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) |
-0.80 | -2.57% | 4,000 | 0 | 0 |
28
34.80
30.30
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30.30
|
3 tháng
(2024-06-21) |
-0.49 | -1.60% | 15,800 | 2,300 | 0.1 |
28
40.52
30.30
|
6 tháng
(2024-03-25) |
1.96 | 6.92% | 35,500 | 8,600 | 0.3 |
27.39
40.52
30.30
|
12 tháng
(2023-09-25) |
3.28 | 12.16% | 249,800 | 12,000 | 0.4 |
26.83
40.52
30.30
|
24 tháng
(2022-09-30) |
-11.73 | -27.91% | 521,958 | 46,600 | 1.6 |
26.05
42.03
30.30
|
36 tháng
(2021-10-05) |
0.36 | 1.19% | 1,023,455 | -12,504 | -1.2 |
26.05
46.43
30.30
|
60 tháng
(2019-10-16) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/03/2021 |
26.34
|
0 | 26.59 | 26.34 | 26.34 | 0 | 0 | 0 |
17/03/2021 |
26.59
|
3,500 | 25.68 | 26.59 | 25.76 | 0 | 0 | 0 |
16/03/2021 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 |
15/03/2021 |
25.68
|
300 | 25.76 | 25.76 | 25.68 | 0 | 0 | 0 |
12/03/2021 |
25.76
|
6,400 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
11/03/2021 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
10/03/2021 |
25.76
|
1,100 | 22.44 | 25.76 | 25.76 | 0 | 0 | 0 |
09/03/2021 |
22.44
|
100 | 19.53 | 22.44 | 22.44 | 0 | 0 | 0 |
08/03/2021 |
19.53
|
1,000 | 17.03 | 19.53 | 19.53 | 0 | 0 | 0 |
05/03/2021 |
17.03
|
5,000 | 16.62 | 17.03 | 17.03 | 0 | 0 | 0 |
04/03/2021 |
16.62
|
3,100 | 18.28 | 18.28 | 16.62 | 0 | 0 | 0 |
03/03/2021 |
18.28
|
3,000 | 23.85 | 23.85 | 18.28 | 0 | 0 | 0 |
02/03/2021 |
23.85
|
3,100 | 20.77 | 23.85 | 19.11 | 0 | 0 | 0 |
01/03/2021 |
20.77
|
2,000 | 23.35 | 23.35 | 20.77 | 0 | 0 | 0 |
26/02/2021 |
23.35
|
1,100 | 25.76 | 25.76 | 22.85 | 0 | 0 | 0 |
25/02/2021 |
25.76
|
2,300 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
24/02/2021 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
23/02/2021 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
22/02/2021 |
25.76
|
1,500 | 26.51 | 26.51 | 25.76 | 0 | 0 | 0 |
19/02/2021 |
26.51
|
3,100 | 24.76 | 26.51 | 26.42 | 0 | 0 | 0 |
18/02/2021 |
24.76
|
400 | 24.68 | 24.76 | 24.76 | 0 | 0 | 0 |
17/02/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
09/02/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
08/02/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
05/02/2021 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
04/02/2021 |
24.68
|
1,100 | 22.44 | 24.68 | 22.02 | 0 | 0 | 0 |
03/02/2021 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
02/02/2021 |
22.44
|
200 | 25.43 | 25.43 | 22.44 | 0 | 0 | 0 |
01/02/2021 |
25.43
|
100 | 25.26 | 25.43 | 25.43 | 0 | 0 | 0 |
29/01/2021 |
25.26
|
0 | 26.34 | 25.26 | 25.26 | 0 | 0 | 0 |
28/01/2021 |
26.34
|
300 | 23.27 | 26.42 | 23.10 | 0 | 0 | 0 |
27/01/2021 |
23.27
|
300 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 |
26/01/2021 |
23.27
|
600 | 26.51 | 26.51 | 23.18 | 0 | 0 | 0 |
25/01/2021 |
26.51
|
100 | 26.76 | 26.76 | 26.51 | 0 | 0 | 0 |
22/01/2021 |
26.76
|
200 | 26.59 | 26.76 | 24.93 | 0 | 0 | 0 |
21/01/2021 |
26.59
|
300 | 23.35 | 26.59 | 26.51 | 0 | 0 | 0 |
20/01/2021 |
23.35
|
1,000 | 27.17 | 27.17 | 23.35 | 0 | 0 | 0 |
19/01/2021 |
27.17
|
100 | 27.09 | 27.17 | 27.17 | 0 | 0 | 0 |
18/01/2021 |
27.09
|
4,700 | 23.60 | 27.09 | 24.10 | 0 | 0 | 0 |
15/01/2021 |
23.60
|
2,200 | 24.10 | 27.26 | 23.43 | 0 | 0 | 0 |
14/01/2021 |
24.10
|
1,100 | 23.35 | 26.09 | 24.10 | 0 | 0 | 0 |
13/01/2021 |
23.35
|
7,400 | 23.27 | 26.09 | 23.35 | 0 | 0 | 0 |
12/01/2021 |
23.27
|
2,800 | 23.43 | 23.43 | 23.27 | 0 | 0 | 0 |
11/01/2021 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 |
08/01/2021 |
23.43
|
0 | 26.09 | 23.43 | 23.43 | 0 | 0 | 0 |
07/01/2021 |
26.09
|
600 | 24.35 | 26.09 | 22.85 | 0 | 0 | 0 |
06/01/2021 |
24.35
|
0 | 26.26 | 24.35 | 24.35 | 0 | 0 | 0 |
05/01/2021 |
26.26
|
200 | 26.17 | 26.26 | 22.35 | 0 | 100 | -0.0 |
04/01/2021 |
26.17
|
2,600 | 26.09 | 26.26 | 26.17 | 0 | 0 | 0 |
31/12/2020 |
26.09
|
200 | 26.09 | 26.09 | 19.69 | 0 | 100 | -0.0 |
30/12/2020 |
26.09
|
300 | 26.17 | 26.17 | 21.60 | 0 | 0 | 0 |
29/12/2020 |
26.17
|
200 | 26.09 | 26.17 | 22.27 | 0 | 100 | -0.0 |
28/12/2020 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
25/12/2020 |
26.09
|
1,400 | 24.76 | 26.34 | 24.76 | 0 | 0 | 0 |
24/12/2020 |
24.76
|
200 | 22.85 | 24.76 | 24.68 | 0 | 0 | 0 |
23/12/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
22/12/2020 |
22.85
|
100 | 22.85 | 22.85 | 22.85 | 0 | 100 | -0.0 |
21/12/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
18/12/2020 |
22.85
|
200 | 21.60 | 22.85 | 22.85 | 0 | 0 | 0 |
17/12/2020 |
21.60
|
6,500 | 23.18 | 23.68 | 21.60 | 100 | 100 | -0.0 |
16/12/2020 |
23.18
|
200 | 23.18 | 23.18 | 20.03 | 0 | 100 | -0.0 |
15/12/2020 |
23.18
|
4,400 | 23.18 | 23.18 | 23.18 | 4,300 | 0 | 0.1 |
14/12/2020 |
23.18
|
4,300 | 27.26 | 27.26 | 23.18 | 100 | 100 | 0 |
11/12/2020 |
27.26
|
100 | 27.42 | 27.42 | 27.26 | 0 | 0 | 0 |
10/12/2020 |
27.42
|
200 | 23.93 | 27.42 | 20.52 | 0 | 100 | -0.0 |
09/12/2020 |
23.93
|
129 | 25.26 | 25.26 | 23.93 | 0 | 0 | 0 |
08/12/2020 |
25.26
|
800 | 24.68 | 25.26 | 20.11 | 0 | 0 | 0 |
07/12/2020 |
24.68
|
200 | 22.85 | 24.68 | 19.44 | 0 | 100 | -0.0 |
04/12/2020 |
22.85
|
100 | 19.94 | 22.85 | 22.85 | 0 | 0 | 0 |
03/12/2020 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 |
02/12/2020 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 |
01/12/2020 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 |
30/11/2020 |
19.94
|
500 | 18.53 | 19.94 | 19.94 | 0 | 0 | 0 |
27/11/2020 |
18.53
|
300 | 20.86 | 20.86 | 18.53 | 0 | 0 | 0 |
26/11/2020 |
20.86
|
700 | 23.18 | 23.93 | 20.86 | 0 | 0 | 0 |
25/11/2020 |
23.18
|
500 | 21.11 | 23.85 | 20.77 | 300 | 0 | 0.0 |
24/11/2020 |
21.11
|
300 | 21.02 | 23.77 | 21.11 | 0 | 0 | 0 |
23/11/2020 |
21.02
|
500 | 21.02 | 21.02 | 21.02 | 500 | 0 | 0 |
20/11/2020 |
21.02
|
10,400 | 24.68 | 28.17 | 21.02 | 0 | 0 | 0 |
19/11/2020 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
18/11/2020 |
24.68
|
100 | 20.11 | 24.68 | 24.68 | 0 | 0 | 0 |
17/11/2020 |
20.11
|
300 | 22.60 | 24.60 | 20.11 | 0 | 0 | 0 |
16/11/2020 |
22.60
|
700 | 19.86 | 22.60 | 20.03 | 0 | 0 | 0 |
13/11/2020 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
12/11/2020 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
11/11/2020 |
19.86
|
100 | 23.18 | 23.18 | 19.86 | 0 | 100 | -0.0 |
10/11/2020 |
23.18
|
100 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
09/11/2020 |
23.18
|
5,500 | 21.44 | 23.18 | 19.78 | 0 | 0 | 0 |
06/11/2020 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
05/11/2020 |
21.44
|
100 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
04/11/2020 |
21.44
|
600 | 21.36 | 21.44 | 20.03 | 0 | 0 | 0 |
03/11/2020 |
21.36
|
100 | 20.77 | 21.36 | 21.36 | 0 | 0 | 0 |
02/11/2020 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 |
30/10/2020 |
20.77
|
100 | 21.19 | 21.19 | 20.77 | 0 | 0 | 0 |
29/10/2020 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
28/10/2020 |
21.19
|
16 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
27/10/2020 |
21.19
|
100 | 20.03 | 21.19 | 21.19 | 0 | 0 | 0 |
26/10/2020 |
20.03
|
403 | 19.44 | 20.03 | 20.03 | 0 | 0 | 0 |
23/10/2020 |
19.44
|
0 | 21.19 | 19.44 | 19.44 | 0 | 0 | 0 |
22/10/2020 |
21.19
|
200 | 20.77 | 21.19 | 17.70 | 0 | 100 | -0.0 |