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) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/06/2021 |
20.34
|
8,700 | 20.85 | 20.85 | 20.26 | 0 | 0 | 0 |
10/06/2021 |
20.85
|
13,200 | 20.76 | 20.85 | 20.09 | 0 | 0 | 0 |
09/06/2021 |
20.76
|
6,500 | 20.85 | 21.02 | 20.68 | 0 | 0 | 0 |
08/06/2021 |
20.85
|
21,300 | 21.02 | 21.27 | 20.34 | 0 | 0 | 0 |
07/06/2021 |
21.02
|
38,201 | 20.76 | 21.02 | 20.76 | 0 | 0 | 0 |
04/06/2021 |
20.76
|
16,800 | 20.93 | 21.44 | 20.76 | 0 | 0 | 0 |
03/06/2021 |
20.93
|
23,000 | 19.33 | 21.10 | 19.83 | 0 | 0 | 0 |
02/06/2021 |
19.33
|
10,916 | 19.58 | 19.83 | 19.33 | 0 | 0 | 0 |
01/06/2021 |
19.58
|
14,700 | 19.67 | 19.83 | 19.41 | 0 | 0 | 0 |
31/05/2021 |
19.67
|
2,900 | 19.83 | 19.83 | 19.67 | 0 | 0 | 0 |
28/05/2021 |
19.83
|
12,500 | 19.75 | 19.83 | 19.50 | 0 | 0 | 0 |
27/05/2021 |
19.75
|
2,500 | 19.83 | 19.83 | 19.67 | 0 | 0 | 0 |
26/05/2021 |
19.83
|
9,900 | 19.83 | 19.83 | 19.41 | 0 | 0 | 0 |
25/05/2021 |
19.83
|
22,000 | 19.67 | 19.83 | 19.33 | 0 | 0 | 0 |
24/05/2021 |
19.67
|
5,000 | 19.75 | 19.75 | 19.67 | 0 | 0 | 0 |
21/05/2021 |
19.75
|
13,700 | 19.33 | 19.83 | 19.41 | 0 | 0 | 0 |
20/05/2021 |
19.33
|
1,100 | 19.92 | 19.92 | 19.33 | 0 | 0 | 0 |
19/05/2021 |
19.92
|
12,000 | 19.58 | 19.92 | 19.41 | 0 | 0 | 0 |
18/05/2021 |
19.58
|
7,800 | 20.00 | 20.26 | 19.58 | 0 | 0 | 0 |
17/05/2021 |
20.00
|
37,150 | 19.83 | 20.00 | 19.50 | 100 | 0 | 0.0 |
14/05/2021 |
19.83
|
46,900 | 19.75 | 19.83 | 19.41 | 0 | 0 | 0 |
13/05/2021 |
19.75
|
6,430 | 19.67 | 19.75 | 19.41 | 0 | 0 | 0 |
12/05/2021 |
19.67
|
8,800 | 19.83 | 19.83 | 19.50 | 0 | 0 | 0 |
11/05/2021 |
19.83
|
15,300 | 20.17 | 20.17 | 19.41 | 0 | 0 | 0 |
10/05/2021 |
20.17
|
4,400 | 20.09 | 20.17 | 19.41 | 0 | 0 | 0 |
07/05/2021 |
20.09
|
21,500 | 19.83 | 20.26 | 19.33 | 0 | 0 | 0 |
06/05/2021 |
19.83
|
16,100 | 19.83 | 19.83 | 19.33 | 0 | 0 | 0 |
05/05/2021 |
19.83
|
19,300 | 19.67 | 19.83 | 19.41 | 0 | 0 | 0 |
04/05/2021 |
19.67
|
6,100 | 19.83 | 19.83 | 19.58 | 0 | 0 | 0 |
29/04/2021 |
19.83
|
11,400 | 19.41 | 19.83 | 19.16 | 0 | 0 | 0 |
28/04/2021 |
19.41
|
5,200 | 19.67 | 19.83 | 19.33 | 500 | 0 | 0.0 |
27/04/2021 |
19.67
|
9,401 | 19.41 | 19.75 | 19.41 | 0 | 0 | 0 |
26/04/2021 |
19.41
|
30,000 | 19.24 | 19.83 | 19.07 | 0 | 0 | 0 |
23/04/2021 |
19.24
|
11,100 | 19.41 | 19.41 | 18.65 | 0 | 0 | 0 |
22/04/2021 |
19.41
|
14,200 | 19.75 | 19.75 | 19.41 | 0 | 0 | 0 |
20/04/2021 |
19.75
|
9,200 | 19.41 | 19.83 | 19.16 | 0 | 0 | 0 |
19/04/2021 |
19.41
|
1,200 | 19.41 | 19.83 | 19.41 | 0 | 0 | 0 |
16/04/2021 |
19.41
|
32,300 | 19.75 | 19.92 | 19.41 | 0 | 0 | 0 |
15/04/2021 |
19.75
|
2,710 | 19.67 | 19.75 | 19.41 | 0 | 0 | 0 |
14/04/2021 |
19.67
|
19 | 20.09 | 20.09 | 19.67 | 0 | 0 | 0 |
13/04/2021 |
20.09
|
31,350 | 20.17 | 20.34 | 19.41 | 0 | 0 | 0 |
12/04/2021 |
20.17
|
5,200 | 20.26 | 20.51 | 20.17 | 0 | 0 | 0 |
09/04/2021 |
20.26
|
10,100 | 20.34 | 20.68 | 20.26 | 0 | 0 | 0 |
08/04/2021 |
20.34
|
15,350 | 19.83 | 20.34 | 19.83 | 0 | 0 | 0 |
07/04/2021 |
19.83
|
23,220 | 20.00 | 20.00 | 19.75 | 0 | 0 | 0 |
06/04/2021 |
20.00
|
16,600 | 20.17 | 20.68 | 20.00 | 0 | 0 | 0 |
05/04/2021 |
20.17
|
16,300 | 20.26 | 20.26 | 20.09 | 0 | 0 | 0 |
02/04/2021 |
20.26
|
15,900 | 20.17 | 20.93 | 20.26 | 0 | 0 | 0 |
01/04/2021 |
20.17
|
9,200 | 20.17 | 20.43 | 20.17 | 0 | 0 | 0 |
31/03/2021 |
20.17
|
19,300 | 20.59 | 20.59 | 20.17 | 0 | 0 | 0 |
30/03/2021 |
20.59
|
3,517 | 20.59 | 20.59 | 20.17 | 0 | 0 | 0 |
29/03/2021 |
20.59
|
4,800 | 20.09 | 20.59 | 19.83 | 0 | 0 | 0 |
26/03/2021 |
20.09
|
8,100 | 19.92 | 20.09 | 19.41 | 0 | 0 | 0 |
25/03/2021 |
19.92
|
14,800 | 20.43 | 21.02 | 19.92 | 0 | 0 | 0 |
24/03/2021 |
20.43
|
3,700 | 20.76 | 20.76 | 20.09 | 0 | 0 | 0 |
23/03/2021 |
20.76
|
10,200 | 20.76 | 20.76 | 20.26 | 0 | 0 | 0 |
22/03/2021 |
20.76
|
8,600 | 20.93 | 20.93 | 20.76 | 0 | 0 | 0 |
19/03/2021 |
20.93
|
3,100 | 20.68 | 21.02 | 20.85 | 0 | 0 | 0 |
18/03/2021 |
20.68
|
8,200 | 21.02 | 21.02 | 20.51 | 0 | 0 | 0 |
17/03/2021 |
21.02
|
10,000 | 20.59 | 21.44 | 20.59 | 0 | 0 | 0 |
16/03/2021 |
20.59
|
22,400 | 20.68 | 21.44 | 20.34 | 0 | 0 | 0 |
15/03/2021 |
20.68
|
8,300 | 20.26 | 20.68 | 20.26 | 0 | 0 | 0 |
12/03/2021 |
20.26
|
18,800 | 20.68 | 20.68 | 19.92 | 0 | 0 | 0 |
11/03/2021 |
20.68
|
7,600 | 21.02 | 21.02 | 20.26 | 0 | 0 | 0 |
10/03/2021 |
21.02
|
15,800 | 21.10 | 21.10 | 20.51 | 0 | 0 | 0 |
09/03/2021 |
21.10
|
30,000 | 21.10 | 21.27 | 20.59 | 0 | 0 | 0 |
08/03/2021 |
21.10
|
24,200 | 20.17 | 22.62 | 20.17 | 0 | 0 | 0 |
05/03/2021 |
20.17
|
17,100 | 19.41 | 20.17 | 19.75 | 0 | 0 | 0 |
04/03/2021 |
19.41
|
24,800 | 19.83 | 20.00 | 19.41 | 0 | 0 | 0 |
03/03/2021 |
19.83
|
14,700 | 19.75 | 19.83 | 19.50 | 0 | 0 | 0 |
02/03/2021 |
19.75
|
6,700 | 20.09 | 20.09 | 19.50 | 0 | 0 | 0 |
01/03/2021 |
20.09
|
3,200 | 19.58 | 20.09 | 19.67 | 0 | 0 | 0 |
26/02/2021 |
19.58
|
4,500 | 20.26 | 20.26 | 19.41 | 0 | 0 | 0 |
25/02/2021 |
20.26
|
21,000 | 19.92 | 20.26 | 19.41 | 0 | 0 | 0 |
24/02/2021 |
19.92
|
5,500 | 20.51 | 20.51 | 19.83 | 0 | 0 | 0 |
23/02/2021 |
20.51
|
3,400 | 20.76 | 20.76 | 20.00 | 0 | 0 | 0 |
22/02/2021 |
20.76
|
8,300 | 20.93 | 20.93 | 20.51 | 0 | 0 | 0 |
19/02/2021 |
20.93
|
8,900 | 19.58 | 20.93 | 19.92 | 0 | 0 | 0 |
18/02/2021 |
19.58
|
2,600 | 20.68 | 20.93 | 19.58 | 0 | 0 | 0 |
17/02/2021 |
20.68
|
8,400 | 19.83 | 20.68 | 19.33 | 0 | 0 | 0 |
09/02/2021 |
19.83
|
1,902 | 18.99 | 19.83 | 19.83 | 0 | 0 | 0 |
08/02/2021 |
18.99
|
20,600 | 20.43 | 20.43 | 18.99 | 0 | 0 | 0 |
05/02/2021 |
20.43
|
14,100 | 19.41 | 20.68 | 19.33 | 0 | 0 | 0 |
04/02/2021 |
19.41
|
1,700 | 19.83 | 19.83 | 19.41 | 0 | 0 | 0 |
03/02/2021 |
19.83
|
9,400 | 19.33 | 19.83 | 19.24 | 0 | 0 | 0 |
02/02/2021 |
19.33
|
13,300 | 19.16 | 19.33 | 18.74 | 0 | 0 | 0 |
01/02/2021 |
19.16
|
10,300 | 21.10 | 21.10 | 17.81 | 0 | 0 | 0 |
29/01/2021 |
21.10
|
3,600 | 20.85 | 21.27 | 19.41 | 0 | 0 | 0 |
28/01/2021 |
20.85
|
61,800 | 21.27 | 21.27 | 18.23 | 0 | 0 | 0 |
27/01/2021 |
21.27
|
23,400 | 21.44 | 21.69 | 21.10 | 0 | 0 | 0 |
26/01/2021 |
21.44
|
15,300 | 22.20 | 22.20 | 21.27 | 0 | 0 | 0 |
25/01/2021 |
22.20
|
25,945 | 22.20 | 22.37 | 21.61 | 0 | 0 | 0 |
22/01/2021 |
22.20
|
16,900 | 22.54 | 22.70 | 21.94 | 0 | 0 | 0 |
21/01/2021 |
22.54
|
10,200 | 22.11 | 22.79 | 21.78 | 0 | 0 | 0 |
20/01/2021 |
22.11
|
16,900 | 22.20 | 22.20 | 21.10 | 0 | 0 | 0 |
19/01/2021 |
22.20
|
55,544 | 23.63 | 24.05 | 21.94 | 0 | 0 | 0 |
18/01/2021 |
23.63
|
91,600 | 21.78 | 24.05 | 21.18 | 0 | 0 | 0 |
15/01/2021 |
21.78
|
36,500 | 21.10 | 21.78 | 21.18 | 0 | 0 | 0 |
14/01/2021 |
21.10
|
35,400 | 21.35 | 21.35 | 21.10 | 0 | 0 | 0 |
13/01/2021 |
21.35
|
13,712 | 21.86 | 21.86 | 21.27 | 0 | 0 | 0 |