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) |
-0.10 | -0.45% | 92,100 | 0 | 0 |
22.10
23.10
22.20
|
2 tháng
(2024-07-22) |
-0.40 | -1.78% | 235,900 | 0 | 0 |
22
23.10
22.20
|
3 tháng
(2024-06-21) |
-1.10 | -4.74% | 320,900 | 0 | 0 |
22
23.20
22.20
|
6 tháng
(2024-03-25) |
-0.30 | -1.34% | 755,000 | 0 | 0 |
21.20
23.40
22.20
|
12 tháng
(2023-09-25) |
5.25 | 31.14% | 1,417,000 | 0 | 0 |
16.66
23.40
22.20
|
24 tháng
(2022-09-30) |
6.31 | 39.99% | 3,847,106 | 0 | 0 |
14.60
23.40
22.20
|
36 tháng
(2021-10-05) |
8.96 | 68.23% | 6,472,143 | 0 | 0 |
12.62
23.40
22.20
|
60 tháng
(2019-10-16) |
12 | 118.92% | 12,990,640 | 0 | 0 |
8.24
23.40
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
22.20
|
400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
18/09/2024 |
22.10
|
7,300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
17/09/2024 |
22.10
|
3,300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
16/09/2024 |
22.20
|
13,400 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
13/09/2024 |
22.30
|
1,000 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
12/09/2024 |
22.10
|
6,400 | 22.60 | 22.60 | 22.10 | 0 | 0 | 0 |
11/09/2024 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
10/09/2024 |
23.10
|
6,700 | 22.20 | 23.20 | 22.20 | 0 | 0 | 0 |
09/09/2024 |
22.20
|
6,900 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
06/09/2024 |
22.10
|
3,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
05/09/2024 |
22.10
|
6,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
04/09/2024 |
22.10
|
7,100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
30/08/2024 |
22.10
|
3,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
29/08/2024 |
22.10
|
500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
28/08/2024 |
22.10
|
18,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
27/08/2024 |
22.10
|
4,800 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
26/08/2024 |
22.10
|
1,400 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
23/08/2024 |
22.30
|
500 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
22/08/2024 |
22.10
|
700 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
21/08/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
20/08/2024 |
22.20
|
1,100 | 22 | 22.20 | 22 | 0 | 0 | 0 |
19/08/2024 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 |
16/08/2024 |
22.30
|
3,000 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
15/08/2024 |
22
|
1,000 | 22 | 22 | 22 | 0 | 0 | 0 |
14/08/2024 |
22.40
|
1,700 | 22 | 22.40 | 22 | 0 | 0 | 0 |
13/08/2024 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
12/08/2024 |
22.10
|
6,300 | 22 | 22.10 | 22 | 0 | 0 | 0 |
09/08/2024 |
22
|
2,100 | 22 | 22 | 22 | 0 | 0 | 0 |
08/08/2024 |
22
|
9,400 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
07/08/2024 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
06/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
05/08/2024 |
22.30
|
39,100 | 22.30 | 22.50 | 22.20 | 0 | 0 | 0 |
02/08/2024 |
22.30
|
14,500 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
01/08/2024 |
22.30
|
16,800 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
31/07/2024 |
22.50
|
6,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
30/07/2024 |
22.50
|
3,200 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
29/07/2024 |
22.60
|
27,000 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
26/07/2024 |
22.60
|
1,100 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
25/07/2024 |
22.50
|
1,500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
24/07/2024 |
22.50
|
1,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
23/07/2024 |
22.40
|
5,100 | 22.50 | 22.80 | 22.30 | 0 | 0 | 0 |
22/07/2024 |
22.50
|
4,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
19/07/2024 |
22.50
|
23,900 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
18/07/2024 |
22.50
|
4,900 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
17/07/2024 |
22.80
|
6,600 | 22.50 | 22.80 | 22.40 | 0 | 0 | 0 |
16/07/2024 |
22.40
|
4,900 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
15/07/2024 |
22.30
|
5,400 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
12/07/2024 |
22.30
|
800 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
11/07/2024 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
10/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
09/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
08/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
05/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
04/07/2024 |
22.20
|
12,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
03/07/2024 |
22.20
|
4,900 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
02/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
01/07/2024 |
22.20
|
9,400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
28/06/2024 |
22.20
|
6,400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
27/06/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
26/06/2024 |
22.20
|
5,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
25/06/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
24/06/2024 |
22.20
|
700 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
21/06/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
20/06/2024 |
22.20
|
7,600 | 22.90 | 23.20 | 22.20 | 0 | 0 | 0 |
19/06/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
18/06/2024 |
23.40
|
1,400 | 22.60 | 23.40 | 22.60 | 0 | 0 | 0 |
17/06/2024 |
22.20
|
700 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
14/06/2024 |
22.20
|
300 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
13/06/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
12/06/2024 |
22.20
|
300 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
11/06/2024 |
22.20
|
32,600 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
10/06/2024 |
22.10
|
6,400 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
07/06/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
06/06/2024 |
22.10
|
2,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
05/06/2024 |
22.10
|
4,200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
04/06/2024 |
22.10
|
17,800 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
03/06/2024 |
22.10
|
5,100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
31/05/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
30/05/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
29/05/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
28/05/2024 |
22.10
|
4,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
27/05/2024 |
21.90
|
48,200 | 21.70 | 21.90 | 21.70 | 0 | 0 | 0 |
24/05/2024 |
21.80
|
3,300 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
23/05/2024 |
22
|
2,900 | 22 | 22 | 22 | 0 | 0 | 0 |
22/05/2024 |
22.10
|
2,100 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
21/05/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
20/05/2024 |
22.50
|
17,900 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
17/05/2024 |
22.20
|
5,400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
16/05/2024 |
22.20
|
1,700 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
15/05/2024 |
22.20
|
6,500 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
14/05/2024 |
22.10
|
6,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
13/05/2024 |
22.20
|
2,300 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
10/05/2024 |
22.50
|
1,200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
09/05/2024 |
21.20
|
22,000 | 21.30 | 21.30 | 21.20 | 0 | 0 | 0 |
08/05/2024 |
21.30
|
3,100 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 |
07/05/2024 |
21.50
|
3,300 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
06/05/2024 |
21.70
|
1,400 | 22.20 | 22.20 | 21.70 | 0 | 0 | 0 |
03/05/2024 |
22.10
|
19,200 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
02/05/2024 |
22.30
|
7,100 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
26/04/2024 |
22.30
|
7,200 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |