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) |
-0.30 | -1.54% | 26,600 | 0 | 0 |
19.10
19.60
19.15
|
2 tháng
(2024-07-22) |
0.05 | 0.26% | 68,800 | 0 | 0 |
19.10
19.60
19.15
|
3 tháng
(2024-06-20) |
-0.75 | -3.77% | 113,400 | -300 | -0.0 |
19.10
20.80
19.15
|
6 tháng
(2024-03-22) |
-2.20 | -10.30% | 229,400 | -600 | -0.0 |
19
21.35
19.15
|
12 tháng
(2023-09-25) |
-1.85 | -8.81% | 553,900 | -3,320 | -0.1 |
19
22
19.15
|
24 tháng
(2022-09-29) |
-5.40 | -21.98% | 1,268,200 | 1,380 | -0.4 |
19
24.64
19.15
|
36 tháng
(2021-10-04) |
-6.30 | -24.77% | 7,613,100 | 33,380 | 0.1 |
19
28.64
19.15
|
60 tháng
(2020-09-24) |
-8.12 | -29.78% | 13,162,709 | 70,460 | 1.5 |
19
40.76
19.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
20.45
|
4,500 | 20 | 20.45 | 19.73 | 0 | 0 | 0 |
27/11/2023 |
20.45
|
1,400 | 20.09 | 20.45 | 20 | 0 | 0 | 0 |
24/11/2023 |
20.73
|
100 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
23/11/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
22/11/2023 |
20.91
|
10,200 | 20 | 20.91 | 20 | 0 | 0 | 0 |
21/11/2023 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 |
20/11/2023 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 |
17/11/2023 |
20.64
|
1,400 | 20.68 | 20.73 | 20.64 | 0 | 0 | 0 |
16/11/2023 |
20.68
|
2,300 | 19.82 | 20.68 | 19.82 | 0 | 0 | 0 |
15/11/2023 |
20.68
|
500 | 19.91 | 20.73 | 19.91 | 0 | 0 | 0 |
14/11/2023 |
21
|
6,300 | 19.86 | 21 | 19.82 | 0 | 0 | 0 |
13/11/2023 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
10/11/2023 |
20.45
|
500 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
09/11/2023 |
20.45
|
2,000 | 20.55 | 20.55 | 20.45 | 0 | 0 | 0 |
08/11/2023 |
20.73
|
500 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
07/11/2023 |
20.73
|
400 | 20.64 | 20.73 | 20.64 | 0 | 0 | 0 |
06/11/2023 |
20.82
|
4,100 | 19.91 | 20.82 | 19.91 | 0 | 0 | 0 |
03/11/2023 |
20.91
|
500 | 20.77 | 20.91 | 20.77 | 0 | 0 | 0 |
02/11/2023 |
20.91
|
13,800 | 19.82 | 20.95 | 19.55 | 0 | 0 | 0 |
01/11/2023 |
20.86
|
1,100 | 19.64 | 20.86 | 19.64 | 0 | 0 | 0 |
31/10/2023 |
20.86
|
800 | 20.77 | 20.86 | 20.77 | 0 | 0 | 0 |
30/10/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
27/10/2023 |
20.91
|
4,300 | 19.91 | 21.05 | 19.91 | 0 | 0 | 0 |
26/10/2023 |
20.82
|
1,300 | 20.18 | 20.82 | 20 | 0 | 0 | 0 |
25/10/2023 |
21.32
|
6,800 | 20.32 | 21.32 | 20.32 | 0 | 0 | 0 |
24/10/2023 |
20.36
|
1,000 | 20.73 | 20.73 | 19.73 | 0 | 0 | 0 |
23/10/2023 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 |
20/10/2023 |
20.64
|
2,500 | 19.55 | 20.68 | 19.55 | 1,000 | 0 | 0.0 |
19/10/2023 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
18/10/2023 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
17/10/2023 |
20.68
|
300 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
16/10/2023 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
13/10/2023 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
12/10/2023 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
11/10/2023 |
20.68
|
1,000 | 20.45 | 20.68 | 20 | 0 | 0 | 0 |
10/10/2023 |
20.64
|
200 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 |
09/10/2023 |
20.64
|
1,100 | 19.73 | 20.64 | 19.73 | 0 | 0 | 0 |
06/10/2023 |
20.68
|
100 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
05/10/2023 |
20.73
|
2,200 | 20.82 | 20.82 | 19.82 | 100 | 0 | 0.0 |
04/10/2023 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 |
03/10/2023 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 |
02/10/2023 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 |
29/09/2023 |
20.86
|
1,600 | 20 | 20.86 | 20 | 100 | 0 | 0.0 |
28/09/2023 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
27/09/2023 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
26/09/2023 |
21.36
|
800 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
25/09/2023 |
21
|
100 | 21 | 21 | 21 | 100 | 0 | 0.0 |
22/09/2023 |
21.05
|
2,800 | 19.95 | 21.27 | 19.95 | 2,600 | 100 | 0.1 |
21/09/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 |
20/09/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 |
19/09/2023 |
21.45
|
800 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 |
18/09/2023 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
15/09/2023 |
21.91
|
5,000 | 19.82 | 21.91 | 19.55 | 0 | 0 | 0 |
14/09/2023 |
20.77
|
1,800 | 20.09 | 20.77 | 19.64 | 0 | 0 | 0 |
13/09/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
12/09/2023 |
20.91
|
1,800 | 20.09 | 20.91 | 20.09 | 0 | 0 | 0 |
11/09/2023 |
20.18
|
10,900 | 20.23 | 20.23 | 20.18 | 0 | 0 | 0 |
08/09/2023 |
20.86
|
600 | 20.82 | 20.86 | 20.82 | 0 | 0 | 0 |
07/09/2023 |
20.82
|
4,400 | 20.82 | 20.82 | 20.14 | 0 | 0 | 0 |
06/09/2023 |
20.82
|
400 | 20.18 | 20.82 | 20.18 | 100 | 0 | 0.0 |
05/09/2023 |
20.73
|
2,100 | 20.23 | 20.73 | 20.23 | 0 | 0 | 0 |
31/08/2023 |
20.91
|
1,200 | 20.14 | 20.91 | 20.14 | 0 | 0 | 0 |
30/08/2023 |
20.09
|
100 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
29/08/2023 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
28/08/2023 |
20.82
|
1,600 | 20.82 | 20.91 | 20.18 | 0 | 0 | 0 |
25/08/2023 |
20.91
|
900 | 20.86 | 20.91 | 20.73 | 0 | 0 | 0 |
24/08/2023 |
20.82
|
3,300 | 19.82 | 20.82 | 19.82 | 0 | 0 | 0 |
23/08/2023 |
20.73
|
200 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
22/08/2023 |
20.82
|
2,200 | 19.91 | 20.82 | 19.91 | 0 | 0 | 0 |
21/08/2023 |
20.64
|
2,100 | 19.91 | 20.64 | 19.82 | 0 | 0 | 0 |
18/08/2023 |
20.73
|
100 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
17/08/2023 |
20.73
|
1,400 | 20.73 | 20.73 | 19.64 | 0 | 0 | 0 |
16/08/2023 |
20.73
|
600 | 20.91 | 20.91 | 20.45 | 0 | 0 | 0 |
15/08/2023 |
20.91
|
1,900 | 20.73 | 20.91 | 20.68 | 0 | 0 | 0 |
14/08/2023 |
20.73
|
900 | 21.91 | 21.91 | 20.55 | 0 | 0 | 0 |
11/08/2023 |
20.82
|
800 | 20.45 | 20.82 | 20.45 | 0 | 0 | 0 |
10/08/2023 |
20.91
|
2,200 | 20.55 | 20.91 | 20.55 | 0 | 0 | 0 |
09/08/2023 |
21.36
|
2,500 | 21.41 | 21.41 | 20.50 | 0 | 0 | 0 |
08/08/2023 |
20.50
|
4,000 | 20.55 | 20.55 | 20.50 | 0 | 0 | 0 |
07/08/2023 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
04/08/2023 |
21.18
|
300 | 20.55 | 21.18 | 20.55 | 0 | 0 | 0 |
03/08/2023 |
20.73
|
2,700 | 20.73 | 21 | 20.18 | 0 | 0 | 0 |
02/08/2023 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
01/08/2023 |
20.82
|
700 | 20.41 | 20.82 | 20.41 | 0 | 0 | 0 |
31/07/2023 |
20.86
|
100 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 |
28/07/2023 |
20.86
|
400 | 20.73 | 20.86 | 20.45 | 0 | 0 | 0 |
27/07/2023 |
20.36
|
500 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
26/07/2023 |
21
|
6,400 | 20.45 | 21 | 20.45 | 0 | 6,000 | -0.1 |
25/07/2023 |
21.05
|
1,900 | 20.27 | 21.05 | 20.27 | 0 | 0 | 0 |
24/07/2023 |
20.95
|
5,500 | 21 | 21.09 | 20.18 | 0 | 0 | 0 |
21/07/2023 |
21
|
4,100 | 20.55 | 21.09 | 20.27 | 0 | 0 | 0 |
20/07/2023 |
21.09
|
2,100 | 21 | 21.18 | 20.45 | 0 | 0 | 0 |
19/07/2023 |
21.09
|
800 | 20.55 | 21.18 | 20.55 | 0 | 0 | 0 |
18/07/2023 |
21.27
|
2,900 | 20.64 | 21.27 | 20.45 | 0 | 0 | 0 |
17/07/2023 |
21.27
|
900 | 20.55 | 21.27 | 20.55 | 0 | 0 | 0 |
14/07/2023 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
13/07/2023 |
21.27
|
2,100 | 21.09 | 21.36 | 21.09 | 0 | 0 | 0 |
12/07/2023 |
21.18
|
1,400 | 20.91 | 21.36 | 20.91 | 0 | 0 | 0 |
11/07/2023 |
20.91
|
2,300 | 20.36 | 20.91 | 20.36 | 0 | 0 | 0 |
10/07/2023 |
20.86
|
1,100 | 20.55 | 20.86 | 20.55 | 0 | 0 | 0 |