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 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-21) |
-6 | -65.22% | 14,430,100 | -700 | -0.0 |
3.10
9.20
3.20
|
6 tháng
(2024-03-25) |
-9.40 | -74.60% | 36,023,551 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-30) |
-44.80 | -93.33% | 91,983,428 | -2,700 | -0.1 |
3.10
48.90
3.20
|
36 tháng
(2021-10-05) |
-25.50 | -88.85% | 159,276,596 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-16) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
22.80
|
28,200 | 23 | 23 | 21.80 | 0 | 0 | 0 |
06/07/2021 |
23
|
11,600 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
05/07/2021 |
23.80
|
11,400 | 23.90 | 23.90 | 22.10 | 0 | 0 | 0 |
02/07/2021 |
23.90
|
21,500 | 23.50 | 24 | 23 | 0 | 0 | 0 |
01/07/2021 |
23.50
|
32,200 | 25.10 | 25.10 | 23 | 0 | 0 | 0 |
30/06/2021 |
25.10
|
20,700 | 25.50 | 25.50 | 23.50 | 0 | 0 | 0 |
29/06/2021 |
25.50
|
109,500 | 25.50 | 28 | 24 | 0 | 0 | 0 |
28/06/2021 |
25.50
|
259,340 | 23.20 | 25.50 | 25.20 | 0 | 0 | 0 |
25/06/2021 |
23.20
|
318,800 | 21.10 | 23.20 | 21.10 | 0 | 0 | 0 |
24/06/2021 |
21.10
|
128,715 | 22 | 23 | 21.10 | 0 | 0 | 0 |
23/06/2021 |
22
|
218,640 | 20 | 22 | 20 | 0 | 0 | 0 |
22/06/2021 |
20
|
9,500 | 20 | 20 | 20 | 0 | 0 | 0 |
21/06/2021 |
20
|
19,500 | 20.40 | 20.50 | 20 | 0 | 0 | 0 |
18/06/2021 |
20.40
|
63,500 | 20 | 20.40 | 19.50 | 0 | 0 | 0 |
17/06/2021 |
20
|
16,800 | 19.70 | 20 | 19.20 | 0 | 0 | 0 |
16/06/2021 |
19.70
|
8,100 | 19.20 | 19.70 | 19.20 | 0 | 0 | 0 |
15/06/2021 |
19.20
|
12,800 | 19.60 | 19.60 | 18.20 | 0 | 0 | 0 |
14/06/2021 |
19.60
|
10,800 | 20 | 20 | 19.50 | 0 | 0 | 0 |
11/06/2021 |
20
|
3,800 | 19.60 | 20 | 19 | 0 | 0 | 0 |
10/06/2021 |
19.60
|
400 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
09/06/2021 |
19.60
|
16,100 | 20.40 | 20.40 | 19 | 0 | 0 | 0 |
08/06/2021 |
20.40
|
15,300 | 19.20 | 20.40 | 19.20 | 0 | 0 | 0 |
07/06/2021 |
19.20
|
28,400 | 21.10 | 21.30 | 19.20 | 0 | 0 | 0 |
04/06/2021 |
21.10
|
6,700 | 19.30 | 21.10 | 19.30 | 0 | 0 | 0 |
03/06/2021 |
19.30
|
12,100 | 20.70 | 20.70 | 18.80 | 0 | 0 | 0 |
02/06/2021 |
20.70
|
20,400 | 22.50 | 22.50 | 20.70 | 0 | 0 | 0 |
01/06/2021 |
22.50
|
17,000 | 22.20 | 22.90 | 21 | 0 | 0 | 0 |
31/05/2021 |
22.20
|
15,700 | 24 | 24 | 22 | 0 | 0 | 0 |
28/05/2021 |
24
|
20,200 | 22 | 24 | 21 | 0 | 0 | 0 |
27/05/2021 |
22
|
12,300 | 22 | 22.20 | 21.80 | 0 | 0 | 0 |
26/05/2021 |
22
|
58,200 | 20.60 | 22 | 20.30 | 0 | 0 | 0 |
25/05/2021 |
20.60
|
16,800 | 22.30 | 22.40 | 20.60 | 0 | 0 | 0 |
24/05/2021 |
22.30
|
18,900 | 22.50 | 22.80 | 20.70 | 0 | 0 | 0 |
21/05/2021 |
22.50
|
10,600 | 22.90 | 22.90 | 22.20 | 0 | 0 | 0 |
20/05/2021 |
22.90
|
14,300 | 23 | 23 | 22.70 | 0 | 0 | 0 |
19/05/2021 |
23
|
16,400 | 23.20 | 24 | 22.90 | 0 | 0 | 0 |
18/05/2021 |
23.20
|
30,500 | 21.50 | 23.20 | 20 | 0 | 0 | 0 |
17/05/2021 |
21.50
|
2,400 | 21.60 | 21.60 | 20 | 0 | 0 | 0 |
14/05/2021 |
21.60
|
5,500 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
13/05/2021 |
22.20
|
1,200 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
12/05/2021 |
22.20
|
30,200 | 22.10 | 23.50 | 22.20 | 0 | 0 | 0 |
11/05/2021 |
22.10
|
32,703 | 22 | 22.50 | 21.60 | 0 | 0 | 0 |
10/05/2021 |
22
|
8,812 | 23.70 | 23.70 | 22 | 0 | 0 | 0 |
07/05/2021 |
23.70
|
4,902 | 22.50 | 24.20 | 21 | 0 | 0 | 0 |
06/05/2021 |
22.50
|
57,400 | 22.50 | 24 | 22.50 | 0 | 0 | 0 |
05/05/2021 |
22.50
|
46,100 | 20.70 | 22.50 | 19.80 | 0 | 0 | 0 |
04/05/2021 |
20.70
|
175,100 | 18.90 | 20.70 | 17.10 | 0 | 0 | 0 |
29/04/2021 |
18.90
|
34,700 | 19 | 19 | 17.80 | 0 | 0 | 0 |
28/04/2021 |
19
|
21,000 | 21 | 21 | 19 | 0 | 0 | 0 |
27/04/2021 |
21
|
151,403 | 19.40 | 21.30 | 19.30 | 0 | 0 | 0 |
26/04/2021 |
19.40
|
77,700 | 17.70 | 19.40 | 17.70 | 0 | 0 | 0 |
23/04/2021 |
17.70
|
14,600 | 17.40 | 17.70 | 17 | 0 | 0 | 0 |
22/04/2021 |
17.40
|
17,400 | 17.50 | 18 | 17.40 | 0 | 0 | 0 |
20/04/2021 |
17.50
|
12,400 | 17.50 | 17.90 | 17 | 0 | 0 | 0 |
19/04/2021 |
17.50
|
42,600 | 17.50 | 18.40 | 17 | 0 | 0 | 0 |
16/04/2021 |
17.50
|
11,400 | 17.60 | 18.50 | 17 | 0 | 0 | 0 |
15/04/2021 |
17.60
|
1,302 | 18.70 | 18.70 | 17.60 | 0 | 0 | 0 |
14/04/2021 |
18.70
|
57,001 | 17 | 18.70 | 17 | 0 | 0 | 0 |
13/04/2021 |
17
|
800 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
12/04/2021 |
17.70
|
1,590 | 17.80 | 17.80 | 16.50 | 0 | 0 | 0 |
09/04/2021 |
17.80
|
1,128 | 17.80 | 17.80 | 16.50 | 0 | 0 | 0 |
08/04/2021 |
17.80
|
800 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
07/04/2021 |
17.80
|
900 | 17.50 | 17.80 | 17.40 | 0 | 0 | 0 |
06/04/2021 |
17.50
|
988 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
05/04/2021 |
17.50
|
25,800 | 17 | 18.70 | 17.30 | 0 | 0 | 0 |
02/04/2021 |
17
|
1,600 | 17 | 17 | 17 | 0 | 0 | 0 |
01/04/2021 |
17
|
1,200 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
31/03/2021 |
17.30
|
48,100 | 17 | 17.70 | 17.10 | 0 | 0 | 0 |
30/03/2021 |
17
|
57,800 | 17.90 | 18.10 | 17 | 0 | 0 | 0 |
29/03/2021 |
17.90
|
9,000 | 17 | 17.90 | 16.90 | 0 | 0 | 0 |
26/03/2021 |
17
|
1,300 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
25/03/2021 |
17.10
|
3,100 | 16.50 | 17.40 | 17.10 | 0 | 0 | 0 |
24/03/2021 |
16.50
|
1,200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
23/03/2021 |
16.50
|
19,100 | 15.20 | 16.70 | 15.30 | 0 | 0 | 0 |
22/03/2021 |
15.20
|
4,900 | 16.50 | 16.50 | 15.20 | 0 | 0 | 0 |
19/03/2021 |
16.50
|
12,200 | 16.50 | 16.60 | 15.80 | 0 | 0 | 0 |
18/03/2021 |
16.50
|
15,200 | 16.50 | 17.30 | 16.10 | 0 | 0 | 0 |
17/03/2021 |
16.50
|
4,200 | 17 | 17 | 16.50 | 0 | 0 | 0 |
16/03/2021 |
17
|
1,500 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 |
15/03/2021 |
17.20
|
121,900 | 18 | 18 | 17.20 | 0 | 0 | 0 |
12/03/2021 |
18
|
18,930 | 17.70 | 18.50 | 16.40 | 0 | 1,100 | -0.0 |
11/03/2021 |
17.70
|
21,600 | 19.50 | 19.50 | 17.60 | 0 | 0 | 0 |
10/03/2021 |
19.50
|
139,800 | 17.90 | 19.50 | 17 | 0 | 0 | 0 |
09/03/2021 |
17.90
|
365,600 | 18 | 18 | 17 | 0 | 0 | 0 |
08/03/2021 |
18
|
33,200 | 17.40 | 18 | 15.90 | 0 | 0 | 0 |
05/03/2021 |
17.40
|
12,100 | 17.40 | 17.40 | 17.10 | 1,100 | 0 | 0.0 |
04/03/2021 |
17.40
|
369,900 | 16 | 17.60 | 15.50 | 0 | 0 | 0 |
03/03/2021 |
16
|
31,800 | 17.50 | 17.50 | 15.80 | 0 | 0 | 0 |
02/03/2021 |
17.50
|
10,600 | 17.50 | 17.50 | 16.20 | 0 | 0 | 0 |
01/03/2021 |
17.50
|
26,100 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
26/02/2021 |
17.50
|
37,400 | 17.60 | 17.60 | 16.80 | 0 | 0 | 0 |
25/02/2021 |
17.60
|
28,300 | 17.80 | 18 | 17 | 0 | 0 | 0 |
24/02/2021 |
17.80
|
85,190 | 19 | 19 | 17.30 | 0 | 0 | 0 |
23/02/2021 |
19
|
68,100 | 17.80 | 19 | 17 | 0 | 0 | 0 |
22/02/2021 |
17.80
|
71,440 | 17.70 | 17.80 | 16.80 | 0 | 0 | 0 |
19/02/2021 |
17.70
|
10,600 | 17.50 | 17.70 | 17.30 | 0 | 0 | 0 |
18/02/2021 |
17.50
|
59,100 | 19.20 | 19.20 | 17.50 | 0 | 0 | 0 |
17/02/2021 |
19.20
|
30,900 | 17.90 | 19.20 | 16.70 | 0 | 0 | 0 |
09/02/2021 |
17.90
|
30,500 | 17.10 | 17.90 | 15.50 | 0 | 0 | 0 |
08/02/2021 |
17.10
|
9,300 | 18.90 | 18.90 | 17.10 | 0 | 0 | 0 |