Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.50 | 2.44% | 76,600 | 0 | 0 |
18.70
22.15
21
|
2 tháng
(2024-07-22) |
0.65 | 3.19% | 95,400 | 0 | 0 |
18.70
22.30
21
|
3 tháng
(2024-06-20) |
-1 | -4.55% | 165,400 | 0 | 0 |
18.70
22.30
21
|
6 tháng
(2024-03-22) |
-0.85 | -3.89% | 432,500 | 0 | 0 |
18.70
24.55
21
|
12 tháng
(2023-09-25) |
0.25 | 1.21% | 619,800 | -4,900 | -0.1 |
17.66
25.16
21
|
24 tháng
(2022-09-29) |
-3.35 | -13.77% | 1,072,500 | -4,900 | -9.8 |
17.66
28.87
21
|
36 tháng
(2021-10-04) |
2.94 | 16.29% | 2,214,800 | -11,950 | -11.6 |
15.48
33.75
21
|
60 tháng
(2019-10-15) |
9.60 | 84.20% | 4,628,300 | -38,960 | -12.0 |
8.38
33.75
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
19.80
|
3,400 | 20 | 20.90 | 19.70 | 0 | 0 | 0 |
24/04/2024 |
19.65
|
100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
23/04/2024 |
20.60
|
6,700 | 22.10 | 22.10 | 20.60 | 0 | 0 | 0 |
22/04/2024 |
22.10
|
200 | 20 | 22.10 | 20 | 0 | 0 | 0 |
19/04/2024 |
20.75
|
9,200 | 19.20 | 21 | 19.15 | 0 | 0 | 0 |
17/04/2024 |
20.45
|
300 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
16/04/2024 |
19.15
|
100 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
15/04/2024 |
19.95
|
300 | 21.50 | 21.50 | 19.95 | 0 | 0 | 0 |
12/04/2024 |
21.30
|
400 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
11/04/2024 |
21.30
|
300 | 22 | 22 | 21.30 | 0 | 0 | 0 |
10/04/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
09/04/2024 |
21.30
|
700 | 22.45 | 22.45 | 21.30 | 0 | 0 | 0 |
08/04/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
05/04/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
04/04/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
03/04/2024 |
20.80
|
600 | 20.55 | 21.50 | 20.55 | 0 | 0 | 0 |
02/04/2024 |
21.05
|
200 | 21 | 21.05 | 21 | 0 | 0 | 0 |
01/04/2024 |
19.70
|
2,200 | 21.50 | 21.50 | 19.70 | 0 | 0 | 0 |
29/03/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
28/03/2024 |
20.60
|
1,000 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
27/03/2024 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
26/03/2024 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
25/03/2024 |
22.80
|
600 | 21.85 | 22.80 | 22.80 | 0 | 0 | 0 |
22/03/2024 |
21.85
|
200 | 23 | 23 | 21.85 | 0 | 0 | 0 |
21/03/2024 |
23
|
32,400 | 23 | 23 | 23 | 0 | 0 | 0 |
20/03/2024 |
23
|
10,500 | 22.40 | 23 | 21.80 | 0 | 0 | 0 |
19/03/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
18/03/2024 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
15/03/2024 |
22.40
|
200 | 22.05 | 22.40 | 22.20 | 0 | 0 | 0 |
14/03/2024 |
22.05
|
300 | 22 | 22.05 | 22.05 | 0 | 0 | 0 |
13/03/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
12/03/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
11/03/2024 |
22
|
200 | 22.80 | 22.80 | 21.90 | 0 | 0 | 0 |
08/03/2024 |
22.80
|
300 | 23.25 | 23.25 | 22.50 | 0 | 0 | 0 |
07/03/2024 |
23.25
|
100 | 23.50 | 23.50 | 23.25 | 0 | 0 | 0 |
06/03/2024 |
23.50
|
300 | 23.80 | 24.80 | 22.25 | 0 | 0 | 0 |
05/03/2024 |
23.80
|
200 | 23.40 | 23.90 | 23.80 | 0 | 0 | 0 |
04/03/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
01/03/2024 |
23.40
|
100 | 22.55 | 23.40 | 23.40 | 0 | 0 | 0 |
29/02/2024 |
22.55
|
300 | 23.20 | 23.50 | 22.10 | 0 | 0 | 0 |
28/02/2024 |
23.20
|
100 | 21.75 | 23.20 | 23.20 | 0 | 0 | 0 |
27/02/2024 |
21.75
|
500 | 22.80 | 24.35 | 21.75 | 0 | 0 | 0 |
26/02/2024 |
22.80
|
1,200 | 24.40 | 24.90 | 22.75 | 0 | 0 | 0 |
23/02/2024 |
24.40
|
2,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
22/02/2024 |
24.40
|
1,100 | 25.80 | 25.80 | 22.80 | 0 | 0 | 0 |
20/02/2024 |
24.50
|
13,600 | 24.50 | 24.50 | 22.84 | 0 | 0 | 0 |
19/02/2024 |
24.50
|
300 | 24.17 | 24.69 | 24.50 | 0 | 0 | 0 |
16/02/2024 |
24.17
|
100 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
15/02/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
06/02/2024 |
24.17
|
700 | 24.69 | 24.69 | 24.17 | 0 | 0 | 0 |
05/02/2024 |
24.69
|
2,200 | 23.74 | 25.16 | 23.74 | 0 | 0 | 0 |
02/02/2024 |
23.74
|
3,200 | 22.74 | 23.74 | 21.22 | 0 | 0 | 0 |
01/02/2024 |
22.74
|
300 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
31/01/2024 |
22.74
|
200 | 22.65 | 22.74 | 22.74 | 0 | 0 | 0 |
30/01/2024 |
22.65
|
100 | 21.18 | 22.65 | 22.65 | 0 | 0 | 0 |
26/01/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
25/01/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
24/01/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
23/01/2024 |
21.18
|
400 | 19.80 | 21.18 | 21.18 | 0 | 0 | 0 |
22/01/2024 |
19.80
|
900 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
19/01/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
18/01/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
17/01/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
16/01/2024 |
19.80
|
3,000 | 20.89 | 20.89 | 19.80 | 0 | 0 | 0 |
15/01/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
12/01/2024 |
20.89
|
5,200 | 22.36 | 22.36 | 20.89 | 0 | 0 | 0 |
11/01/2024 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
10/01/2024 |
22.36
|
1,100 | 22.27 | 22.79 | 22.36 | 0 | 0 | 0 |
09/01/2024 |
22.27
|
6,000 | 23.84 | 23.84 | 22.27 | 0 | 0 | 0 |
08/01/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
05/01/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
04/01/2024 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
03/01/2024 |
23.84
|
9,900 | 23.74 | 23.84 | 22.13 | 0 | 0 | 0 |
02/01/2024 |
23.74
|
100 | 25.16 | 25.16 | 23.74 | 0 | 0 | 0 |
29/12/2023 |
25.16
|
6,800 | 23.74 | 25.16 | 24.78 | 0 | 0 | 0 |
28/12/2023 |
23.74
|
5,200 | 22.60 | 23.74 | 22.51 | 0 | 0 | 0 |
27/12/2023 |
22.60
|
1,200 | 22.55 | 22.60 | 22.51 | 0 | 0 | 0 |
26/12/2023 |
22.55
|
4,900 | 22.32 | 22.70 | 20.89 | 0 | 0 | 0 |
25/12/2023 |
22.32
|
1,900 | 21.65 | 22.70 | 21.84 | 0 | 0 | 0 |
22/12/2023 |
21.65
|
4,800 | 20.89 | 21.65 | 19.56 | 0 | 3,600 | -0.1 |
21/12/2023 |
20.89
|
400 | 21.65 | 21.65 | 20.89 | 0 | 400 | -0.0 |
20/12/2023 |
21.65
|
900 | 21.65 | 21.75 | 21.65 | 0 | 400 | -0.0 |
19/12/2023 |
21.65
|
2,100 | 21.56 | 21.84 | 21.37 | 0 | 0 | 0 |
18/12/2023 |
21.56
|
100 | 20.27 | 21.56 | 21.56 | 0 | 0 | 0 |
15/12/2023 |
20.27
|
400 | 19.23 | 20.56 | 19.94 | 0 | 0 | 0 |
14/12/2023 |
19.23
|
1,100 | 20.42 | 21.75 | 19.23 | 0 | 300 | -0.0 |
13/12/2023 |
20.42
|
600 | 21.75 | 21.75 | 20.42 | 0 | 0 | 0 |
12/12/2023 |
21.75
|
500 | 21.75 | 21.84 | 21.75 | 0 | 100 | -0.0 |
11/12/2023 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
08/12/2023 |
21.75
|
100 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
07/12/2023 |
21.75
|
1,500 | 21.37 | 22.51 | 20.04 | 0 | 0 | 0 |
06/12/2023 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
05/12/2023 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
04/12/2023 |
21.37
|
100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
01/12/2023 |
21.37
|
1,300 | 20.70 | 21.84 | 19.94 | 0 | 0 | 0 |
30/11/2023 |
20.70
|
1,200 | 21.65 | 21.65 | 20.42 | 0 | 0 | 0 |
29/11/2023 |
21.65
|
300 | 21.37 | 21.65 | 21.65 | 0 | 0 | 0 |
28/11/2023 |
21.37
|
300 | 20.89 | 21.41 | 21.37 | 0 | 0 | 0 |
27/11/2023 |
20.89
|
3,100 | 20.89 | 21.84 | 20.89 | 0 | 0 | 0 |
24/11/2023 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |