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) |
-0.30 | -1.04% | 21,100 | 0 | 0 |
25.60
31
28.50
|
2 tháng
(2024-07-22) |
-3.92 | -12.09% | 39,400 | 0 | 0 |
25.60
32.42
28.50
|
3 tháng
(2024-06-21) |
-6.05 | -17.51% | 229,100 | -31,705 | -1.3 |
25.60
43.74
28.50
|
6 tháng
(2024-03-25) |
7.02 | 32.66% | 314,188 | -32,305 | -1.3 |
18.97
43.74
28.50
|
12 tháng
(2023-09-25) |
9.73 | 51.80% | 372,789 | -36,128 | -1.4 |
16.65
43.74
28.50
|
24 tháng
(2022-09-30) |
6.67 | 30.58% | 510,383 | -45,209 | -1.6 |
14.42
43.74
28.50
|
36 tháng
(2021-10-05) |
0.87 | 3.14% | 631,854 | -47,897 | -1.6 |
14.42
43.74
28.50
|
60 tháng
(2019-10-16) |
1.22 | 4.46% | 945,757 | -51,152 | -1.5 |
14.42
43.74
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
26.58
|
300 | 26.93 | 26.93 | 26.58 | 0 | 100 | -0.0 |
07/07/2021 |
27.00
|
1,200 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
06/07/2021 |
26.93
|
300 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
05/07/2021 |
26.93
|
200 | 26.58 | 26.93 | 26.58 | 0 | 0 | 0 |
02/07/2021 |
26.58
|
56 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
01/07/2021 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
30/06/2021 |
26.58
|
100 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
29/06/2021 |
27.84
|
850 | 27.84 | 27.84 | 27.84 | 100 | 0 | 0.0 |
28/06/2021 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
25/06/2021 |
26.72
|
200 | 29.73 | 29.73 | 26.72 | 0 | 0 | 0 |
24/06/2021 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 100 | 0 | 0.0 |
23/06/2021 |
26.65
|
1,100 | 26.23 | 26.65 | 25.95 | 0 | 0 | 0 |
22/06/2021 |
29.10
|
470 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
21/06/2021 |
29.03
|
224 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
18/06/2021 |
29.03
|
158 | 29.03 | 29.03 | 29.03 | 100 | 0 | 0.0 |
17/06/2021 |
27.98
|
400 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
16/06/2021 |
29.38
|
700 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 |
15/06/2021 |
29.38
|
0 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 |
14/06/2021 |
29.38
|
2,442 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 |
11/06/2021 |
29.38
|
0 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 |
10/06/2021 |
29.38
|
0 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 |
09/06/2021 |
29.38
|
1,100 | 29.38 | 29.38 | 29.38 | 1,000 | 100 | 0.0 |
08/06/2021 |
28.68
|
6,021 | 28.68 | 28.68 | 28.68 | 4,820 | 1,000 | 0.2 |
07/06/2021 |
28.68
|
5,700 | 26.58 | 29.31 | 26.58 | 2,500 | 500 | 0.1 |
04/06/2021 |
25.88
|
700 | 25.88 | 25.88 | 25.88 | 100 | 0 | 0.0 |
03/06/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
02/06/2021 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 100 | 0 | 0.0 |
01/06/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
31/05/2021 |
25.88
|
2,700 | 25.88 | 25.88 | 25.81 | 500 | 0 | 0.0 |
28/05/2021 |
25.88
|
5,400 | 24.48 | 25.88 | 24.48 | 0 | 0 | 0 |
27/05/2021 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 100 | 0 | 0.0 |
26/05/2021 |
23.78
|
1,300 | 25.04 | 25.04 | 23.78 | 0 | 0 | 0 |
25/05/2021 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
24/05/2021 |
24.97
|
3,400 | 25.04 | 25.04 | 24.97 | 0 | 200 | -0.0 |
21/05/2021 |
23.78
|
874 | 24.48 | 24.83 | 23.78 | 0 | 0 | 0 |
20/05/2021 |
24.83
|
104 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
19/05/2021 |
24.48
|
200 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
18/05/2021 |
24.48
|
400 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
17/05/2021 |
24.27
|
800 | 24.48 | 24.62 | 24.27 | 0 | 0 | 0 |
14/05/2021 |
24.48
|
100 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
13/05/2021 |
23.99
|
1,300 | 24.48 | 24.48 | 23.99 | 0 | 0 | 0 |
12/05/2021 |
23.99
|
600 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
11/05/2021 |
24.48
|
1,700 | 24.62 | 24.62 | 24.13 | 0 | 500 | -0.0 |
10/05/2021 |
24.48
|
3,500 | 24.48 | 24.69 | 24.48 | 0 | 1,000 | -0.0 |
07/05/2021 |
24.48
|
1,700 | 24.48 | 25.81 | 24.48 | 0 | 700 | -0.0 |
06/05/2021 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 |
05/05/2021 |
24.48
|
400 | 22.38 | 24.48 | 22.38 | 0 | 200 | -0.0 |
04/05/2021 |
24.48
|
7,484 | 24.13 | 24.48 | 23.78 | 0 | 2,500 | -0.1 |
29/04/2021 |
22.80
|
10 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
28/04/2021 |
22.80
|
300 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
27/04/2021 |
22.80
|
147 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
26/04/2021 |
22.80
|
3,700 | 22.80 | 22.87 | 22.80 | 0 | 2,100 | -0.1 |
23/04/2021 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
22/04/2021 |
22.73
|
4,600 | 23.08 | 23.08 | 22.73 | 0 | 100 | -0.0 |
20/04/2021 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
19/04/2021 |
23.08
|
294 | 21.69 | 23.08 | 21.69 | 100 | 0 | 0.0 |
16/04/2021 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
15/04/2021 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
14/04/2021 |
22.38
|
3,303 | 23.01 | 23.08 | 22.38 | 200 | 300 | -0.0 |
13/04/2021 |
22.52
|
2,114 | 22.73 | 22.73 | 22.52 | 0 | 0 | 0 |
12/04/2021 |
23.08
|
2,320 | 22.73 | 23.08 | 22.73 | 100 | 0 | 0.0 |
09/04/2021 |
22.73
|
410 | 26.30 | 26.30 | 22.73 | 0 | 0 | 0 |
08/04/2021 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
07/04/2021 |
22.73
|
200 | 23.01 | 23.01 | 22.73 | 0 | 0 | 0 |
06/04/2021 |
23.01
|
4,790 | 22.73 | 23.01 | 22.73 | 100 | 0 | 0.0 |
05/04/2021 |
22.73
|
2,310 | 23.08 | 23.08 | 22.73 | 600 | 0 | 0.0 |
02/04/2021 |
23.08
|
400 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
01/04/2021 |
23.78
|
30 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
31/03/2021 |
23.78
|
1,210 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
30/03/2021 |
23.08
|
1,410 | 24.13 | 24.69 | 23.08 | 0 | 700 | -0.0 |
29/03/2021 |
23.08
|
228 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
26/03/2021 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
25/03/2021 |
22.94
|
10 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
24/03/2021 |
22.73
|
374 | 23.08 | 23.08 | 22.73 | 300 | 100 | 0.0 |
23/03/2021 |
23.08
|
200 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
22/03/2021 |
23.29
|
164 | 23.29 | 23.29 | 23.29 | 0 | 130 | -0.0 |
19/03/2021 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 |
18/03/2021 |
23.43
|
501 | 23.36 | 23.43 | 23.36 | 0 | 0 | 0 |
17/03/2021 |
23.43
|
2,567 | 22.18 | 23.43 | 22.18 | 0 | 300 | -0.0 |
16/03/2021 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
15/03/2021 |
22.04
|
1,779 | 22.38 | 22.59 | 21.90 | 100 | 0 | 0.0 |
12/03/2021 |
22.38
|
3,048 | 22.45 | 22.73 | 22.38 | 400 | 0 | 0.0 |
11/03/2021 |
22.38
|
352 | 22.38 | 22.38 | 22.38 | 200 | 0 | 0.0 |
10/03/2021 |
23.78
|
5,045 | 23.64 | 23.78 | 23.64 | 0 | 500 | -0.0 |
09/03/2021 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 100 | 100 | 0 |
08/03/2021 |
23.29
|
1,000 | 24.06 | 24.06 | 23.29 | 0 | 0 | 0 |
05/03/2021 |
24.06
|
2,000 | 24.06 | 24.06 | 24.06 | 100 | 0 | 0.0 |
04/03/2021 |
24.13
|
3,800 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
03/03/2021 |
24.41
|
450 | 24.48 | 24.48 | 24.41 | 0 | 200 | -0.0 |
02/03/2021 |
23.43
|
610 | 23.43 | 23.43 | 23.08 | 100 | 600 | -0.0 |
01/03/2021 |
23.50
|
1,404 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
26/02/2021 |
23.08
|
600 | 23.78 | 23.78 | 23.08 | 0 | 0 | 0 |
25/02/2021 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
24/02/2021 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
23/02/2021 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 0 | 100 | -0.0 |
22/02/2021 |
23.78
|
339 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
19/02/2021 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
18/02/2021 |
23.78
|
300 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
17/02/2021 |
24.34
|
400 | 23.64 | 24.48 | 23.64 | 100 | 100 | -0.0 |
09/02/2021 |
22.38
|
100 | 23.22 | 23.22 | 22.38 | 100 | 0 | 0 |