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) |
-0.55 | -1.67% | 542,900 | 0 | 0 |
32.65
33.85
33
|
2 tháng
(2024-07-22) |
-0.70 | -2.09% | 811,300 | -99 | -0.0 |
32.35
33.85
33
|
3 tháng
(2024-06-20) |
0.02 | 0.05% | 1,295,600 | -99 | -0.0 |
31.73
33.85
33
|
6 tháng
(2024-03-22) |
4.49 | 15.94% | 2,708,100 | -13,930 | -0.4 |
27.92
33.85
33
|
12 tháng
(2023-09-25) |
11.08 | 51.40% | 5,279,800 | -27,630 | -0.7 |
21.38
33.85
33
|
24 tháng
(2022-09-29) |
12.30 | 60.44% | 10,886,700 | -119,112 | -11.1 |
17.87
33.85
33
|
36 tháng
(2021-10-04) |
16.81 | 106.09% | 18,897,700 | 6,270 | -7.4 |
15.38
33.85
33
|
60 tháng
(2019-10-15) |
19.86 | 155.25% | 28,678,200 | 545,530 | 2.8 |
10.87
33.85
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
22.12
|
15,300 | 22.21 | 22.21 | 22.12 | 0 | 0 | 0 |
27/11/2023 |
22.21
|
15,600 | 22.30 | 22.99 | 22.21 | 0 | 0 | 0 |
24/11/2023 |
22.30
|
13,000 | 22.39 | 22.67 | 22.30 | 0 | 0 | 0 |
23/11/2023 |
22.39
|
2,600 | 22.39 | 22.49 | 22.39 | 0 | 0 | 0 |
22/11/2023 |
22.39
|
1,800 | 22.30 | 22.53 | 22.39 | 0 | 0 | 0 |
21/11/2023 |
22.30
|
21,500 | 22.30 | 22.35 | 22.30 | 0 | 0 | 0 |
20/11/2023 |
22.30
|
19,400 | 22.30 | 22.49 | 22.12 | 0 | 0 | 0 |
17/11/2023 |
22.30
|
30,400 | 22.39 | 22.39 | 22.21 | 0 | 0 | 0 |
16/11/2023 |
22.39
|
11,600 | 22.30 | 22.53 | 22.35 | 0 | 0 | 0 |
15/11/2023 |
22.30
|
27,300 | 22.30 | 22.58 | 21.93 | 0 | 0 | 0 |
14/11/2023 |
22.30
|
5,500 | 22.12 | 22.49 | 22.21 | 0 | 0 | 0 |
13/11/2023 |
22.12
|
16,800 | 22.12 | 22.30 | 22.12 | 0 | 10,900 | -0.3 |
10/11/2023 |
22.12
|
4,300 | 22.12 | 22.39 | 22.12 | 0 | 0 | 0 |
09/11/2023 |
22.12
|
900 | 22.12 | 22.12 | 21.98 | 0 | 0 | 0 |
08/11/2023 |
22.12
|
9,300 | 21.93 | 22.39 | 22.03 | 0 | 0 | 0 |
07/11/2023 |
21.93
|
700 | 22.26 | 22.26 | 21.93 | 0 | 0 | 0 |
06/11/2023 |
22.26
|
11,400 | 21.75 | 22.30 | 21.84 | 0 | 0 | 0 |
03/11/2023 |
21.75
|
4,000 | 22.12 | 22.12 | 21.75 | 0 | 0 | 0 |
02/11/2023 |
22.12
|
19,300 | 21.75 | 22.12 | 21.75 | 0 | 0 | 0 |
01/11/2023 |
21.75
|
22,900 | 22.03 | 22.03 | 21.57 | 0 | 0 | 0 |
31/10/2023 |
22.03
|
5,900 | 22.12 | 22.16 | 21.80 | 0 | 0 | 0 |
30/10/2023 |
22.12
|
1,500 | 22.03 | 22.12 | 22.12 | 0 | 0 | 0 |
27/10/2023 |
22.03
|
42,400 | 22.03 | 22.21 | 21.66 | 0 | 0 | 0 |
26/10/2023 |
22.03
|
6,100 | 22.12 | 22.12 | 21.75 | 0 | 0 | 0 |
25/10/2023 |
22.12
|
11,300 | 22.12 | 22.49 | 22.12 | 0 | 0 | 0 |
24/10/2023 |
22.12
|
7,500 | 21.66 | 22.12 | 21.70 | 0 | 0 | 0 |
23/10/2023 |
21.66
|
16,100 | 21.75 | 21.75 | 21.66 | 0 | 0 | 0 |
20/10/2023 |
21.75
|
3,500 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
19/10/2023 |
21.75
|
12,900 | 22.07 | 22.07 | 21.66 | 0 | 0 | 0 |
18/10/2023 |
22.07
|
7,100 | 21.98 | 22.07 | 22.03 | 0 | 0 | 0 |
17/10/2023 |
21.98
|
12,800 | 21.89 | 22.07 | 21.89 | 0 | 0 | 0 |
16/10/2023 |
21.89
|
3,200 | 21.84 | 22.12 | 21.89 | 0 | 0 | 0 |
13/10/2023 |
21.84
|
1,900 | 21.84 | 21.84 | 21.80 | 0 | 0 | 0 |
12/10/2023 |
21.84
|
1,400 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
11/10/2023 |
21.84
|
9,000 | 21.70 | 21.84 | 21.70 | 0 | 0 | 0 |
10/10/2023 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
09/10/2023 |
21.70
|
3,600 | 21.61 | 21.70 | 21.43 | 0 | 0 | 0 |
06/10/2023 |
21.61
|
21,100 | 21.52 | 21.61 | 21.47 | 0 | 0 | 0 |
05/10/2023 |
21.52
|
14,500 | 21.47 | 21.52 | 21.47 | 0 | 0 | 0 |
04/10/2023 |
21.47
|
12,700 | 21.47 | 21.47 | 21.38 | 0 | 0 | 0 |
03/10/2023 |
21.47
|
10,600 | 21.52 | 21.52 | 21.43 | 0 | 0 | 0 |
02/10/2023 |
21.52
|
2,200 | 21.47 | 21.52 | 21.47 | 0 | 0 | 0 |
29/09/2023 |
21.47
|
400 | 21.47 | 21.52 | 21.47 | 0 | 0 | 0 |
28/09/2023 |
21.47
|
11,200 | 21.38 | 21.47 | 21.38 | 0 | 100 | -0.0 |
27/09/2023 |
21.38
|
6,200 | 21.38 | 21.43 | 21.29 | 0 | 0 | 0 |
26/09/2023 |
21.38
|
24,100 | 21.57 | 21.57 | 21.38 | 0 | 0 | 0 |
25/09/2023 |
21.57
|
13,900 | 21.38 | 21.57 | 21.38 | 0 | 0 | 0 |
22/09/2023 |
21.38
|
12,300 | 21.38 | 21.47 | 21.33 | 0 | 0 | 0 |
21/09/2023 |
21.38
|
10,100 | 21.61 | 21.61 | 21.33 | 0 | 0 | 0 |
20/09/2023 |
21.61
|
5,300 | 21.38 | 21.61 | 21.38 | 0 | 0 | 0 |
19/09/2023 |
21.38
|
6,400 | 21.47 | 21.66 | 21.38 | 0 | 0 | 0 |
18/09/2023 |
21.47
|
10,500 | 21.38 | 21.61 | 21.47 | 0 | 0 | 0 |
15/09/2023 |
21.38
|
4,000 | 21.38 | 21.66 | 21.38 | 0 | 0 | 0 |
14/09/2023 |
21.38
|
4,500 | 21.38 | 21.66 | 21.29 | 0 | 0 | 0 |
13/09/2023 |
21.38
|
4,300 | 21.57 | 21.61 | 21.29 | 0 | 0 | 0 |
12/09/2023 |
21.57
|
11,300 | 21.66 | 21.66 | 21.47 | 0 | 0 | 0 |
11/09/2023 |
21.66
|
2,000 | 21.66 | 21.66 | 21.47 | 0 | 0 | 0 |
08/09/2023 |
21.66
|
35,400 | 21.75 | 21.80 | 21.47 | 0 | 0 | 0 |
07/09/2023 |
21.75
|
13,300 | 21.75 | 21.84 | 21.75 | 0 | 0 | 0 |
06/09/2023 |
21.75
|
16,900 | 21.75 | 21.80 | 21.29 | 0 | 0 | 0 |
05/09/2023 |
21.75
|
60,900 | 21.47 | 21.75 | 21.20 | 0 | 0 | 0 |
31/08/2023 |
21.47
|
38,400 | 21.47 | 21.47 | 21.38 | 0 | 0 | 0 |
30/08/2023 |
21.47
|
8,400 | 21.33 | 21.57 | 21.38 | 0 | 0 | 0 |
29/08/2023 |
21.33
|
23,500 | 21.61 | 21.61 | 21.33 | 0 | 0 | 0 |
28/08/2023 |
21.61
|
11,100 | 21.29 | 21.61 | 21.29 | 0 | 0 | 0 |
25/08/2023 |
21.29
|
8,100 | 21.47 | 21.57 | 21.29 | 0 | 0 | 0 |
24/08/2023 |
21.47
|
700 | 21.52 | 21.52 | 21.33 | 0 | 0 | 0 |
23/08/2023 |
21.52
|
5,400 | 21.38 | 21.61 | 21.20 | 0 | 0 | 0 |
22/08/2023 |
21.38
|
6,800 | 21.61 | 21.61 | 21.20 | 0 | 0 | 0 |
21/08/2023 |
21.61
|
63,300 | 21.38 | 21.93 | 19.91 | 0 | 0 | 0 |
18/08/2023 |
21.38
|
45,200 | 21.70 | 21.70 | 21.38 | 0 | 0 | 0 |
17/08/2023 |
21.70
|
62,900 | 21.70 | 21.70 | 21.61 | 0 | 0 | 0 |
16/08/2023 |
21.70
|
23,900 | 21.66 | 21.84 | 21.38 | 0 | 0 | 0 |
15/08/2023 |
21.66
|
39,700 | 21.33 | 21.66 | 21.33 | 0 | 0 | 0 |
14/08/2023 |
21.33
|
107,400 | 21.29 | 21.38 | 21.29 | 0 | 0 | 0 |
11/08/2023 |
21.29
|
5,200 | 21.29 | 21.29 | 21.24 | 0 | 0 | 0 |
10/08/2023 |
21.29
|
57,100 | 21.15 | 21.29 | 21.15 | 0 | 0 | 0 |
09/08/2023 |
21.15
|
26,900 | 21.20 | 21.20 | 21.15 | 0 | 0 | 0 |
08/08/2023 |
21.20
|
14,000 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
07/08/2023 |
21.20
|
56,900 | 21.20 | 21.20 | 21.06 | 0 | 0 | 0 |
04/08/2023 |
21.20
|
102,800 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
03/08/2023 |
21.20
|
68,400 | 21.29 | 21.33 | 21.20 | 0 | 0 | 0 |
02/08/2023 |
21.29
|
19,800 | 21.33 | 21.33 | 21.20 | 0 | 0 | 0 |
01/08/2023 |
21.33
|
73,700 | 21.33 | 21.33 | 21.24 | 0 | 0 | 0 |
31/07/2023 |
21.33
|
2,800 | 21.43 | 21.43 | 21.33 | 0 | 0 | 0 |
28/07/2023 |
21.43
|
14,100 | 21.38 | 21.43 | 21.20 | 0 | 0 | 0 |
27/07/2023 |
21.38
|
29,500 | 21.33 | 21.38 | 21.20 | 0 | 0 | 0 |
26/07/2023 |
21.33
|
1,700 | 21.24 | 21.33 | 21.24 | 0 | 0 | 0 |
25/07/2023 |
21.24
|
23,100 | 21.24 | 21.33 | 21.20 | 0 | 0 | 0 |
24/07/2023 |
21.24
|
16,100 | 21.29 | 21.33 | 21.20 | 0 | 0 | 0 |
21/07/2023 |
21.29
|
36,000 | 21.38 | 21.38 | 21.20 | 0 | 0 | 0 |
20/07/2023 |
21.38
|
19,500 | 21.29 | 21.38 | 21.20 | 0 | 0 | 0 |
19/07/2023 |
21.29
|
21,700 | 21.47 | 21.47 | 21.29 | 0 | 0 | 0 |
18/07/2023 |
21.47
|
8,900 | 21.47 | 21.57 | 21.24 | 0 | 0 | 0 |
17/07/2023 |
21.47
|
27,800 | 21.57 | 21.57 | 21.38 | 0 | 0 | 0 |
14/07/2023 |
21.57
|
4,900 | 21.20 | 21.57 | 21.20 | 0 | 0 | 0 |
13/07/2023 |
21.20
|
312,300 | 21.20 | 21.38 | 21.15 | 0 | 1,200 | -0.0 |
12/07/2023 |
21.20
|
23,700 | 21.29 | 21.29 | 21.20 | 0 | 0 | 0 |
11/07/2023 |
21.29
|
15,000 | 21.29 | 21.29 | 21.10 | 0 | 0 | 0 |
10/07/2023 |
21.29
|
31,000 | 21.38 | 21.38 | 21.20 | 0 | 0 | 0 |