Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2021 |
18.80
|
74,300 | 19.10 | 21 | 18.70 | 0 | 0 | 0 |
29/01/2021 |
19.10
|
132,300 | 17.80 | 19.30 | 16 | 0 | 0 | 0 |
28/01/2021 |
17.80
|
483,300 | 20.60 | 20.60 | 17.60 | 0 | 0 | 0 |
27/01/2021 |
20.60
|
147,600 | 21.20 | 21.70 | 20.20 | 0 | 0 | 0 |
26/01/2021 |
21.20
|
189,530 | 22 | 22 | 20.60 | 0 | 0 | 0 |
25/01/2021 |
22
|
133,902 | 22.40 | 22.40 | 21.20 | 0 | 0 | 0 |
22/01/2021 |
22.40
|
126,500 | 23 | 23.50 | 21.80 | 0 | 0 | 0 |
21/01/2021 |
23
|
192,408 | 22.30 | 23.10 | 21.50 | 0 | 0 | 0 |
20/01/2021 |
22.30
|
295,726 | 21.20 | 22.30 | 19.80 | 0 | 0 | 0 |
19/01/2021 |
21.20
|
636,360 | 24.90 | 24.90 | 21.20 | 0 | 0 | 0 |
18/01/2021 |
24.90
|
318,700 | 25.70 | 26.30 | 24.30 | 0 | 0 | 0 |
15/01/2021 |
25.70
|
441,617 | 25.30 | 25.80 | 24.90 | 0 | 0 | 0 |
14/01/2021 |
25.30
|
398,757 | 26.10 | 26.60 | 25 | 0 | 0 | 0 |
13/01/2021 |
26.10
|
593,240 | 25.80 | 27.90 | 25.60 | 0 | 0 | 0 |
12/01/2021 |
25.80
|
552,400 | 23.50 | 25.90 | 22.90 | 0 | 0 | 0 |
11/01/2021 |
23.50
|
389,400 | 23 | 23.60 | 22.90 | 0 | 0 | 0 |
08/01/2021 |
23
|
373,000 | 22.70 | 23.30 | 22 | 0 | 0 | 0 |
07/01/2021 |
22.70
|
333,100 | 22.20 | 22.90 | 21.90 | 0 | 0 | 0 |
06/01/2021 |
22.20
|
437,500 | 22.50 | 23 | 21.80 | 0 | 0 | 0 |
05/01/2021 |
22.50
|
173,000 | 22.80 | 23.50 | 22.50 | 0 | 0 | 0 |
04/01/2021 |
22.80
|
245,000 | 22.80 | 23.50 | 22.50 | 0 | 0 | 0 |
31/12/2020 |
22.80
|
695,500 | 21.20 | 23.80 | 21.10 | 0 | 0 | 0 |
30/12/2020 |
21.20
|
327,900 | 21.20 | 21.50 | 20.90 | 0 | 0 | 0 |
29/12/2020 |
21.20
|
275,300 | 21.50 | 22.30 | 21 | 0 | 0 | 0 |
28/12/2020 |
21.50
|
943,000 | 19.50 | 22 | 19.30 | 0 | 0 | 0 |
25/12/2020 |
19.50
|
130,240 | 19.10 | 19.50 | 18.90 | 0 | 0 | 0 |
24/12/2020 |
19.10
|
124,600 | 19.50 | 20.40 | 18.70 | 0 | 0 | 0 |
23/12/2020 |
19.50
|
499,090 | 18.50 | 20.90 | 15.90 | 0 | 0 | 0 |
22/12/2020 |
18.50
|
287,501 | 18.80 | 18.80 | 18.10 | 0 | 0 | 0 |
21/12/2020 |
18.80
|
273,975 | 18.90 | 19.20 | 18.70 | 0 | 0 | 0 |
18/12/2020 |
18.90
|
149,350 | 18.90 | 21.60 | 18.80 | 0 | 0 | 0 |
17/12/2020 |
18.90
|
183,800 | 19.20 | 19.20 | 18.80 | 0 | 0 | 0 |
16/12/2020 |
19.20
|
173,300 | 19.20 | 19.50 | 19.20 | 0 | 0 | 0 |
15/12/2020 |
19.20
|
92,460 | 19.20 | 19.70 | 16.30 | 0 | 0 | 0 |
14/12/2020 |
19.20
|
252,960 | 19 | 19.30 | 18.70 | 0 | 0 | 0 |
11/12/2020 |
19
|
71,700 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
10/12/2020 |
19
|
195,780 | 19.20 | 19.20 | 18.90 | 0 | 0 | 0 |
09/12/2020 |
19.20
|
177,710 | 18.90 | 19.40 | 18.90 | 0 | 0 | 0 |
08/12/2020 |
18.90
|
75,921 | 19.10 | 19.30 | 18.90 | 0 | 0 | 0 |
07/12/2020 |
19.10
|
83,600 | 19.10 | 19.30 | 18.80 | 0 | 0 | 0 |
04/12/2020 |
19.10
|
85,600 | 18.80 | 19.30 | 18.70 | 0 | 0 | 0 |
03/12/2020 |
18.80
|
165,601 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
02/12/2020 |
19.20
|
235,200 | 19.50 | 19.90 | 18.70 | 0 | 0 | 0 |
01/12/2020 |
19.50
|
179,276 | 19.70 | 19.70 | 19.10 | 0 | 0 | 0 |
30/11/2020 |
19.70
|
225,800 | 20.70 | 21.30 | 19.40 | 0 | 0 | 0 |
27/11/2020 |
20.70
|
129,954 | 20.90 | 21.20 | 20 | 0 | 0 | 0 |
26/11/2020 |
20.90
|
113,400 | 20.50 | 21.20 | 20.10 | 0 | 0 | 0 |
25/11/2020 |
20.50
|
111,400 | 20.50 | 21.20 | 19.80 | 0 | 0 | 0 |
24/11/2020 |
20.50
|
612,700 | 21.90 | 22.30 | 19.40 | 0 | 0 | 0 |
23/11/2020 |
21.90
|
378,800 | 22.30 | 23.30 | 21.50 | 0 | 0 | 0 |
20/11/2020 |
22.30
|
291,400 | 21.90 | 23.80 | 21.90 | 0 | 0 | 0 |
19/11/2020 |
21.90
|
992,981 | 19.40 | 21.90 | 19.20 | 0 | 0 | 0 |
18/11/2020 |
19.40
|
112,100 | 19.10 | 19.40 | 19 | 0 | 0 | 0 |
17/11/2020 |
19.10
|
120,116 | 19.50 | 19.60 | 19 | 0 | 0 | 0 |
16/11/2020 |
19.50
|
116,900 | 19.40 | 19.60 | 19 | 0 | 0 | 0 |
13/11/2020 |
19.40
|
123,424 | 18.60 | 20.30 | 18.60 | 0 | 0 | 0 |
12/11/2020 |
18.60
|
47,626 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
11/11/2020 |
18.50
|
31,140 | 18.50 | 18.70 | 18.50 | 0 | 0 | 0 |
10/11/2020 |
18.50
|
61,210 | 18.90 | 19 | 18.50 | 0 | 0 | 0 |
09/11/2020 |
18.90
|
59,900 | 19 | 19.10 | 18.50 | 0 | 0 | 0 |
06/11/2020 |
19
|
53,380 | 18.70 | 19.50 | 18.70 | 0 | 0 | 0 |
05/11/2020 |
18.70
|
71,500 | 19.30 | 19.50 | 18.70 | 0 | 0 | 0 |
04/11/2020 |
19.30
|
88,730 | 18.70 | 19.70 | 18.40 | 0 | 0 | 0 |
03/11/2020 |
18.70
|
37,160 | 18.70 | 19 | 18.30 | 0 | 0 | 0 |
02/11/2020 |
18.70
|
48,700 | 18.70 | 18.90 | 18.40 | 0 | 0 | 0 |
30/10/2020 |
18.70
|
70,510 | 18.60 | 18.90 | 18 | 0 | 0 | 0 |
29/10/2020 |
18.60
|
104,900 | 17.60 | 19.40 | 16.60 | 0 | 0 | 0 |
28/10/2020 |
17.60
|
115,661 | 18.60 | 18.60 | 17.20 | 0 | 0 | 0 |
27/10/2020 |
18.60
|
85,529 | 18.50 | 19.10 | 18.40 | 0 | 0 | 0 |
26/10/2020 |
18.50
|
155,948 | 20.20 | 20.20 | 18.50 | 0 | 0 | 0 |
23/10/2020 |
20.20
|
180,105 | 19.50 | 21 | 19.50 | 0 | 0 | 0 |
22/10/2020 |
19.50
|
161,610 | 19.90 | 20 | 19 | 0 | 0 | 0 |
21/10/2020 |
19.90
|
120,262 | 21 | 21.40 | 19.80 | 0 | 0 | 0 |
20/10/2020 |
21
|
394,200 | 19.40 | 21.50 | 19.40 | 0 | 0 | 0 |
19/10/2020 |
19.40
|
373,519 | 17 | 19.40 | 16 | 0 | 0 | 0 |
16/10/2020 |
17
|
422,500 | 17.40 | 17.40 | 16.40 | 0 | 0 | 0 |
15/10/2020 |
17.40
|
480,957 | 18.40 | 19 | 17.10 | 0 | 0 | 0 |
14/10/2020 |
18.40
|
446,189 | 20 | 20 | 18.40 | 0 | 0 | 0 |
13/10/2020 |
20
|
245,700 | 20.40 | 20.70 | 19.80 | 0 | 0 | 0 |
12/10/2020 |
20.40
|
161,700 | 21 | 21.30 | 20.30 | 0 | 0 | 0 |
09/10/2020 |
21
|
62,012 | 20.60 | 21.10 | 20.50 | 0 | 0 | 0 |
08/10/2020 |
20.60
|
87,740 | 20.70 | 21.30 | 20.60 | 0 | 0 | 0 |
07/10/2020 |
20.70
|
258,420 | 20.70 | 21.40 | 20.20 | 0 | 0 | 0 |
06/10/2020 |
20.70
|
98,901 | 21.20 | 21.40 | 20.50 | 0 | 0 | 0 |
05/10/2020 |
21.20
|
92,100 | 20.80 | 21.40 | 20.90 | 0 | 0 | 0 |
02/10/2020 |
20.80
|
252,196 | 20.80 | 21.60 | 20 | 0 | 0 | 0 |
01/10/2020 |
20.80
|
409,900 | 21.90 | 21.90 | 19.10 | 0 | 0 | 0 |
30/09/2020 |
21.90
|
495,520 | 22.60 | 22.60 | 21.60 | 0 | 0 | 0 |
29/09/2020 |
22.60
|
395,840 | 23.20 | 23.30 | 22.50 | 0 | 0 | 0 |
28/09/2020 |
23.20
|
234,010 | 23 | 23.50 | 22.30 | 0 | 0 | 0 |
25/09/2020 |
23
|
399,850 | 23.30 | 23.80 | 22.30 | 0 | 0 | 0 |
24/09/2020 |
23.30
|
204,907 | 23.60 | 23.90 | 23.20 | 0 | 0 | 0 |
23/09/2020 |
23.60
|
164,958 | 24.40 | 24.70 | 23.60 | 0 | 0 | 0 |
22/09/2020 |
24.40
|
431,784 | 24.10 | 24.70 | 23.40 | 0 | 0 | 0 |
21/09/2020 |
24.10
|
295,041 | 22.60 | 24.50 | 23 | 0 | 0 | 0 |
18/09/2020 |
22.60
|
225,436 | 22.10 | 22.90 | 21.60 | 0 | 0 | 0 |
17/09/2020 |
22.10
|
592,180 | 22.90 | 23 | 21.70 | 0 | 0 | 0 |
16/09/2020 |
22.90
|
372,250 | 23.70 | 23.70 | 22.80 | 0 | 0 | 0 |
15/09/2020 |
23.70
|
268,600 | 23.80 | 23.80 | 23.40 | 0 | 10 | -0.0 |
14/09/2020 |
23.80
|
351,709 | 24.10 | 24.10 | 23.20 | 0 | 0 | 0 |