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) |
-0.25 | -1.05% | 73,300 | 0 | 0 |
23.30
24.20
23.60
|
2 tháng
(2024-07-22) |
0.20 | 0.85% | 193,500 | 0 | 0 |
23.30
24.45
23.60
|
3 tháng
(2024-06-20) |
-0.90 | -3.67% | 337,800 | 0 | 0 |
23.30
25.55
23.60
|
6 tháng
(2024-03-22) |
1.11 | 4.94% | 612,900 | -16,600 | -0.4 |
21.69
25.55
23.60
|
12 tháng
(2023-09-25) |
2.05 | 9.52% | 1,206,400 | -36,000 | -0.8 |
21.08
25.55
23.60
|
24 tháng
(2022-09-29) |
3.08 | 14.99% | 3,314,400 | -59,012 | -1.7 |
19.42
25.55
23.60
|
36 tháng
(2021-10-04) |
3.09 | 15.06% | 8,716,500 | -1,127,273 | -62.0 |
19.42
25.86
23.60
|
60 tháng
(2019-10-15) |
9.02 | 61.92% | 10,350,490 | -1,201,353 | -67.2 |
14.12
25.86
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
23.24
|
1,300 | 22.44 | 23.24 | 22.44 | 0 | 0 | 0 |
24/04/2024 |
23.24
|
4,200 | 23.05 | 23.24 | 23.05 | 0 | 0 | 0 |
23/04/2024 |
23.24
|
400 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
22/04/2024 |
23.24
|
7,400 | 22.77 | 23.24 | 22.58 | 0 | 0 | 0 |
19/04/2024 |
23.34
|
3,800 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 |
17/04/2024 |
23.43
|
700 | 23.52 | 23.52 | 23.43 | 0 | 0 | 0 |
16/04/2024 |
23.52
|
1,700 | 22.68 | 23.52 | 22.68 | 0 | 0 | 0 |
15/04/2024 |
23.52
|
5,200 | 22.49 | 24.14 | 22.49 | 0 | 0 | 0 |
12/04/2024 |
22.58
|
2,400 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
11/04/2024 |
22.58
|
5,600 | 22.58 | 22.58 | 22.49 | 0 | 0 | 0 |
10/04/2024 |
22.21
|
6,500 | 22.11 | 22.21 | 22.07 | 0 | 2,400 | -0.1 |
09/04/2024 |
22.11
|
3,000 | 22.11 | 22.30 | 21.83 | 0 | 0 | 0 |
08/04/2024 |
22.11
|
1,100 | 22.58 | 22.58 | 22.11 | 0 | 0 | 0 |
05/04/2024 |
22.11
|
4,200 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
04/04/2024 |
22.39
|
4,500 | 22.11 | 22.39 | 22.11 | 0 | 0 | 0 |
03/04/2024 |
22.11
|
2,700 | 21.69 | 22.11 | 21.64 | 0 | 0 | 0 |
02/04/2024 |
21.69
|
3,400 | 21.97 | 21.97 | 21.64 | 0 | 0 | 0 |
01/04/2024 |
22.11
|
6,700 | 21.64 | 22.11 | 21.64 | 0 | 0 | 0 |
29/03/2024 |
22.11
|
10,800 | 21.97 | 22.11 | 21.97 | 0 | 0 | 0 |
28/03/2024 |
22.11
|
5,900 | 22.11 | 22.11 | 21.83 | 0 | 0 | 0 |
27/03/2024 |
22.11
|
800 | 22.25 | 22.25 | 22.11 | 0 | 0 | 0 |
26/03/2024 |
22.58
|
19,700 | 22.58 | 22.96 | 22.11 | 0 | 8,900 | -0.2 |
25/03/2024 |
22.58
|
4,800 | 22.49 | 22.58 | 21.45 | 0 | 2,100 | -0.1 |
22/03/2024 |
22.49
|
1,600 | 22.49 | 22.58 | 22.49 | 0 | 1,000 | -0.0 |
21/03/2024 |
22.49
|
12,000 | 21.92 | 22.58 | 21.92 | 0 | 4,900 | -0.1 |
20/03/2024 |
21.92
|
1,200 | 21.78 | 22.11 | 21.83 | 0 | 100 | -0.0 |
19/03/2024 |
21.78
|
5,000 | 21.78 | 21.78 | 21.74 | 0 | 0 | 0 |
18/03/2024 |
21.78
|
7,500 | 21.78 | 22.11 | 21.74 | 0 | 0 | 0 |
15/03/2024 |
21.78
|
6,200 | 21.83 | 21.83 | 21.74 | 0 | 0 | 0 |
14/03/2024 |
21.83
|
1,200 | 21.83 | 22.11 | 21.83 | 0 | 100 | -0.0 |
13/03/2024 |
21.83
|
7,800 | 21.83 | 21.83 | 21.78 | 0 | 0 | 0 |
12/03/2024 |
21.83
|
4,300 | 21.83 | 21.83 | 21.74 | 0 | 0 | 0 |
11/03/2024 |
21.83
|
4,700 | 21.83 | 21.83 | 21.78 | 0 | 0 | 0 |
08/03/2024 |
21.83
|
6,200 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
07/03/2024 |
21.83
|
2,700 | 21.83 | 21.83 | 21.74 | 0 | 0 | 0 |
06/03/2024 |
21.83
|
3,300 | 21.83 | 21.83 | 21.78 | 0 | 0 | 0 |
05/03/2024 |
21.83
|
6,900 | 21.64 | 21.83 | 21.69 | 0 | 0 | 0 |
04/03/2024 |
21.64
|
7,300 | 21.88 | 21.88 | 21.64 | 0 | 0 | 0 |
01/03/2024 |
21.88
|
15,300 | 21.78 | 21.88 | 21.74 | 0 | 0 | 0 |
29/02/2024 |
21.78
|
800 | 21.83 | 21.83 | 21.69 | 0 | 0 | 0 |
28/02/2024 |
21.83
|
5,300 | 21.64 | 21.83 | 21.74 | 0 | 0 | 0 |
27/02/2024 |
21.64
|
4,500 | 21.64 | 21.83 | 21.64 | 0 | 0 | 0 |
26/02/2024 |
21.64
|
3,000 | 21.64 | 21.69 | 21.64 | 0 | 0 | 0 |
23/02/2024 |
21.64
|
5,000 | 21.74 | 21.78 | 21.64 | 0 | 0 | 0 |
22/02/2024 |
21.74
|
10,300 | 21.74 | 21.83 | 21.74 | 0 | 0 | 0 |
21/02/2024 |
21.74
|
1,100 | 21.78 | 21.78 | 21.74 | 0 | 0 | 0 |
20/02/2024 |
21.78
|
1,800 | 21.64 | 21.78 | 21.64 | 0 | 0 | 0 |
19/02/2024 |
21.64
|
7,600 | 21.64 | 21.78 | 21.64 | 0 | 0 | 0 |
16/02/2024 |
21.64
|
3,000 | 21.78 | 21.83 | 21.64 | 0 | 0 | 0 |
15/02/2024 |
21.78
|
1,300 | 21.69 | 21.78 | 21.12 | 0 | 0 | 0 |
07/02/2024 |
21.69
|
4,400 | 21.69 | 22.07 | 21.69 | 0 | 0 | 0 |
06/02/2024 |
21.69
|
1,000 | 21.64 | 21.69 | 21.64 | 0 | 0 | 0 |
05/02/2024 |
21.64
|
3,700 | 21.78 | 21.78 | 21.64 | 0 | 0 | 0 |
02/02/2024 |
21.78
|
1,100 | 21.69 | 21.78 | 21.78 | 0 | 0 | 0 |
01/02/2024 |
21.69
|
7,100 | 21.64 | 21.83 | 21.08 | 0 | 4,200 | -0.1 |
31/01/2024 |
21.64
|
2,100 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 |
30/01/2024 |
21.64
|
2,200 | 21.64 | 21.69 | 21.64 | 0 | 0 | 0 |
29/01/2024 |
21.64
|
11,200 | 21.59 | 21.78 | 21.64 | 0 | 0 | 0 |
26/01/2024 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
25/01/2024 |
21.59
|
2,300 | 21.59 | 22.44 | 21.59 | 0 | 0 | 0 |
24/01/2024 |
21.59
|
2,500 | 21.74 | 21.74 | 21.59 | 0 | 0 | 0 |
23/01/2024 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
22/01/2024 |
21.74
|
1,200 | 21.64 | 21.74 | 21.74 | 0 | 0 | 0 |
19/01/2024 |
21.64
|
5,100 | 21.59 | 21.64 | 21.59 | 0 | 5,000 | -0.1 |
18/01/2024 |
21.59
|
1,300 | 21.69 | 21.69 | 21.59 | 0 | 0 | 0 |
17/01/2024 |
21.69
|
14,900 | 21.64 | 21.69 | 21.45 | 0 | 0 | 0 |
16/01/2024 |
21.64
|
600 | 21.64 | 21.64 | 21.45 | 0 | 0 | 0 |
15/01/2024 |
21.64
|
100 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 |
12/01/2024 |
21.64
|
900 | 21.74 | 21.74 | 21.64 | 0 | 0 | 0 |
11/01/2024 |
21.74
|
1,600 | 21.83 | 21.83 | 21.55 | 0 | 0 | 0 |
10/01/2024 |
21.83
|
200 | 21.92 | 21.92 | 21.55 | 0 | 0 | 0 |
09/01/2024 |
21.92
|
2,100 | 21.50 | 21.92 | 21.36 | 0 | 0 | 0 |
08/01/2024 |
21.50
|
7,300 | 21.78 | 21.78 | 21.50 | 0 | 0 | 0 |
05/01/2024 |
21.78
|
2,000 | 21.69 | 21.83 | 21.74 | 0 | 0 | 0 |
04/01/2024 |
21.69
|
1,100 | 21.59 | 21.69 | 21.64 | 0 | 0 | 0 |
03/01/2024 |
21.59
|
400 | 21.55 | 21.59 | 21.59 | 0 | 0 | 0 |
02/01/2024 |
21.55
|
1,000 | 22.58 | 22.58 | 21.50 | 0 | 0 | 0 |
29/12/2023 |
22.58
|
11,100 | 22.25 | 22.58 | 22.07 | 0 | 0 | 0 |
28/12/2023 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
27/12/2023 |
22.25
|
1,800 | 21.78 | 22.25 | 21.45 | 0 | 0 | 0 |
26/12/2023 |
21.78
|
5,300 | 21.83 | 21.83 | 21.31 | 0 | 0 | 0 |
25/12/2023 |
21.83
|
1,800 | 21.88 | 21.88 | 21.36 | 0 | 0 | 0 |
22/12/2023 |
21.88
|
1,000 | 22.49 | 22.49 | 21.27 | 0 | 0 | 0 |
21/12/2023 |
22.49
|
2,900 | 21.92 | 22.49 | 21.22 | 0 | 0 | 0 |
20/12/2023 |
21.92
|
2,400 | 22.02 | 22.02 | 21.41 | 0 | 200 | -0.0 |
19/12/2023 |
22.02
|
900 | 21.92 | 22.02 | 21.59 | 0 | 0 | 0 |
18/12/2023 |
21.92
|
8,800 | 23.52 | 23.52 | 21.92 | 0 | 0 | 0 |
15/12/2023 |
23.52
|
55,500 | 22.58 | 24.09 | 22.58 | 0 | 0 | 0 |
14/12/2023 |
22.58
|
23,900 | 22.58 | 22.58 | 21.83 | 0 | 0 | 0 |
13/12/2023 |
22.58
|
23,800 | 21.64 | 22.58 | 21.59 | 0 | 0 | 0 |
12/12/2023 |
21.64
|
5,000 | 21.59 | 21.64 | 21.55 | 0 | 0 | 0 |
11/12/2023 |
21.59
|
2,600 | 21.55 | 21.59 | 21.59 | 0 | 0 | 0 |
08/12/2023 |
21.55
|
15,000 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
07/12/2023 |
21.55
|
19,100 | 21.55 | 21.55 | 21.27 | 0 | 0 | 0 |
06/12/2023 |
21.55
|
26,000 | 21.55 | 21.59 | 21.55 | 0 | 0 | 0 |
05/12/2023 |
21.55
|
18,500 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
04/12/2023 |
21.55
|
15,300 | 21.36 | 21.55 | 21.17 | 0 | 0 | 0 |
01/12/2023 |
21.36
|
8,600 | 21.50 | 21.50 | 20.89 | 0 | 0 | 0 |
30/11/2023 |
21.50
|
700 | 21.55 | 21.55 | 21.17 | 0 | 0 | 0 |
29/11/2023 |
21.55
|
4,000 | 21.36 | 21.55 | 21.17 | 0 | 0 | 0 |