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) |
-1 | -4.24% | 534,000 | 0 | 0 |
22.60
23.60
22.60
|
2 tháng
(2024-07-22) |
-1.50 | -6.22% | 1,576,900 | 0 | 0 |
22
24.40
22.60
|
3 tháng
(2024-06-21) |
-2.80 | -11.02% | 5,216,500 | 0 | 0 |
22
25.90
22.60
|
6 tháng
(2024-03-25) |
2.60 | 13% | 8,410,079 | -400 | -0.0 |
19
26.70
22.60
|
12 tháng
(2023-09-25) |
-0.20 | -0.88% | 8,747,950 | -22,900 | -0.5 |
19
26.70
22.60
|
24 tháng
(2022-09-30) |
0.60 | 2.73% | 9,608,807 | 2,300 | 0.1 |
19
30
22.60
|
36 tháng
(2021-10-05) |
-5.69 | -20.10% | 10,169,014 | 2,200 | 0.1 |
19
30.35
22.60
|
60 tháng
(2019-10-16) |
-3.25 | -12.58% | 19,400,185 | -3,000 | -4.6 |
19
44.56
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
22.60
|
1,100 | 22.80 | 22.80 | 22.40 | 0 | 0 | 0 |
18/09/2024 |
22.80
|
11,500 | 22.50 | 23 | 22.10 | 0 | 0 | 0 |
17/09/2024 |
22.80
|
11,400 | 22.80 | 22.80 | 22.40 | 0 | 0 | 0 |
16/09/2024 |
22.90
|
30,700 | 23 | 23.20 | 22.50 | 0 | 0 | 0 |
13/09/2024 |
22.80
|
3,900 | 22.90 | 23 | 22.50 | 0 | 0 | 0 |
12/09/2024 |
22.80
|
6,600 | 22.60 | 23.10 | 22.60 | 0 | 0 | 0 |
11/09/2024 |
22.80
|
900 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
10/09/2024 |
22.70
|
26,000 | 23.10 | 23.10 | 22.30 | 0 | 0 | 0 |
09/09/2024 |
23
|
86,700 | 22.70 | 23.30 | 22.60 | 0 | 0 | 0 |
06/09/2024 |
22.90
|
8,600 | 22.80 | 22.90 | 22.50 | 0 | 0 | 0 |
05/09/2024 |
23
|
18,900 | 23.90 | 23.90 | 22.90 | 0 | 0 | 0 |
04/09/2024 |
23
|
56,500 | 22.80 | 23.20 | 22.80 | 0 | 0 | 0 |
30/08/2024 |
23
|
22,000 | 22.50 | 23 | 22.50 | 0 | 0 | 0 |
29/08/2024 |
22.60
|
12,100 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
28/08/2024 |
22.90
|
35,700 | 22.70 | 22.90 | 22.50 | 0 | 0 | 0 |
27/08/2024 |
22.90
|
11,700 | 22.80 | 22.90 | 22.50 | 0 | 0 | 0 |
26/08/2024 |
22.90
|
3,900 | 23.10 | 23.30 | 22.80 | 0 | 0 | 0 |
23/08/2024 |
23.40
|
23,900 | 23.20 | 23.40 | 22.80 | 0 | 0 | 0 |
22/08/2024 |
23.60
|
38,600 | 23.50 | 23.60 | 23.10 | 0 | 0 | 0 |
21/08/2024 |
23.40
|
12,100 | 23.40 | 23.80 | 23.40 | 0 | 0 | 0 |
20/08/2024 |
23.60
|
111,200 | 23.20 | 23.80 | 23.10 | 0 | 0 | 0 |
19/08/2024 |
23.50
|
5,000 | 26 | 26 | 23.40 | 0 | 0 | 0 |
16/08/2024 |
23.20
|
32,800 | 22.80 | 23.20 | 22.80 | 0 | 0 | 0 |
15/08/2024 |
22.90
|
4,100 | 23 | 23 | 22.70 | 0 | 0 | 0 |
14/08/2024 |
23
|
75,200 | 23 | 23 | 22.60 | 0 | 0 | 0 |
13/08/2024 |
22.90
|
19,200 | 22.60 | 23.10 | 22 | 0 | 0 | 0 |
12/08/2024 |
22.60
|
10,700 | 22.60 | 23.20 | 22.60 | 0 | 0 | 0 |
09/08/2024 |
23.10
|
6,000 | 22.70 | 23.20 | 22.50 | 0 | 0 | 0 |
08/08/2024 |
22.90
|
39,800 | 22.40 | 23 | 22.40 | 0 | 0 | 0 |
07/08/2024 |
22.50
|
10,000 | 22.30 | 22.80 | 22.30 | 0 | 0 | 0 |
06/08/2024 |
22.80
|
14,900 | 23 | 23 | 22.20 | 0 | 0 | 0 |
05/08/2024 |
22
|
104,500 | 22.70 | 23 | 21.80 | 0 | 0 | 0 |
02/08/2024 |
23.20
|
48,200 | 23 | 23.20 | 22.60 | 0 | 0 | 0 |
01/08/2024 |
22.90
|
68,900 | 23.80 | 23.90 | 22.60 | 0 | 0 | 0 |
31/07/2024 |
23.60
|
96,600 | 23.80 | 24.20 | 23.50 | 0 | 0 | 0 |
30/07/2024 |
23.20
|
113,700 | 23.80 | 23.80 | 22.70 | 0 | 0 | 0 |
29/07/2024 |
23.90
|
69,700 | 24.30 | 24.30 | 23.50 | 0 | 0 | 0 |
26/07/2024 |
23.80
|
31,300 | 24.30 | 24.30 | 23.80 | 0 | 0 | 0 |
25/07/2024 |
24.40
|
80,400 | 23 | 24.40 | 22.80 | 0 | 0 | 0 |
24/07/2024 |
23.40
|
64,100 | 23 | 23.50 | 22.40 | 0 | 0 | 0 |
23/07/2024 |
22.70
|
42,900 | 24.70 | 24.70 | 22.70 | 0 | 0 | 0 |
22/07/2024 |
24.10
|
104,900 | 24.20 | 24.60 | 23.60 | 0 | 0 | 0 |
19/07/2024 |
24.50
|
36,400 | 24.50 | 24.90 | 24.20 | 0 | 0 | 0 |
18/07/2024 |
24.80
|
132,000 | 25 | 25.10 | 24.20 | 0 | 0 | 0 |
17/07/2024 |
24.60
|
160,500 | 25.80 | 26 | 24.20 | 0 | 0 | 0 |
16/07/2024 |
25.90
|
151,700 | 25.30 | 26.90 | 25.30 | 0 | 0 | 0 |
15/07/2024 |
25.30
|
175,200 | 25 | 25.70 | 24.90 | 0 | 0 | 0 |
12/07/2024 |
24.90
|
101,300 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
11/07/2024 |
24.90
|
96,500 | 24.50 | 25.40 | 24.50 | 0 | 0 | 0 |
10/07/2024 |
24.60
|
124,500 | 24.50 | 24.70 | 24.20 | 0 | 0 | 0 |
09/07/2024 |
24.70
|
259,500 | 25 | 25.30 | 24.20 | 0 | 0 | 0 |
08/07/2024 |
25.10
|
75,700 | 24.90 | 25.40 | 24.70 | 0 | 0 | 0 |
05/07/2024 |
24.90
|
80,800 | 24.90 | 25.20 | 24.60 | 0 | 0 | 0 |
04/07/2024 |
24.90
|
109,800 | 24.50 | 25.10 | 24.30 | 0 | 0 | 0 |
03/07/2024 |
24.60
|
146,700 | 24.50 | 24.60 | 23.80 | 0 | 0 | 0 |
02/07/2024 |
24.20
|
152,500 | 25 | 25 | 24 | 0 | 0 | 0 |
01/07/2024 |
24.70
|
146,300 | 25.50 | 25.90 | 24.40 | 0 | 0 | 0 |
28/06/2024 |
25
|
225,500 | 24.70 | 26.10 | 24.50 | 0 | 0 | 0 |
27/06/2024 |
24.60
|
225,100 | 25.20 | 25.20 | 24.40 | 0 | 0 | 0 |
26/06/2024 |
25.30
|
157,000 | 25 | 25.70 | 24.90 | 0 | 0 | 0 |
25/06/2024 |
25.20
|
225,300 | 24.50 | 25.40 | 24.20 | 0 | 0 | 0 |
24/06/2024 |
24.10
|
474,600 | 27 | 28 | 23.70 | 0 | 0 | 0 |
21/06/2024 |
25.40
|
382,700 | 28 | 28 | 24.60 | 0 | 0 | 0 |
20/06/2024 |
26.70
|
262,000 | 25.80 | 27.70 | 25.10 | 0 | 0 | 0 |
19/06/2024 |
25.80
|
496,000 | 23 | 25.80 | 23 | 0 | 0 | 0 |
18/06/2024 |
22.70
|
280,900 | 21.90 | 22.90 | 21.90 | 0 | 0 | 0 |
17/06/2024 |
21.50
|
173,500 | 21.70 | 21.70 | 21.40 | 0 | 0 | 0 |
14/06/2024 |
21.80
|
305,700 | 22 | 22.10 | 21.30 | 0 | 0 | 0 |
13/06/2024 |
21.60
|
239,200 | 21.60 | 23.30 | 21.60 | 0 | 0 | 0 |
12/06/2024 |
21.50
|
618,300 | 20.90 | 23 | 20.20 | 0 | 0 | 0 |
11/06/2024 |
20.20
|
188,600 | 20.10 | 20.20 | 20 | 0 | 0 | 0 |
10/06/2024 |
20
|
18,200 | 20 | 20 | 19.20 | 0 | 500 | -0.0 |
07/06/2024 |
20
|
19,200 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
06/06/2024 |
20
|
63,600 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
05/06/2024 |
20.10
|
36,200 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
04/06/2024 |
20.20
|
236,000 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
03/06/2024 |
20.10
|
12,700 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 |
31/05/2024 |
20.10
|
2,200 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
30/05/2024 |
20.20
|
2,900 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
29/05/2024 |
20.20
|
4,900 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
28/05/2024 |
20.10
|
8,100 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
27/05/2024 |
20.20
|
4,600 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 |
24/05/2024 |
20.20
|
6,600 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
23/05/2024 |
20.20
|
23,600 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
22/05/2024 |
20.20
|
21,100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
21/05/2024 |
20.10
|
9,400 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
20/05/2024 |
20.20
|
36,000 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
17/05/2024 |
20.20
|
4,600 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
16/05/2024 |
20.20
|
3,400 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
15/05/2024 |
20
|
23,500 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
14/05/2024 |
20.20
|
5,500 | 20 | 20.20 | 20 | 0 | 0 | 0 |
13/05/2024 |
20
|
1,084 | 20 | 20 | 20 | 0 | 0 | 0 |
10/05/2024 |
20.10
|
6,427 | 19.10 | 20.10 | 19 | 0 | 0 | 0 |
09/05/2024 |
20
|
800 | 20 | 20 | 20 | 0 | 0 | 0 |
08/05/2024 |
20
|
10,900 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
07/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
06/05/2024 |
20
|
1,600 | 20 | 20 | 20 | 0 | 0 | 0 |
03/05/2024 |
20
|
2,700 | 20 | 20 | 20 | 0 | 0 | 0 |
02/05/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
26/04/2024 |
19.90
|
2,600 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |