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) |
-0.10 | -0.42% | 108,200 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 249,400 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-20) |
-4.03 | -14.64% | 1,272,700 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-22) |
2.81 | 13.57% | 2,010,420 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,033 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-29) |
2.87 | 13.94% | 3,039,747 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-04) |
4 | 20.51% | 3,531,896 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-15) |
11.62 | 97.82% | 4,570,281 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
23.39
|
1,900 | 23.30 | 23.39 | 23.30 | 0 | 0 | 0 |
24/04/2024 |
23.39
|
1,000 | 23.30 | 23.39 | 23.30 | 0 | 0 | 0 |
23/04/2024 |
23.30
|
1,300 | 23.39 | 23.39 | 23.30 | 0 | 0 | 0 |
22/04/2024 |
23.57
|
3,600 | 23.57 | 23.57 | 22.94 | 0 | 0 | 0 |
19/04/2024 |
23.48
|
27,300 | 23.75 | 23.75 | 23.21 | 0 | 0 | 0 |
17/04/2024 |
23.48
|
27,300 | 23.57 | 23.57 | 23.48 | 0 | 0 | 0 |
16/04/2024 |
23.57
|
80,400 | 23.48 | 23.57 | 23.48 | 0 | 0 | 0 |
15/04/2024 |
23.48
|
96,900 | 23.03 | 24.20 | 22.49 | 0 | 0 | 0 |
12/04/2024 |
22.22
|
21,200 | 22.04 | 22.49 | 21.68 | 0 | 0 | 0 |
11/04/2024 |
22.04
|
200 | 21.95 | 22.04 | 21.95 | 0 | 0 | 0 |
10/04/2024 |
21.95
|
11,000 | 22.04 | 22.13 | 21.59 | 0 | 0 | 0 |
09/04/2024 |
21.95
|
21,200 | 22.13 | 22.22 | 21.86 | 0 | 0 | 0 |
08/04/2024 |
22.13
|
15,600 | 22.40 | 22.94 | 22.13 | 0 | 0 | 0 |
05/04/2024 |
22.13
|
53,400 | 21.68 | 22.49 | 21.41 | 0 | 0 | 0 |
04/04/2024 |
21.50
|
1,200 | 21.68 | 21.68 | 21.23 | 0 | 0 | 0 |
03/04/2024 |
21.68
|
600 | 21.32 | 21.68 | 21.32 | 0 | 0 | 0 |
02/04/2024 |
21.32
|
600 | 21.05 | 21.32 | 21.05 | 0 | 0 | 0 |
01/04/2024 |
21.32
|
5,500 | 21.05 | 21.32 | 21.05 | 0 | 0 | 0 |
29/03/2024 |
21.05
|
57 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
28/03/2024 |
21.05
|
2,400 | 20.69 | 21.05 | 20.69 | 0 | 0 | 0 |
27/03/2024 |
20.96
|
3,147 | 20.69 | 20.96 | 20.60 | 0 | 0 | 0 |
26/03/2024 |
21.05
|
2,616 | 21.05 | 21.05 | 20.69 | 0 | 0 | 0 |
25/03/2024 |
20.69
|
5,300 | 21.05 | 21.14 | 20.69 | 0 | 0 | 0 |
22/03/2024 |
20.69
|
1,200 | 20.69 | 20.69 | 20.60 | 0 | 0 | 0 |
21/03/2024 |
20.69
|
11,600 | 20.87 | 21.23 | 20.69 | 0 | 0 | 0 |
20/03/2024 |
20.51
|
7,200 | 20.69 | 20.69 | 20.51 | 0 | 0 | 0 |
19/03/2024 |
20.51
|
4,500 | 20.42 | 20.51 | 20.33 | 0 | 0 | 0 |
18/03/2024 |
20.42
|
16,505 | 20.42 | 20.42 | 20.33 | 0 | 0 | 0 |
15/03/2024 |
20.42
|
7,900 | 20.51 | 20.51 | 20.33 | 0 | 0 | 0 |
14/03/2024 |
20.42
|
6,300 | 20.78 | 20.78 | 20.42 | 0 | 0 | 0 |
13/03/2024 |
20.60
|
9,200 | 20.51 | 20.60 | 20.33 | 0 | 0 | 0 |
12/03/2024 |
20.42
|
11,418 | 20.24 | 20.42 | 20.24 | 0 | 0 | 0 |
11/03/2024 |
20.33
|
16,100 | 20.33 | 20.42 | 20.33 | 0 | 0 | 0 |
08/03/2024 |
20.51
|
2,200 | 20.60 | 20.60 | 20.42 | 0 | 0 | 0 |
07/03/2024 |
20.60
|
3,600 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
06/03/2024 |
20.60
|
4,900 | 20.42 | 20.69 | 20.33 | 0 | 0 | 0 |
05/03/2024 |
20.60
|
124,338 | 20.24 | 20.60 | 20.24 | 0 | 101,418 | -2.3 |
04/03/2024 |
20.60
|
43,502 | 20.60 | 20.69 | 20.24 | 0 | 40,000 | -0.9 |
01/03/2024 |
20.24
|
700 | 20.51 | 20.51 | 20.24 | 0 | 500 | -0.0 |
29/02/2024 |
20.69
|
420 | 20.33 | 20.69 | 20.33 | 0 | 100 | -0.0 |
28/02/2024 |
20.69
|
20,500 | 21.14 | 21.14 | 20.69 | 0 | 20,000 | -0.5 |
27/02/2024 |
20.69
|
300 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
26/02/2024 |
20.69
|
300 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
23/02/2024 |
20.69
|
300 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
22/02/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
21/02/2024 |
20.60
|
1,600 | 20.87 | 20.87 | 20.51 | 0 | 0 | 0 |
20/02/2024 |
20.42
|
1,100 | 20.51 | 20.51 | 20.42 | 0 | 0 | 0 |
19/02/2024 |
20.69
|
4,500 | 20.69 | 20.78 | 20.69 | 0 | 2,300 | -0.1 |
16/02/2024 |
20.69
|
1,500 | 20.69 | 20.78 | 20.69 | 0 | 0 | 0 |
15/02/2024 |
20.51
|
1,721 | 20.42 | 20.78 | 20.42 | 0 | 0 | 0 |
07/02/2024 |
20.42
|
802 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
06/02/2024 |
20.42
|
100 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
05/02/2024 |
20.42
|
100 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
02/02/2024 |
20.51
|
294 | 20.42 | 20.51 | 20.42 | 0 | 0 | 0 |
01/02/2024 |
20.24
|
300 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
31/01/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
30/01/2024 |
20.24
|
600 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
29/01/2024 |
20.24
|
1,420 | 19.61 | 20.24 | 19.61 | 0 | 0 | 0 |
26/01/2024 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
25/01/2024 |
20.33
|
200 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
24/01/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
23/01/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
22/01/2024 |
20.24
|
404 | 20.24 | 20.60 | 20.24 | 0 | 0 | 0 |
19/01/2024 |
20.24
|
6,033 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
18/01/2024 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
17/01/2024 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
16/01/2024 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
15/01/2024 |
20.51
|
1,700 | 20.24 | 20.51 | 20.24 | 0 | 0 | 0 |
12/01/2024 |
20.42
|
100 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
11/01/2024 |
20.33
|
144 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
10/01/2024 |
20.24
|
1,000 | 20.33 | 20.42 | 20.24 | 0 | 0 | 0 |
09/01/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
08/01/2024 |
20.15
|
500 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
05/01/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
04/01/2024 |
20.15
|
2,500 | 20.06 | 20.15 | 20.06 | 0 | 0 | 0 |
03/01/2024 |
20.15
|
2,918 | 20.06 | 20.42 | 20.06 | 0 | 0 | 0 |
02/01/2024 |
20.06
|
430 | 19.79 | 20.06 | 19.79 | 0 | 0 | 0 |
29/12/2023 |
19.79
|
2,001 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
28/12/2023 |
19.79
|
830 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
27/12/2023 |
19.79
|
3,600 | 20.06 | 20.06 | 19.79 | 0 | 0 | 0 |
26/12/2023 |
19.79
|
4,000 | 19.25 | 19.79 | 19.25 | 0 | 0 | 0 |
25/12/2023 |
19.25
|
1,000 | 19.07 | 19.25 | 19.07 | 0 | 0 | 0 |
22/12/2023 |
19.07
|
120 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
21/12/2023 |
19.07
|
650 | 19.25 | 19.25 | 19.07 | 0 | 0 | 0 |
20/12/2023 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
19/12/2023 |
19.16
|
100 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
18/12/2023 |
19.16
|
50 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
15/12/2023 |
19.16
|
3 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
14/12/2023 |
19.16
|
439 | 18.71 | 19.16 | 18.71 | 0 | 0 | 0 |
13/12/2023 |
18.62
|
3,904 | 19.07 | 19.07 | 18.62 | 0 | 0 | 0 |
12/12/2023 |
19.07
|
1,233 | 19.07 | 19.16 | 18.89 | 0 | 0 | 0 |
11/12/2023 |
19.07
|
800 | 18.98 | 19.07 | 18.98 | 0 | 0 | 0 |
08/12/2023 |
18.53
|
1,200 | 18.71 | 18.80 | 18.53 | 0 | 0 | 0 |
07/12/2023 |
18.71
|
2,310 | 18.98 | 18.98 | 18.62 | 0 | 0 | 0 |
06/12/2023 |
18.62
|
716 | 18.71 | 18.89 | 18.53 | 0 | 0 | 0 |
05/12/2023 |
18.53
|
3,409 | 18.53 | 18.53 | 18.44 | 0 | 0 | 0 |
04/12/2023 |
18.71
|
2,464 | 18.44 | 18.71 | 18.44 | 0 | 0 | 0 |
01/12/2023 |
18.35
|
11 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
30/11/2023 |
18.80
|
138 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
29/11/2023 |
18.53
|
410 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |