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) |
-2.20 | -5.64% | 30,500 | 0 | 0 |
35.80
39.30
36.80
|
2 tháng
(2024-07-22) |
-3.20 | -8% | 40,100 | 0 | 0 |
35.80
42.80
36.80
|
3 tháng
(2024-06-21) |
-6.20 | -14.42% | 41,400 | -100 | -0.0 |
35.80
43
36.80
|
6 tháng
(2024-03-25) |
-0.93 | -2.46% | 84,800 | -100 | -0.0 |
35.80
43
36.80
|
12 tháng
(2023-09-25) |
6.99 | 23.44% | 304,100 | -1,100 | -0.0 |
27.71
43
36.80
|
24 tháng
(2022-09-30) |
7.12 | 23.98% | 522,600 | 13,800 | -9.0 |
25.74
43
36.80
|
36 tháng
(2021-10-05) |
14.56 | 65.50% | 1,449,100 | 19,600 | -18.1 |
21.82
43
36.80
|
60 tháng
(2019-10-16) |
17.45 | 90.16% | 2,765,180 | 24,190 | -18.0 |
18.30
43
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/06/2021 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
24/06/2021 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
23/06/2021 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
22/06/2021 |
20.08
|
5,000 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
21/06/2021 |
20.08
|
2,200 | 20.57 | 20.61 | 20.08 | 0 | 0 | 0 |
18/06/2021 |
20.57
|
5,100 | 20.08 | 20.57 | 19.77 | 0 | 0 | 0 |
17/06/2021 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
16/06/2021 |
20.08
|
10,500 | 20.68 | 20.68 | 19.92 | 0 | 0 | 0 |
15/06/2021 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
14/06/2021 |
20.68
|
1,400 | 20.19 | 20.68 | 20.68 | 0 | 200 | -0.0 |
11/06/2021 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
10/06/2021 |
20.19
|
5,000 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
09/06/2021 |
20.19
|
13,800 | 20.15 | 20.19 | 18.79 | 0 | 0 | 0 |
08/06/2021 |
20.15
|
900 | 20.68 | 20.68 | 20.15 | 0 | 0 | 0 |
07/06/2021 |
20.68
|
300 | 20.64 | 20.68 | 20.68 | 0 | 0 | 0 |
04/06/2021 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 |
03/06/2021 |
20.64
|
200 | 20.38 | 20.64 | 20.64 | 0 | 0 | 0 |
02/06/2021 |
20.38
|
6,100 | 20.46 | 20.46 | 20.08 | 100 | 0 | 0.0 |
01/06/2021 |
20.46
|
1,300 | 20.11 | 20.46 | 20.08 | 0 | 200 | -0.0 |
31/05/2021 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
28/05/2021 |
20.11
|
7,400 | 20.11 | 20.30 | 20.08 | 0 | 0 | 0 |
27/05/2021 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
26/05/2021 |
20.11
|
4,400 | 20.08 | 20.23 | 20.11 | 0 | 0 | 0 |
25/05/2021 |
20.08
|
1,000 | 20.38 | 20.38 | 20.08 | 0 | 0 | 0 |
24/05/2021 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
21/05/2021 |
20.38
|
1,000 | 20.46 | 20.46 | 20.38 | 100 | 500 | -0.0 |
20/05/2021 |
20.46
|
3,000 | 20.53 | 20.53 | 20.46 | 0 | 0 | 0 |
19/05/2021 |
20.53
|
1,000 | 20.83 | 20.83 | 20.53 | 0 | 0 | 0 |
18/05/2021 |
20.83
|
10,200 | 20.53 | 21.21 | 20.61 | 0 | 0 | 0 |
17/05/2021 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
14/05/2021 |
20.53
|
8,200 | 20.38 | 20.61 | 20.46 | 0 | 0 | 0 |
13/05/2021 |
20.38
|
300 | 20.30 | 20.38 | 20.38 | 300 | 0 | 0.0 |
12/05/2021 |
20.30
|
22,000 | 20.46 | 20.46 | 20.23 | 0 | 0 | 0 |
11/05/2021 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
10/05/2021 |
20.46
|
3,300 | 20.76 | 20.76 | 20.46 | 1,900 | 0 | 0.1 |
07/05/2021 |
20.76
|
3,100 | 20.76 | 20.76 | 20.46 | 1,100 | 0 | 0.0 |
06/05/2021 |
20.76
|
1,100 | 20.76 | 20.80 | 20.76 | 0 | 0 | 0 |
05/05/2021 |
20.76
|
12,000 | 20.46 | 21.78 | 20.68 | 100 | 0 | 0.0 |
04/05/2021 |
20.46
|
4,500 | 20.46 | 20.46 | 19.09 | 0 | 0 | 0 |
29/04/2021 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
28/04/2021 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
27/04/2021 |
20.46
|
100 | 20.38 | 20.46 | 20.46 | 0 | 0 | 0 |
26/04/2021 |
20.38
|
800 | 20.23 | 20.38 | 20.38 | 800 | 0 | 0.0 |
23/04/2021 |
20.23
|
16,000 | 20.08 | 20.23 | 19.77 | 100 | 0 | 0.0 |
22/04/2021 |
20.08
|
100 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
20/04/2021 |
20.08
|
6,800 | 20.08 | 20.80 | 19.92 | 0 | 0 | 0 |
19/04/2021 |
20.08
|
1,000 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
16/04/2021 |
20.08
|
4,000 | 20.08 | 20.30 | 20.08 | 0 | 0 | 0 |
15/04/2021 |
20.08
|
4,000 | 20.23 | 20.23 | 20.08 | 0 | 0 | 0 |
14/04/2021 |
20.23
|
12,000 | 20.08 | 20.23 | 20.08 | 0 | 0 | 0 |
13/04/2021 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
12/04/2021 |
20.08
|
2,100 | 20.08 | 20.15 | 20.08 | 0 | 0 | 0 |
09/04/2021 |
20.08
|
8,400 | 20.08 | 20.61 | 20.08 | 0 | 0 | 0 |
08/04/2021 |
20.08
|
2,300 | 20.08 | 20.15 | 20.08 | 0 | 0 | 0 |
07/04/2021 |
20.08
|
200 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
06/04/2021 |
20.08
|
4,000 | 20.15 | 20.15 | 20.08 | 0 | 0 | 0 |
05/04/2021 |
20.15
|
10,100 | 19.92 | 20.15 | 20.11 | 6,000 | 0 | 0.2 |
02/04/2021 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
01/04/2021 |
19.92
|
30,300 | 20.38 | 20.46 | 19.70 | 0 | 0 | 0 |
31/03/2021 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
30/03/2021 |
20.38
|
600 | 20.46 | 20.46 | 20.38 | 0 | 0 | 0 |
29/03/2021 |
20.46
|
3,100 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
26/03/2021 |
20.46
|
1,100 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
25/03/2021 |
20.46
|
700 | 20.46 | 20.46 | 20.38 | 0 | 0 | 0 |
24/03/2021 |
20.46
|
100 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
23/03/2021 |
20.46
|
5,000 | 20.53 | 20.53 | 20.46 | 0 | 0 | 0 |
22/03/2021 |
20.53
|
100 | 20.61 | 20.61 | 20.53 | 0 | 0 | 0 |
19/03/2021 |
20.61
|
1,200 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
18/03/2021 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
17/03/2021 |
20.61
|
100 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
16/03/2021 |
20.61
|
400 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
15/03/2021 |
20.61
|
1,600 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
12/03/2021 |
20.61
|
4,300 | 20.68 | 20.68 | 20.61 | 0 | 0 | 0 |
11/03/2021 |
20.68
|
100 | 20.83 | 20.83 | 20.68 | 0 | 0 | 0 |
10/03/2021 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
09/03/2021 |
20.83
|
1,300 | 20.61 | 20.83 | 20.83 | 0 | 0 | 0 |
08/03/2021 |
20.61
|
100 | 20.83 | 20.83 | 20.61 | 0 | 0 | 0 |
05/03/2021 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
04/03/2021 |
20.83
|
1,200 | 20.49 | 20.83 | 20.61 | 0 | 0 | 0 |
03/03/2021 |
20.49
|
300 | 20.46 | 20.68 | 20.49 | 0 | 0 | 0 |
02/03/2021 |
20.46
|
2,000 | 20.83 | 20.83 | 20.46 | 2,000 | 0 | 0.1 |
01/03/2021 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
26/02/2021 |
20.83
|
1,500 | 20.61 | 20.83 | 20.83 | 0 | 0 | 0 |
25/02/2021 |
20.61
|
300 | 20.46 | 20.61 | 20.61 | 0 | 0 | 0 |
24/02/2021 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
23/02/2021 |
20.46
|
6,100 | 20.61 | 21.21 | 20.46 | 0 | 0 | 0 |
22/02/2021 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
19/02/2021 |
20.61
|
5,100 | 20.68 | 20.68 | 20.46 | 0 | 0 | 0 |
18/02/2021 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
17/02/2021 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
09/02/2021 |
20.68
|
100 | 20.61 | 20.68 | 20.68 | 0 | 0 | 0 |
08/02/2021 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
05/02/2021 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
04/02/2021 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
03/02/2021 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
02/02/2021 |
20.61
|
6,000 | 19.70 | 20.61 | 20.46 | 0 | 0 | 0 |
01/02/2021 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
29/01/2021 |
19.70
|
800 | 19.55 | 19.70 | 19.02 | 0 | 0 | 0 |
28/01/2021 |
19.55
|
7,800 | 20.38 | 20.38 | 19.32 | 1,000 | 0 | 0.0 |
27/01/2021 |
20.38
|
2,800 | 20.61 | 20.61 | 20.38 | 0 | 0 | 0 |