| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.30 | -1.41% | 128,032 | -20,300 | -0.4 |
19.20
21.30
20.60
|
|
2 tháng
(2024-09-23) |
-1.50 | -6.67% | 5,659,103 | -13,700 | -0.2 |
19.20
26.80
20.60
|
|
3 tháng
(2024-08-22) |
0.90 | 4.48% | 5,733,792 | -17,600 | -0.3 |
19.20
26.80
20.60
|
|
6 tháng
(2024-05-24) |
0.90 | 4.48% | 5,810,840 | -30,200 | -0.6 |
19.10
26.80
20.60
|
|
12 tháng
(2023-11-27) |
-1.50 | -6.67% | 5,978,242 | -36,400 | -0.7 |
19.10
26.80
20.60
|
|
24 tháng
(2022-12-01) |
-3 | -12.50% | 20,526,872 | -32,181 | -0.6 |
19.10
30.90
20.60
|
|
36 tháng
(2021-12-06) |
3.10 | 17.32% | 29,537,290 | -41,286 | -1.6 |
16.20
34.60
20.60
|
|
60 tháng
(2019-12-17) |
4 | 23.53% | 36,757,297 | -731,512 | -14.5 |
16
34.60
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
20.90
|
206 | 18.20 | 20.90 | 18.20 | 0 | 0 | 0 |
| 01/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 28/06/2024 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 27/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 26/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 25/06/2024 |
19.60
|
989 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 24/06/2024 |
20.90
|
54 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 21/06/2024 |
20.90
|
1,228 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 20/06/2024 |
22
|
329 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 19/06/2024 |
20.30
|
600 | 21.10 | 21.10 | 20.30 | 0 | 0 | 0 |
| 18/06/2024 |
21.30
|
4,300 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 17/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 14/06/2024 |
19.60
|
500 | 20.70 | 20.70 | 19.60 | 0 | 0 | 0 |
| 13/06/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 12/06/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 11/06/2024 |
20.80
|
1,690 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 10/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/06/2024 |
20
|
25 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/06/2024 |
20
|
316 | 20 | 20 | 20 | 0 | 200 | -0.0 |
| 03/06/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 31/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 30/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 29/05/2024 |
20.10
|
82 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 28/05/2024 |
20.10
|
1,612 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 27/05/2024 |
20.10
|
1 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 24/05/2024 |
20.10
|
201 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 23/05/2024 |
20.10
|
240 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 22/05/2024 |
20.20
|
202 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 21/05/2024 |
20.30
|
1,600 | 20.80 | 20.80 | 20.30 | 0 | 0 | 0 |
| 20/05/2024 |
20.90
|
227 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 17/05/2024 |
21
|
3,302 | 19.60 | 21 | 19.60 | 0 | 1,000 | -0.0 |
| 16/05/2024 |
19.60
|
600 | 20.20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 15/05/2024 |
20.40
|
1,800 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 14/05/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 13/05/2024 |
20.10
|
3,102 | 19.80 | 20.10 | 19.80 | 0 | 0 | 0 |
| 10/05/2024 |
20.10
|
600 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 09/05/2024 |
20.20
|
300 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 |
| 08/05/2024 |
20
|
1,800 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 07/05/2024 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 06/05/2024 |
19.70
|
1,700 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 03/05/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 02/05/2024 |
19.90
|
3,229 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 26/04/2024 |
19.90
|
4,400 | 19.50 | 19.90 | 18.70 | 0 | 0 | 0 |
| 25/04/2024 |
19.90
|
1,500 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 24/04/2024 |
20
|
2,600 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
| 23/04/2024 |
19.70
|
1,500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 22/04/2024 |
20.10
|
2,000 | 19.70 | 20.10 | 19.70 | 0 | 0 | 0 |
| 19/04/2024 |
20.30
|
2,700 | 19.50 | 20.30 | 19.50 | 0 | 0 | 0 |
| 17/04/2024 |
20.20
|
2,610 | 19.50 | 20.20 | 19.50 | 0 | 0 | 0 |
| 16/04/2024 |
20.40
|
3,408 | 19.50 | 20.40 | 19.50 | 100 | 0 | 0.0 |
| 15/04/2024 |
20
|
3,301 | 20 | 20 | 19.20 | 0 | 600 | -0.0 |
| 12/04/2024 |
20.30
|
704 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 11/04/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 10/04/2024 |
20.50
|
434 | 20 | 20.50 | 20 | 0 | 0 | 0 |
| 09/04/2024 |
20.10
|
2,200 | 20.40 | 20.40 | 20.10 | 0 | 1,600 | -0.0 |
| 08/04/2024 |
20.60
|
1,302 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 05/04/2024 |
20.70
|
500 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 04/04/2024 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 03/04/2024 |
20.50
|
1,603 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 02/04/2024 |
20.50
|
4,826 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 |
| 01/04/2024 |
20.50
|
5,400 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 29/03/2024 |
20.50
|
1,210 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 28/03/2024 |
20.50
|
1,700 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 27/03/2024 |
20.50
|
4,556 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 26/03/2024 |
20.70
|
600 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 25/03/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 22/03/2024 |
20.70
|
870 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 21/03/2024 |
20.80
|
902 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 20/03/2024 |
20.70
|
1,500 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 19/03/2024 |
20.80
|
2,100 | 20.70 | 20.80 | 20.10 | 0 | 0 | 0 |
| 18/03/2024 |
20.80
|
2,300 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
| 15/03/2024 |
21.20
|
800 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
| 14/03/2024 |
20.50
|
8,400 | 20.50 | 20.50 | 20.50 | 300 | 0 | 0.0 |
| 13/03/2024 |
21.30
|
3,100 | 21.30 | 21.30 | 20.30 | 0 | 0 | 0 |
| 12/03/2024 |
21.30
|
1,500 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 11/03/2024 |
21.50
|
1,600 | 21.50 | 21.50 | 21.50 | 1,000 | 0 | 0.0 |
| 08/03/2024 |
21.50
|
5,700 | 20.70 | 22.50 | 20.50 | 100 | 100 | -0.0 |
| 07/03/2024 |
20.70
|
600 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 06/03/2024 |
20.70
|
800 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 05/03/2024 |
20.80
|
900 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 04/03/2024 |
21
|
404 | 21 | 21 | 21 | 0 | 0 | 0 |
| 01/03/2024 |
20.70
|
1,301 | 20.50 | 20.70 | 20.10 | 0 | 0 | 0 |
| 29/02/2024 |
20.80
|
1,100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 28/02/2024 |
20.70
|
900 | 20.30 | 20.70 | 20.30 | 0 | 0 | 0 |
| 27/02/2024 |
20.80
|
900 | 20 | 20.80 | 20 | 0 | 0 | 0 |
| 26/02/2024 |
20.80
|
1,800 | 20 | 20.80 | 20 | 0 | 0 | 0 |
| 23/02/2024 |
20.80
|
2,400 | 21 | 21 | 20 | 100 | 0 | 0.0 |
| 22/02/2024 |
20.80
|
700 | 20.50 | 20.80 | 20 | 0 | 0 | 0 |
| 21/02/2024 |
20.80
|
400 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 20/02/2024 |
20.80
|
608 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 19/02/2024 |
20.90
|
1,900 | 21.60 | 21.60 | 20.90 | 0 | 0 | 0 |
| 16/02/2024 |
20.70
|
1,100 | 21.90 | 21.90 | 20.70 | 0 | 0 | 0 |
| 15/02/2024 |
21
|
1,101 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
| 07/02/2024 |
22.10
|
1,814 | 20 | 22.10 | 20 | 0 | 0 | 0 |
| 06/02/2024 |
21
|
1,400 | 21 | 21 | 21 | 0 | 0 | 0 |
| 05/02/2024 |
20.50
|
600 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 02/02/2024 |
20.90
|
501 | 20.90 | 20.90 | 19.60 | 0 | 0 | 0 |
| 01/02/2024 |
20.40
|
1,200 | 20 | 20.40 | 20 | 0 | 0 | 0 |