| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-2.80 | -22.58% | 845,881 | -1,300 | -0.0 |
9.60
12.40
9.60
|
|
2 tháng
(2024-09-23) |
-0.70 | -6.80% | 3,113,064 | 1,500 | 0.0 |
9.60
15.10
9.60
|
|
3 tháng
(2024-08-23) |
1 | 11.63% | 3,917,074 | 1,900 | 0.0 |
6
15.10
9.60
|
|
6 tháng
(2024-05-27) |
-14.20 | -59.66% | 6,519,269 | 1,200 | 0.0 |
6
24.20
9.60
|
|
12 tháng
(2023-11-27) |
4.70 | 95.92% | 23,332,078 | -48,385 | -0.9 |
4.60
34.70
9.60
|
|
24 tháng
(2022-12-02) |
5.60 | 140% | 25,119,069 | -46,924 | -0.9 |
2.80
34.70
9.60
|
|
36 tháng
(2021-12-07) |
0.40 | 4.35% | 28,214,139 | -33,090 | -0.8 |
2.80
34.70
9.60
|
|
60 tháng
(2019-12-18) |
7.30 | 317.39% | 37,668,440 | -58,488 | -0.8 |
1.50
34.70
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
19
|
14,928 | 19.50 | 19.70 | 19 | 0 | 0 | 0 |
| 01/07/2024 |
19.60
|
1,800 | 19.60 | 19.60 | 18.50 | 0 | 0 | 0 |
| 28/06/2024 |
19.70
|
5,401 | 19.70 | 20 | 18.50 | 0 | 0 | 0 |
| 27/06/2024 |
19.70
|
11,005 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
| 26/06/2024 |
19.70
|
24,701 | 18.90 | 19.70 | 18.70 | 0 | 0 | 0 |
| 25/06/2024 |
18.90
|
5,604 | 19.50 | 19.70 | 18.90 | 0 | 0 | 0 |
| 24/06/2024 |
19.10
|
44,588 | 19.80 | 19.80 | 18.80 | 0 | 0 | 0 |
| 21/06/2024 |
19.80
|
25,351 | 20 | 20.10 | 19.60 | 0 | 0 | 0 |
| 20/06/2024 |
20.10
|
20,940 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
| 19/06/2024 |
20.50
|
18,730 | 20.70 | 21 | 20.50 | 0 | 0 | 0 |
| 18/06/2024 |
20.70
|
44,705 | 20.60 | 21.10 | 20.60 | 0 | 0 | 0 |
| 17/06/2024 |
20.60
|
25,300 | 21.10 | 21.10 | 20.60 | 0 | 100 | -0.0 |
| 14/06/2024 |
21.10
|
53,032 | 22 | 22 | 21.10 | 0 | 0 | 0 |
| 13/06/2024 |
21.70
|
61,353 | 20.70 | 21.80 | 20.60 | 0 | 0 | 0 |
| 12/06/2024 |
20.70
|
26,761 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 11/06/2024 |
20.80
|
18,222 | 21.10 | 21.20 | 20.70 | 0 | 0 | 0 |
| 10/06/2024 |
21.10
|
35,301 | 21.70 | 21.70 | 20.90 | 0 | 0 | 0 |
| 07/06/2024 |
20.90
|
12,311 | 21 | 21.30 | 20.70 | 0 | 0 | 0 |
| 06/06/2024 |
20.80
|
42,927 | 22.20 | 22.20 | 20 | 0 | 0 | 0 |
| 05/06/2024 |
21.70
|
71,700 | 21.70 | 21.70 | 20.80 | 0 | 0 | 0 |
| 04/06/2024 |
21.70
|
53,810 | 22 | 22 | 21.50 | 0 | 0 | 0 |
| 03/06/2024 |
22
|
34,184 | 22.60 | 22.60 | 21.60 | 0 | 0 | 0 |
| 31/05/2024 |
22
|
68,103 | 23 | 23 | 21.40 | 0 | 0 | 0 |
| 30/05/2024 |
21.90
|
111,420 | 21.80 | 22.80 | 21.50 | 0 | 0 | 0 |
| 29/05/2024 |
22.60
|
118,524 | 24 | 24 | 22.60 | 0 | 0 | 0 |
| 28/05/2024 |
24.20
|
98,869 | 23.80 | 24.20 | 22.70 | 0 | 0 | 0 |
| 27/05/2024 |
23.80
|
101,094 | 22.50 | 23.80 | 21.10 | 0 | 0 | 0 |
| 24/05/2024 |
22.50
|
199,050 | 23.30 | 23.30 | 21 | 0 | 3,000 | -0.1 |
| 23/05/2024 |
23.30
|
98,770 | 22.50 | 24 | 21.60 | 0 | 0 | 0 |
| 22/05/2024 |
22.20
|
65,508 | 22.50 | 22.50 | 21.40 | 0 | 0 | 0 |
| 21/05/2024 |
22.50
|
185,300 | 22.80 | 23.10 | 21.80 | 0 | 0 | 0 |
| 20/05/2024 |
22.80
|
59,826 | 22.20 | 24.20 | 22.20 | 0 | 0 | 0 |
| 17/05/2024 |
22
|
232,350 | 20.90 | 23.20 | 20.90 | 0 | 0 | 0 |
| 16/05/2024 |
23.20
|
379,464 | 25.70 | 25.70 | 23.20 | 0 | 0 | 0 |
| 15/05/2024 |
25.70
|
70,061 | 25.10 | 26 | 25.10 | 0 | 0 | 0 |
| 14/05/2024 |
25.10
|
90,605 | 25.50 | 26 | 24.80 | 0 | 0 | 0 |
| 13/05/2024 |
24.20
|
125,620 | 22.40 | 24.20 | 22.40 | 0 | 0 | 0 |
| 10/05/2024 |
22
|
127,580 | 22 | 22.80 | 21 | 0 | 0 | 0 |
| 09/05/2024 |
21.90
|
67,731 | 21.50 | 22 | 21.30 | 0 | 0 | 0 |
| 08/05/2024 |
21.80
|
96,425 | 22.30 | 22.30 | 20.50 | 0 | 0 | 0 |
| 07/05/2024 |
20.30
|
517,028 | 17.50 | 20.30 | 17.50 | 0 | 0 | 0 |
| 06/05/2024 |
18.50
|
33,498 | 18.50 | 19 | 18.10 | 0 | 0 | 0 |
| 03/05/2024 |
18.50
|
35,147 | 18.30 | 18.90 | 17.50 | 0 | 0 | 0 |
| 02/05/2024 |
18.30
|
30,230 | 18.90 | 19 | 17.60 | 0 | 0 | 0 |
| 26/04/2024 |
18.90
|
47,489 | 20 | 20 | 18 | 0 | 0 | 0 |
| 25/04/2024 |
18.20
|
60,611 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 |
| 24/04/2024 |
16.60
|
33,873 | 15.10 | 16.60 | 15 | 0 | 0 | 0 |
| 23/04/2024 |
15.10
|
77,551 | 16.40 | 16.90 | 15 | 0 | 3,800 | -0.1 |
| 22/04/2024 |
16.40
|
103,815 | 18.20 | 18.50 | 16.40 | 0 | 9,900 | -0.2 |
| 19/04/2024 |
18.20
|
76,959 | 20.40 | 20.90 | 17.10 | 0 | 0 | 0 |
| 17/04/2024 |
19
|
69,190 | 20.60 | 20.60 | 18.80 | 1,200 | 3,200 | -0.0 |
| 16/04/2024 |
19
|
138,520 | 21 | 21 | 18.90 | 12,500 | 0 | 0.2 |
| 15/04/2024 |
21
|
42,737 | 22.60 | 23.90 | 21 | 0 | 1,100 | -0.0 |
| 12/04/2024 |
22.80
|
71,767 | 23.90 | 24 | 22.60 | 3,200 | 0 | 0.1 |
| 11/04/2024 |
23.90
|
50,795 | 23.70 | 24 | 23 | 0 | 0 | 0 |
| 10/04/2024 |
24
|
112,557 | 22.90 | 25 | 22.90 | 1,100 | 2,000 | -0.0 |
| 09/04/2024 |
22.90
|
38,628 | 23.90 | 23.90 | 22.80 | 0 | 6,100 | -0.1 |
| 08/04/2024 |
23.80
|
63,195 | 24.30 | 24.30 | 23.20 | 0 | 0 | 0 |
| 05/04/2024 |
23.10
|
83,077 | 21 | 23.10 | 21 | 2,000 | 0 | 0.0 |
| 04/04/2024 |
21
|
134,502 | 22.20 | 22.40 | 20.50 | 6,100 | 0 | 0.1 |
| 03/04/2024 |
22.20
|
87,652 | 23.60 | 24.30 | 22 | 0 | 0 | 0 |
| 02/04/2024 |
23.50
|
86,441 | 24.80 | 26.10 | 23.50 | 0 | 0 | 0 |
| 01/04/2024 |
24.50
|
124,991 | 26.50 | 26.50 | 24.20 | 0 | 8,000 | -0.2 |
| 29/03/2024 |
26.50
|
230,939 | 24 | 26.50 | 22.80 | 0 | 6,000 | -0.1 |
| 28/03/2024 |
24.10
|
46,464 | 24 | 25 | 23.50 | 0 | 0 | 0 |
| 27/03/2024 |
25
|
78,273 | 23.50 | 26.50 | 23.50 | 0 | 0 | 0 |
| 26/03/2024 |
24.90
|
143,004 | 26.90 | 26.90 | 24.30 | 0 | 0 | 0 |
| 25/03/2024 |
26.90
|
247,776 | 29.30 | 29.30 | 26.90 | 0 | 0 | 0 |
| 22/03/2024 |
29.80
|
151,330 | 27 | 29.80 | 25.90 | 0 | 0 | 0 |
| 21/03/2024 |
27.20
|
214,753 | 28.30 | 28.80 | 25.60 | 0 | 0 | 0 |
| 20/03/2024 |
28.40
|
219,237 | 25.50 | 30.50 | 25.40 | 0 | 0 | 0 |
| 19/03/2024 |
28.20
|
320,463 | 29 | 29 | 28.20 | 0 | 200 | -0.0 |
| 18/03/2024 |
31.30
|
231,675 | 36 | 38 | 31.30 | 500 | 0 | 0.0 |
| 15/03/2024 |
34.70
|
208,321 | 33.40 | 34.70 | 32 | 0 | 0 | 0 |
| 14/03/2024 |
31.60
|
667,865 | 28 | 31.60 | 26 | 0 | 6,000 | -0.2 |
| 13/03/2024 |
28.80
|
221,196 | 33 | 33 | 28.80 | 500 | 800 | -0.0 |
| 12/03/2024 |
32
|
93,068 | 30 | 32 | 27.50 | 200 | 0 | 0.0 |
| 11/03/2024 |
29.80
|
179,253 | 27.50 | 29.80 | 24.80 | 100 | 0 | 0.0 |
| 08/03/2024 |
27.50
|
172,999 | 25 | 27.50 | 25 | 0 | 9,100 | -0.2 |
| 07/03/2024 |
25
|
210,741 | 22.80 | 25 | 22.80 | 0 | 0 | 0 |
| 06/03/2024 |
22.80
|
175,309 | 21.50 | 22.80 | 21.50 | 0 | 0 | 0 |
| 05/03/2024 |
21.50
|
300,267 | 20 | 21.60 | 18.70 | 0 | 0 | 0 |
| 04/03/2024 |
19.70
|
178,251 | 23 | 23.60 | 19.60 | 0 | 0 | 0 |
| 01/03/2024 |
21.70
|
173,769 | 17.90 | 21.70 | 17.90 | 0 | 0 | 0 |
| 29/02/2024 |
19.80
|
460,328 | 23.80 | 24.20 | 19.80 | 3,800 | 0 | 0.1 |
| 28/02/2024 |
22
|
246,579 | 22 | 22 | 21.60 | 1,000 | 1,000 | 0 |
| 27/02/2024 |
20
|
331,348 | 20 | 20 | 19.10 | 0 | 100 | -0.0 |
| 26/02/2024 |
18.20
|
119,433 | 19.30 | 19.70 | 18.20 | 0 | 0 | 0 |
| 23/02/2024 |
19.20
|
349,919 | 19.80 | 19.90 | 18.50 | 0 | 85 | -0.0 |
| 22/02/2024 |
18.10
|
261,986 | 17.80 | 18.10 | 17.50 | 0 | 200 | -0.0 |
| 21/02/2024 |
16.50
|
270,326 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 20/02/2024 |
15
|
100,670 | 13.80 | 15 | 13.80 | 0 | 1,000 | -0.0 |
| 19/02/2024 |
13.70
|
193,976 | 12.60 | 13.80 | 12.60 | 0 | 0 | 0 |
| 16/02/2024 |
12.60
|
118,789 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 15/02/2024 |
11.50
|
107,832 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 07/02/2024 |
10.50
|
85,858 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
| 06/02/2024 |
9.60
|
70,688 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
| 05/02/2024 |
8.80
|
88,322 | 8.90 | 9.50 | 8.60 | 0 | 0 | 0 |
| 02/02/2024 |
9.50
|
69,043 | 10.50 | 11.30 | 9.50 | 0 | 200 | -0.0 |
| 01/02/2024 |
10.50
|
76,051 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |