,600 | 60,300 | -0.9 |
19/11/2021 |
23.25
|
25,400 | 25.11 | 25.11 | 22.97 | 5,300 | 25,300 | -0.5 |
18/11/2021 |
25.11
|
10,100 | 23.99 | 25.11 | 23.99 | 5,100 | 0 | 0.1 |
17/11/2021 |
23.99
|
69,320 | 24.92 | 24.92 | 23.99 | 15,100 | 65,500 | -1.3 |
16/11/2021 |
24.92
|
12,100 | 24.64 | 25.11 | 24.18 | 100 | 0 | 0.0 |
15/11/2021 |
24.64
|
600 | 22.88 | 24.64 | 22.88 | 600 | 0 | 0.0 |
12/11/2021 |
22.88
|
101 | 23.99 | 23.99 | 22.88 | 100 | 0 | 0.0 |
11/11/2021 |
23.99
|
200 | 23.99 | 24.18 | 23.99 | 100 | 0 | 0.0 |
10/11/2021 |
23.99
|
100 | 23.25 | 23.99 | 23.99 | 100 | 0 | 0.0 |
09/11/2021 |
23.25
|
1,300 | 23.71 | 23.71 | 22.78 | 0 | 0 | 0 |
08/11/2021 |
23.71
|
1,000 | 23.44 | 23.71 | 23.44 | 0 | 0 | 0 |
05/11/2021 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
04/11/2021 |
23.44
|
3,200 | 23.62 | 23.62 | 23.44 | 1,500 | 0 | 0.0 |
03/11/2021 |
23.62
|
1,145 | 23.25 | 23.62 | 23.34 | 100 | 0 | 0.0 |
02/11/2021 |
23.25
|
800 | 24.09 | 24.09 | 23.25 | 0 | 0 | 0 |
01/11/2021 |
24.09
|
700 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
29/10/2021 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
28/10/2021 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
27/10/2021 |
24.09
|
100 | 23.62 | 24.09 | 24.09 | 100 | 0 | 0.0 |
26/10/2021 |
23.62
|
100 | 22.69 | 23.62 | 23.62 | 100 | 0 | 0.0 |
25/10/2021 |
22.69
|
200 | 23.71 | 23.71 | 22.69 | 0 | 0 | 0 |
22/10/2021 |
23.71
|
600 | 22.51 | 23.71 | 23.71 | 100 | 0 | 0.0 |
21/10/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
20/10/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
19/10/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
18/10/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
15/10/2021 |
22.51
|
1,000 | 22.23 | 22.60 | 22.51 | 0 | 0 | 0 |
14/10/2021 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 |
13/10/2021 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 |
12/10/2021 |
22.23
|
100 | 23.06 | 23.06 | 22.23 | 0 | 0 | 0 |
11/10/2021 |
23.06
|
4,100 | 22.78 | 23.06 | 22.69 | 1,700 | 0 | 0.0 |
08/10/2021 |
22.78
|
2,100 | 22.60 | 22.78 | 22.69 | 0 | 0 | 0 |
07/10/2021 |
22.60
|
400 | 22.51 | 22.60 | 22.60 | 400 | 0 | 0.0 |
06/10/2021 |
22.51
|
1,000 | 22.32 | 22.51 | 22.51 | 0 | 0 | 0 |
05/10/2021 |
22.32
|
12,600 | 22.32 | 22.32 | 22.23 | 0 | 0 | 0 |
04/10/2021 |
22.32
|
200 | 22.32 | 22.41 | 22.32 | 0 | 200 | -0.0 |
01/10/2021 |
22.32
|
2,200 | 20.46 | 22.32 | 22.23 | 0 | 0 | 0 |
30/09/2021 |
20.46
|
18,500 | 22.60 | 22.69 | 20.46 | 2,600 | 0 | 0.1 |
29/09/2021 |
22.60
|
2,001 | 22.60 | 22.60 | 22.60 | 300 | 0 | 0.0 |
28/09/2021 |
22.60
|
4,700 | 22.32 | 22.60 | 22.41 | 0 | 0 | 0 |
27/09/2021 |
22.32
|
5,600 | 22.78 | 22.88 | 22.32 | 1,300 | 0 | 0.0 |
24/09/2021 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
23/09/2021 |
22.78
|
1,700 | 23.25 | 23.25 | 22.78 | 1,600 | 0 | 0.0 |
22/09/2021 |
23.25
|
101 | 23.44 | 23.44 | 23.25 | 100 | 0 | 0.0 |
21/09/2021 |
23.44
|
3,900 | 25.30 | 25.30 | 23.06 | 1,800 | 0 | 0.0 |
20/09/2021 |
25.30
|
200 | 25.30 | 25.30 | 22.88 | 0 | 100 | -0.0 |
17/09/2021 |
25.30
|
200 | 24.37 | 25.30 | 22.32 | 0 | 100 | -0.0 |
16/09/2021 |
24.37
|
100 | 23.71 | 24.37 | 24.37 | 0 | 0 | 0 |
15/09/2021 |
23.71
|
13,200 | 24.18 | 24.18 | 22.78 | 2,000 | 0 | 0 |
14/09/2021 |
24.18
|
2,000 | 23.34 | 24.55 | 24.18 | 1,000 | 0 | 0.0 |
13/09/2021 |
23.34
|
17,200 | 22.32 | 23.34 | 22.78 | 0 | 0 | 0 |
10/09/2021 |
22.32
|
11,200 | 22.32 | 22.41 | 22.32 | 0 | 0 | 0 |
09/09/2021 |
22.32
|
1,800 | 21.67 | 22.32 | 21.67 | 1,600 | 0 | 0.0 |
08/09/2021 |
21.67
|
109 | 22.04 | 22.04 | 21.67 | 0 | 0 | 0 |
07/09/2021 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
06/09/2021 |
22.04
|
1,300 | 20.09 | 22.04 | 21.85 | 0 | 0 | 0 |
01/09/2021 |
20.09
|
100 | 22.32 | 22.32 | 20.09 | 0 | 100 | -0.0 |
31/08/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
30/08/2021 |
22.32
|
201 | 22.23 | 22.32 | 20.09 | 0 | 100 | -0.0 |
27/08/2021 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 |
26/08/2021 |
22.23
|
100 | 22.78 | 22.78 | 22.23 | 0 | 0 | 0 |
25/08/2021 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
24/08/2021 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
23/08/2021 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
20/08/2021 |
22.78
|
1,000 | 22.78 | 22.78 | 22.78 | 1,000 | 0 | 0.0 |
19/08/2021 |
22.78
|
6,500 | 22.78 | 22.88 | 22.78 | 5,500 | 0 | 0.1 |
18/08/2021 |
22.78
|
2,900 | 22.69 | 22.78 | 22.78 | 400 | 0 | 0.0 |
17/08/2021 |
22.69
|
8,800 | 22.69 | 22.78 | 22.69 | 5,700 | 0 | 0.1 |
16/08/2021 |
22.69
|
11,600 | 22.32 | 22.69 | 22.51 | 0 | 0 | 0 |
13/08/2021 |
22.32
|
10 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
12/08/2021 |
22.32
|
200 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
11/08/2021 |
22.32
|
101 | 21.48 | 22.32 | 22.32 | 0 | 0 | 0 |
10/08/2021 |
21.48
|
29 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
09/08/2021 |
21.48
|
1,100 | 20.65 | 21.48 | 20.65 | 0 | 1,000 | -0.0 |
06/08/2021 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
05/08/2021 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
04/08/2021 |
20.65
|
300 | 21.39 | 21.39 | 20.65 | 0 | 300 | -0.0 |
03/08/2021 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
02/08/2021 |
21.39
|
2,000 | 22.51 | 22.51 | 21.39 | 0 | 0 | 0 |
30/07/2021 |
22.51
|
400 | 22.32 | 22.51 | 22.51 | 0 | 0 | 0 |
29/07/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
28/07/2021 |
22.32
|
30 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
27/07/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
26/07/2021 |
22.32
|
2,500 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
23/07/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
22/07/2021 |
22.32
|
7,000 | 22.78 | 22.78 | 22.32 | 0 | 0 | 0 |
21/07/2021 |
22.78
|
2,300 | 21.85 | 22.78 | 22.78 | 0 | 0 | 0 |
20/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
19/07/2021 |
21.85
|
8,600 | 22.32 | 22.32 | 21.76 | 0 | 0 | 0 |
16/07/2021 |
22.32
|
3,900 | 22.32 | 22.32 | 21.30 | 0 | 0 | 0 |
15/07/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
14/07/2021 |
22.32
|
507 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
13/07/2021 |
22.32
|
1,000 | 23.25 | 23.25 | 22.32 | 0 | 0 | 0 |
12/07/2021 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
09/07/2021 |
23.25
|
800 | 23.06 | 23.25 | 23.25 | 0 | 0 | 0 |
08/07/2021 |
23.06
|
100 | 24.64 | 24.64 | 23.06 | 0 | 0 | 0 |