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) |
0.45 | 1.79% | 4,884,200 | 0 | 0 |
24.90
25.65
25.65
|
2 tháng
(2024-07-22) |
1.65 | 6.88% | 8,536,900 | -300 | -0.0 |
23.75
25.65
25.65
|
3 tháng
(2024-06-20) |
0.45 | 1.79% | 15,604,500 | -300 | -0.0 |
23.75
27.30
25.65
|
6 tháng
(2024-03-22) |
3.05 | 13.50% | 22,629,700 | -2,000 | -0.0 |
18.65
27.30
25.65
|
12 tháng
(2023-09-25) |
0.75 | 3.01% | 29,843,100 | -2,000 | -0.0 |
18.65
27.30
25.65
|
24 tháng
(2022-09-29) |
0.65 | 2.60% | 119,193,500 | -33,153 | -37.7 |
17.20
31.55
25.65
|
36 tháng
(2021-10-04) |
4.10 | 19.05% | 601,663,200 | -1,149,154 | -71.9 |
10.50
37.45
25.65
|
60 tháng
(2020-03-25) |
20 | 354.16% | 1,122,579,390 | -978,644 | -71.1 |
4.89
37.45
25.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
19.60
|
12,000 | 19.85 | 19.85 | 19.10 | 0 | 0 | 0 |
24/04/2024 |
19.85
|
18,800 | 19.15 | 19.85 | 19.15 | 0 | 0 | 0 |
23/04/2024 |
19.10
|
27,700 | 19.25 | 19.50 | 19 | 0 | 0 | 0 |
22/04/2024 |
19.10
|
15,800 | 18.75 | 19.15 | 18.75 | 0 | 0 | 0 |
19/04/2024 |
18.65
|
91,400 | 19.55 | 19.55 | 18.60 | 0 | 0 | 0 |
17/04/2024 |
20
|
22,600 | 19.25 | 20.50 | 19.25 | 0 | 0 | 0 |
16/04/2024 |
19.85
|
60,900 | 20 | 20.20 | 19 | 0 | 0 | 0 |
15/04/2024 |
19.95
|
120,900 | 21.50 | 21.50 | 19.95 | 0 | 0 | 0 |
12/04/2024 |
21.45
|
44,300 | 21.45 | 21.45 | 21 | 0 | 0 | 0 |
11/04/2024 |
21.40
|
36,900 | 20.70 | 21.40 | 20.70 | 0 | 0 | 0 |
10/04/2024 |
21.40
|
22,600 | 22 | 22 | 21.40 | 0 | 0 | 0 |
09/04/2024 |
21.60
|
70,400 | 22 | 22 | 21.45 | 0 | 0 | 0 |
08/04/2024 |
21.95
|
42,400 | 22.10 | 22.10 | 21.95 | 0 | 0 | 0 |
05/04/2024 |
22.15
|
84,500 | 22.10 | 22.90 | 22.10 | 0 | 0 | 0 |
04/04/2024 |
22.10
|
87,600 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
03/04/2024 |
22.50
|
90,100 | 23 | 23 | 22.50 | 0 | 0 | 0 |
02/04/2024 |
23
|
64,600 | 23.10 | 23.20 | 22.75 | 0 | 0 | 0 |
01/04/2024 |
23.10
|
138,500 | 22.50 | 23.10 | 22.40 | 0 | 0 | 0 |
29/03/2024 |
22.40
|
51,600 | 22.30 | 22.50 | 22 | 0 | 0 | 0 |
28/03/2024 |
22.35
|
65,600 | 22.70 | 22.70 | 22.10 | 0 | 0 | 0 |
27/03/2024 |
22.60
|
62,300 | 22.35 | 22.70 | 22.30 | 0 | 0 | 0 |
26/03/2024 |
22.35
|
43,400 | 21.95 | 22.60 | 21.95 | 0 | 1,700 | -0.0 |
25/03/2024 |
22.55
|
67,000 | 22.60 | 22.60 | 22.15 | 0 | 0 | 0 |
22/03/2024 |
22.60
|
68,400 | 22.35 | 22.70 | 22.35 | 0 | 0 | 0 |
21/03/2024 |
22.35
|
43,600 | 22.20 | 22.45 | 22 | 0 | 0 | 0 |
20/03/2024 |
22.20
|
63,900 | 22.30 | 22.30 | 21.70 | 0 | 0 | 0 |
19/03/2024 |
22.30
|
32,200 | 22.30 | 22.35 | 22.10 | 0 | 0 | 0 |
18/03/2024 |
22.30
|
161,900 | 22.90 | 23.05 | 22 | 0 | 0 | 0 |
15/03/2024 |
22.90
|
133,300 | 22.60 | 23 | 22.55 | 0 | 0 | 0 |
14/03/2024 |
22.60
|
122,100 | 22.20 | 22.95 | 22.20 | 0 | 0 | 0 |
13/03/2024 |
22.20
|
131,900 | 22.50 | 22.90 | 22.10 | 0 | 0 | 0 |
12/03/2024 |
22.50
|
145,800 | 22.55 | 23.10 | 22 | 0 | 0 | 0 |
11/03/2024 |
22.55
|
210,100 | 23.50 | 25 | 22.55 | 0 | 0 | 0 |
08/03/2024 |
23.50
|
385,300 | 22.20 | 23.75 | 23.05 | 0 | 0 | 0 |
07/03/2024 |
22.20
|
386,800 | 20.75 | 22.20 | 20.80 | 0 | 0 | 0 |
06/03/2024 |
20.75
|
20,800 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
05/03/2024 |
20.90
|
56,900 | 20.95 | 21 | 20.70 | 0 | 0 | 0 |
04/03/2024 |
20.95
|
82,400 | 20.90 | 20.95 | 20.60 | 0 | 0 | 0 |
01/03/2024 |
20.90
|
22,800 | 20.80 | 20.90 | 20.60 | 0 | 0 | 0 |
29/02/2024 |
20.80
|
31,800 | 20.90 | 20.90 | 20.60 | 0 | 0 | 0 |
28/02/2024 |
20.90
|
38,600 | 20.95 | 20.95 | 20.70 | 0 | 0 | 0 |
27/02/2024 |
20.95
|
51,100 | 20.60 | 21 | 20.40 | 0 | 0 | 0 |
26/02/2024 |
20.60
|
19,500 | 20.85 | 20.85 | 20.30 | 0 | 0 | 0 |
23/02/2024 |
20.85
|
20,400 | 20.90 | 21 | 20.60 | 0 | 0 | 0 |
22/02/2024 |
20.90
|
54,500 | 20.90 | 20.90 | 20.25 | 0 | 0 | 0 |
21/02/2024 |
20.90
|
46,100 | 20.90 | 21.20 | 20.90 | 0 | 0 | 0 |
20/02/2024 |
20.90
|
146,700 | 21 | 21 | 20.70 | 0 | 0 | 0 |
19/02/2024 |
21
|
31,000 | 20.95 | 21.30 | 20.55 | 0 | 0 | 0 |
16/02/2024 |
20.95
|
19,300 | 20.75 | 21 | 20.75 | 0 | 0 | 0 |
15/02/2024 |
20.75
|
13,000 | 20.80 | 20.80 | 20.20 | 0 | 0 | 0 |
07/02/2024 |
20.80
|
73,600 | 20.15 | 20.90 | 19.95 | 0 | 0 | 0 |
06/02/2024 |
20.15
|
11,300 | 20.45 | 20.45 | 20.05 | 0 | 0 | 0 |
05/02/2024 |
20.45
|
30,500 | 20.50 | 20.50 | 20.05 | 0 | 0 | 0 |
02/02/2024 |
20.50
|
23,600 | 20.25 | 20.65 | 20.20 | 0 | 0 | 0 |
01/02/2024 |
20.25
|
12,000 | 20.25 | 20.40 | 20.20 | 0 | 0 | 0 |
31/01/2024 |
20.25
|
29,800 | 20.25 | 20.35 | 20.25 | 0 | 0 | 0 |
30/01/2024 |
20.25
|
11,700 | 20.30 | 20.60 | 20.15 | 0 | 0 | 0 |
29/01/2024 |
20.30
|
12,900 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
26/01/2024 |
20.50
|
14,300 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
25/01/2024 |
20.50
|
21,900 | 20.35 | 20.65 | 20.35 | 0 | 0 | 0 |
24/01/2024 |
20.35
|
22,600 | 20.40 | 20.50 | 19.95 | 0 | 0 | 0 |
23/01/2024 |
20.40
|
11,300 | 20.75 | 20.75 | 20.35 | 0 | 0 | 0 |
22/01/2024 |
20.75
|
15,600 | 21 | 21 | 20.50 | 0 | 0 | 0 |
19/01/2024 |
21
|
37,900 | 20.95 | 21.15 | 20.55 | 0 | 0 | 0 |
18/01/2024 |
20.95
|
19,800 | 20.20 | 20.95 | 20.30 | 0 | 0 | 0 |
17/01/2024 |
20.20
|
51,500 | 19.85 | 20.35 | 20.05 | 0 | 0 | 0 |
16/01/2024 |
19.85
|
42,600 | 20.20 | 20.20 | 19.85 | 0 | 0 | 0 |
15/01/2024 |
20.20
|
32,200 | 20.20 | 20.35 | 20.20 | 0 | 0 | 0 |
12/01/2024 |
20.20
|
57,600 | 20.90 | 20.90 | 20.10 | 0 | 0 | 0 |
11/01/2024 |
20.90
|
15,400 | 21 | 21 | 20.85 | 0 | 0 | 0 |
10/01/2024 |
21
|
27,700 | 21.10 | 21.30 | 20.80 | 0 | 0 | 0 |
09/01/2024 |
21.10
|
42,700 | 21.20 | 21.65 | 21.10 | 0 | 0 | 0 |
08/01/2024 |
21.20
|
55,500 | 21.25 | 21.65 | 21.15 | 0 | 0 | 0 |
05/01/2024 |
21.25
|
70,100 | 21.55 | 21.60 | 20.50 | 0 | 0 | 0 |
04/01/2024 |
21.55
|
128,600 | 21.60 | 22 | 20.20 | 0 | 0 | 0 |
03/01/2024 |
21.60
|
31,300 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
02/01/2024 |
21.80
|
48,400 | 21.85 | 22.15 | 21.55 | 0 | 0 | 0 |
29/12/2023 |
21.85
|
36,600 | 21.85 | 22.20 | 21.80 | 0 | 0 | 0 |
28/12/2023 |
21.85
|
86,800 | 21.80 | 22.10 | 21.60 | 0 | 0 | 0 |
27/12/2023 |
21.80
|
16,700 | 22.25 | 22.25 | 21.70 | 0 | 0 | 0 |
26/12/2023 |
22.25
|
26,500 | 22 | 22.30 | 21.40 | 0 | 0 | 0 |
25/12/2023 |
22
|
23,900 | 21.60 | 22.20 | 21.60 | 0 | 0 | 0 |
22/12/2023 |
21.60
|
22,900 | 21.90 | 21.90 | 21.45 | 0 | 0 | 0 |
21/12/2023 |
21.90
|
12,400 | 21.60 | 21.95 | 21.45 | 0 | 0 | 0 |
20/12/2023 |
21.60
|
16,700 | 21.75 | 22 | 21.60 | 0 | 0 | 0 |
19/12/2023 |
21.75
|
54,900 | 21.80 | 21.85 | 21.40 | 0 | 0 | 0 |
18/12/2023 |
21.80
|
35,200 | 21.85 | 21.95 | 21.75 | 0 | 0 | 0 |
15/12/2023 |
21.85
|
42,700 | 22.05 | 22.35 | 21.70 | 0 | 0 | 0 |
14/12/2023 |
22.05
|
42,000 | 22.25 | 22.35 | 22.05 | 0 | 0 | 0 |
13/12/2023 |
22.25
|
39,400 | 22.45 | 23 | 22.20 | 0 | 0 | 0 |
12/12/2023 |
22.45
|
32,800 | 22.50 | 22.60 | 22.40 | 0 | 0 | 0 |
11/12/2023 |
22.50
|
22,900 | 22.90 | 22.90 | 22.10 | 0 | 0 | 0 |
08/12/2023 |
22.90
|
100,300 | 23.10 | 23.60 | 22.70 | 0 | 0 | 0 |
07/12/2023 |
23.10
|
135,100 | 22.90 | 23.35 | 22.60 | 0 | 0 | 0 |
06/12/2023 |
22.90
|
105,500 | 22.15 | 22.95 | 22.15 | 0 | 0 | 0 |
05/12/2023 |
22.15
|
22,900 | 22.05 | 22.15 | 22.05 | 0 | 0 | 0 |
04/12/2023 |
22.05
|
89,700 | 21.95 | 22.50 | 21.75 | 0 | 0 | 0 |
01/12/2023 |
21.95
|
19,200 | 22 | 22.10 | 21.75 | 0 | 0 | 0 |
30/11/2023 |
22
|
31,900 | 22 | 22.10 | 21.85 | 0 | 0 | 0 |
29/11/2023 |
22
|
16,200 | 21.90 | 22.40 | 21.95 | 0 | 0 | 0 |