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) |
-0.85 | -3.71% | 507,600 | -730,428 | -16.3 |
21.80
23
22.05
|
2 tháng
(2024-07-22) |
-2.75 | -11.09% | 1,088,300 | -725,328 | -16.2 |
21.25
24.80
22.05
|
3 tháng
(2024-06-20) |
-1.90 | -7.93% | 2,114,200 | -691,328 | -15.4 |
21.25
25.50
22.05
|
6 tháng
(2024-03-22) |
-3.45 | -13.53% | 7,570,300 | -713,228 | -16.0 |
21.25
26
22.05
|
12 tháng
(2023-09-25) |
1.85 | 9.16% | 31,733,500 | -727,693 | -16.2 |
17.60
26
22.05
|
24 tháng
(2022-09-29) |
2.60 | 13.37% | 179,265,900 | -825,164 | -18.6 |
11.95
26
22.05
|
36 tháng
(2021-10-04) |
-12.10 | -35.43% | 550,282,200 | -660,924 | -21.5 |
11.95
59.70
22.05
|
60 tháng
(2019-10-15) |
4.79 | 27.78% | 603,529,970 | -11,760,184 | -245.3 |
11.95
59.70
22.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
24.75
|
55,500 | 24.90 | 24.90 | 23.70 | 0 | 1,800 | -0.0 |
24/04/2024 |
24.75
|
74,700 | 23.15 | 24.75 | 22.60 | 700 | 2,300 | -0.0 |
23/04/2024 |
23.15
|
38,400 | 22.95 | 23.15 | 22.60 | 0 | 0 | 0 |
22/04/2024 |
23.15
|
11,900 | 23.10 | 23.20 | 22.20 | 100 | 700 | -0.0 |
19/04/2024 |
23.10
|
61,100 | 22.60 | 23.10 | 22.30 | 100 | 0 | 0.0 |
17/04/2024 |
23.40
|
17,800 | 22.55 | 23.40 | 22.50 | 0 | 100 | -0.0 |
16/04/2024 |
23.30
|
71,000 | 22.70 | 23.50 | 22.60 | 500 | 2,200 | -0.0 |
15/04/2024 |
23.10
|
43,900 | 24.05 | 24.05 | 23.10 | 3,200 | 1,000 | 0.1 |
12/04/2024 |
24.15
|
28,000 | 24 | 24.15 | 23.75 | 1,000 | 4,100 | -0.1 |
11/04/2024 |
24
|
52,000 | 23.55 | 24 | 23.50 | 2,600 | 3,400 | -0.0 |
10/04/2024 |
24
|
27,700 | 24.25 | 24.40 | 23.95 | 500 | 3,100 | -0.1 |
09/04/2024 |
24.25
|
33,300 | 24.60 | 24.60 | 24.25 | 0 | 800 | -0.0 |
08/04/2024 |
24.55
|
25,500 | 24.80 | 24.80 | 24.45 | 4,100 | 0 | 0.1 |
05/04/2024 |
25.40
|
117,100 | 23.65 | 25.55 | 23.65 | 0 | 100 | -0.0 |
04/04/2024 |
24.90
|
410,500 | 25 | 25.50 | 24.80 | 2,200 | 2,200 | -0.0 |
03/04/2024 |
25.60
|
387,500 | 25 | 25.75 | 24.95 | 900 | 1,800 | -0.0 |
02/04/2024 |
25.45
|
300,900 | 25 | 25.50 | 24.50 | 200 | 1,400 | -0.0 |
01/04/2024 |
25.50
|
474,600 | 25.45 | 25.75 | 25 | 0 | 3,600 | -0.1 |
29/03/2024 |
25.80
|
157,700 | 25.45 | 25.80 | 24.70 | 0 | 26,300 | -0.7 |
28/03/2024 |
25.45
|
52,600 | 25.10 | 25.50 | 24.90 | 0 | 0 | 0 |
27/03/2024 |
25.40
|
75,700 | 25.20 | 25.50 | 24.65 | 0 | 0 | 0 |
26/03/2024 |
25.20
|
63,600 | 25 | 25.20 | 24.50 | 0 | 3,300 | -0.1 |
25/03/2024 |
25
|
388,300 | 25.50 | 25.95 | 25 | 0 | 0 | 0 |
22/03/2024 |
25.50
|
143,900 | 25.80 | 25.80 | 25.20 | 5,200 | 7,300 | -0.1 |
21/03/2024 |
25.80
|
502,500 | 25 | 25.80 | 24.45 | 20,300 | 5,200 | 0.4 |
20/03/2024 |
25
|
250,600 | 25.10 | 25.10 | 24.40 | 0 | 22,900 | -0.6 |
19/03/2024 |
25.10
|
263,100 | 25.55 | 25.80 | 24.80 | 5,800 | 8,100 | -0.1 |
18/03/2024 |
25.55
|
2,688,200 | 25 | 25.80 | 24 | 5,600 | 6,600 | -0.0 |
15/03/2024 |
25
|
261,400 | 24.35 | 25 | 24.05 | 900 | 0 | 0.0 |
14/03/2024 |
24.35
|
194,900 | 24.50 | 25 | 24.15 | 7,300 | 2,000 | 0.1 |
13/03/2024 |
24.50
|
323,600 | 23 | 24.50 | 23 | 13,300 | 0 | 0.3 |
12/03/2024 |
23
|
191,200 | 23.55 | 23.55 | 23 | 8,600 | 0 | 0.2 |
11/03/2024 |
23.55
|
338,000 | 24.35 | 24.50 | 22.70 | 5,500 | 4,300 | 0.0 |
08/03/2024 |
24.35
|
349,700 | 24.80 | 25 | 23.60 | 4,100 | 1,600 | 0.1 |
07/03/2024 |
24.80
|
419,800 | 24 | 24.80 | 24 | 14,300 | 0 | 0.3 |
06/03/2024 |
24
|
586,200 | 23.05 | 24.40 | 23.45 | 5,500 | 13,800 | -0.2 |
05/03/2024 |
23.05
|
631,200 | 21.55 | 23.05 | 22.80 | 0 | 7,000 | -0.2 |
04/03/2024 |
21.55
|
187,900 | 21.40 | 21.70 | 21.20 | 1,600 | 0 | 0.0 |
01/03/2024 |
21.40
|
168,100 | 21 | 21.70 | 20.80 | 7,300 | 0 | 0.2 |
29/02/2024 |
21
|
110,300 | 21.30 | 21.50 | 20.90 | 5,400 | 600 | 0.1 |
28/02/2024 |
21.30
|
134,400 | 21.35 | 21.40 | 21 | 500 | 300 | 0.0 |
27/02/2024 |
21.35
|
199,600 | 20.60 | 21.35 | 20.65 | 1,500 | 200 | 0.0 |
26/02/2024 |
20.60
|
64,600 | 20.70 | 21 | 20.50 | 0 | 100 | -0.0 |
23/02/2024 |
20.70
|
126,300 | 21.20 | 21.40 | 20.10 | 600 | 0 | 0.0 |
22/02/2024 |
21.20
|
355,500 | 20.60 | 21.40 | 20.30 | 400 | 9,065 | -0.2 |
21/02/2024 |
20.60
|
92,200 | 20.45 | 20.65 | 20.45 | 0 | 0 | 0 |
20/02/2024 |
20.45
|
148,100 | 20.50 | 20.55 | 20.30 | 0 | 10,000 | -0.2 |
19/02/2024 |
20.50
|
195,600 | 20.70 | 20.80 | 20.40 | 100 | 0 | 0.0 |
16/02/2024 |
20.70
|
149,100 | 20.70 | 20.95 | 20.60 | 3,600 | 0 | 0.1 |
15/02/2024 |
20.70
|
73,400 | 20.50 | 20.95 | 20.55 | 2,200 | 7,000 | -0.1 |
07/02/2024 |
20.50
|
29,600 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
06/02/2024 |
20.70
|
75,600 | 20.70 | 20.70 | 20.45 | 0 | 700 | -0.0 |
05/02/2024 |
20.70
|
65,100 | 20.75 | 20.75 | 20.40 | 0 | 0 | 0 |
02/02/2024 |
20.75
|
86,900 | 20.65 | 20.80 | 20.50 | 0 | 0 | 0 |
01/02/2024 |
20.65
|
21,600 | 21 | 21 | 20.55 | 0 | 1,200 | -0.0 |
31/01/2024 |
21
|
54,200 | 20.80 | 21.45 | 20.50 | 0 | 300 | -0.0 |
30/01/2024 |
20.80
|
42,000 | 20.50 | 20.80 | 20.30 | 0 | 300 | -0.0 |
29/01/2024 |
20.50
|
125,700 | 20.50 | 20.80 | 20.45 | 2,100 | 1,300 | 0.0 |
26/01/2024 |
20.50
|
98,400 | 20.55 | 21 | 20.45 | 800 | 0 | 0.0 |
25/01/2024 |
20.55
|
75,000 | 20.15 | 20.65 | 20.40 | 600 | 100 | 0.0 |
24/01/2024 |
20.15
|
138,500 | 21.30 | 21.30 | 20.15 | 0 | 3,600 | -0.1 |
23/01/2024 |
21.30
|
335,400 | 21.35 | 21.55 | 21.10 | 400 | 0 | 0.0 |
22/01/2024 |
21.35
|
111,700 | 21 | 21.35 | 20.75 | 400 | 300 | 0.0 |
19/01/2024 |
21
|
96,500 | 21.50 | 21.60 | 21 | 0 | 1,200 | -0.0 |
18/01/2024 |
21.50
|
130,700 | 21.60 | 21.60 | 21.35 | 900 | 200 | 0.0 |
17/01/2024 |
21.60
|
197,200 | 21.50 | 21.75 | 21.30 | 1,900 | 400 | 0.0 |
16/01/2024 |
21.50
|
194,300 | 21.50 | 21.50 | 21 | 2,700 | 900 | 0.0 |
15/01/2024 |
21.50
|
130,700 | 21.85 | 21.85 | 21.25 | 0 | 0 | 0 |
12/01/2024 |
21.85
|
136,600 | 21.95 | 21.95 | 21.25 | 0 | 2,000 | -0.0 |
11/01/2024 |
21.95
|
155,500 | 21.95 | 22.40 | 21 | 1,300 | 400 | 0.0 |
10/01/2024 |
21.95
|
211,200 | 22.50 | 22.90 | 21.30 | 400 | 0 | 0.0 |
09/01/2024 |
22.50
|
101,000 | 22.65 | 23.40 | 22.50 | 0 | 100 | -0.0 |
08/01/2024 |
22.65
|
829,900 | 21.20 | 22.65 | 21.25 | 2,400 | 4,900 | -0.1 |
05/01/2024 |
21.20
|
28,300 | 21.10 | 21.25 | 20.85 | 0 | 0 | 0 |
04/01/2024 |
21.10
|
133,800 | 21.10 | 21.10 | 20.75 | 100 | 0 | 0.0 |
03/01/2024 |
21.10
|
63,200 | 21.45 | 21.45 | 20.75 | 0 | 0 | 0 |
02/01/2024 |
21.45
|
58,000 | 21.55 | 21.55 | 20.70 | 0 | 0 | 0 |
29/12/2023 |
21.55
|
144,200 | 20.15 | 21.55 | 20.05 | 0 | 200 | -0.0 |
28/12/2023 |
20.15
|
59,400 | 20.40 | 20.50 | 20.05 | 0 | 0 | 0 |
27/12/2023 |
20.40
|
48,200 | 20.30 | 20.60 | 20.10 | 0 | 600 | -0.0 |
26/12/2023 |
20.30
|
72,700 | 20.30 | 20.50 | 20.10 | 0 | 800 | -0.0 |
25/12/2023 |
20.30
|
82,100 | 20.15 | 20.40 | 20 | 0 | 0 | 0 |
22/12/2023 |
20.15
|
45,900 | 20.10 | 20.60 | 20 | 0 | 0 | 0 |
21/12/2023 |
20.10
|
63,500 | 20.90 | 20.90 | 20.10 | 0 | 0 | 0 |
20/12/2023 |
20.90
|
27,200 | 21 | 21 | 20.60 | 0 | 800 | -0.0 |
19/12/2023 |
21
|
103,200 | 20.80 | 21 | 20 | 0 | 0 | 0 |
18/12/2023 |
20.80
|
69,100 | 20.40 | 20.90 | 20 | 0 | 1,600 | -0.0 |
15/12/2023 |
20.40
|
88,800 | 21 | 21.15 | 20.40 | 2,400 | 2,900 | -0.0 |
14/12/2023 |
21
|
95,700 | 21.10 | 21.15 | 20.40 | 0 | 1,600 | -0.0 |
13/12/2023 |
21.10
|
124,100 | 21 | 21.20 | 20.55 | 0 | 6,300 | -0.1 |
12/12/2023 |
21
|
45,700 | 21.35 | 21.40 | 21 | 0 | 100 | -0.0 |
11/12/2023 |
21.35
|
82,400 | 21.40 | 21.50 | 21 | 0 | 1,500 | -0.0 |
08/12/2023 |
21.40
|
54,000 | 21.45 | 21.50 | 21 | 400 | 0 | 0.0 |
07/12/2023 |
21.45
|
123,200 | 21.50 | 21.50 | 20.75 | 2,000 | 600 | 0.0 |
06/12/2023 |
21.50
|
103,000 | 21.35 | 21.50 | 20.70 | 2,000 | 0 | 0.0 |
05/12/2023 |
21.35
|
56,500 | 21.50 | 21.55 | 21.10 | 0 | 0 | 0 |
04/12/2023 |
21.50
|
176,100 | 20.80 | 21.65 | 20.70 | 1,000 | 200 | 0.0 |
01/12/2023 |
20.80
|
80,000 | 20.80 | 20.80 | 20.20 | 0 | 900 | -0.0 |
30/11/2023 |
20.80
|
85,600 | 20.80 | 21 | 20.40 | 0 | 0 | 0 |
29/11/2023 |
20.80
|
62,200 | 20.70 | 21 | 20.30 | 100 | 0 | 0.0 |