Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.15 | -4.34% | 3,139,000 | 0 | 0 |
24.55
26.60
25
|
2 tháng
(2024-09-09) |
0.25 | 1% | 13,481,700 | 0 | 0 |
24.55
27.50
25
|
3 tháng
(2024-08-12) |
1.45 | 6.07% | 17,757,000 | -300 | -0.0 |
23.90
27.50
25
|
6 tháng
(2024-05-13) |
5.15 | 25.50% | 33,063,600 | -300 | -0.0 |
20.20
27.50
25
|
12 tháng
(2023-11-14) |
3.20 | 14.45% | 39,519,400 | -2,000 | -0.0 |
18.65
27.50
25
|
24 tháng
(2022-11-21) |
0.85 | 3.47% | 98,427,900 | -15,100 | -31.2 |
17.20
31.55
25
|
36 tháng
(2021-11-24) |
-5.97 | -19.06% | 447,859,900 | -854,254 | -67.0 |
10.50
37.45
25
|
60 tháng
(2020-03-25) |
19.70 | 348.85% | 1,134,573,990 | -978,644 | -71.1 |
4.89
37.45
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2024 |
20.95
|
19,800 | 20.20 | 20.95 | 20.30 | 0 | 0 | 0 |
17/01/2024 |
20.20
|
51,500 | 19.85 | 20.35 | 20.05 | 0 | 0 | 0 |
16/01/2024 |
19.85
|
42,600 | 20.20 | 20.20 | 19.85 | 0 | 0 | 0 |
15/01/2024 |
20.20
|
32,200 | 20.20 | 20.35 | 20.20 | 0 | 0 | 0 |
12/01/2024 |
20.20
|
57,600 | 20.90 | 20.90 | 20.10 | 0 | 0 | 0 |
11/01/2024 |
20.90
|
15,400 | 21 | 21 | 20.85 | 0 | 0 | 0 |
10/01/2024 |
21
|
27,700 | 21.10 | 21.30 | 20.80 | 0 | 0 | 0 |
09/01/2024 |
21.10
|
42,700 | 21.20 | 21.65 | 21.10 | 0 | 0 | 0 |
08/01/2024 |
21.20
|
55,500 | 21.25 | 21.65 | 21.15 | 0 | 0 | 0 |
05/01/2024 |
21.25
|
70,100 | 21.55 | 21.60 | 20.50 | 0 | 0 | 0 |
04/01/2024 |
21.55
|
128,600 | 21.60 | 22 | 20.20 | 0 | 0 | 0 |
03/01/2024 |
21.60
|
31,300 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
02/01/2024 |
21.80
|
48,400 | 21.85 | 22.15 | 21.55 | 0 | 0 | 0 |
29/12/2023 |
21.85
|
36,600 | 21.85 | 22.20 | 21.80 | 0 | 0 | 0 |
28/12/2023 |
21.85
|
86,800 | 21.80 | 22.10 | 21.60 | 0 | 0 | 0 |
27/12/2023 |
21.80
|
16,700 | 22.25 | 22.25 | 21.70 | 0 | 0 | 0 |
26/12/2023 |
22.25
|
26,500 | 22 | 22.30 | 21.40 | 0 | 0 | 0 |
25/12/2023 |
22
|
23,900 | 21.60 | 22.20 | 21.60 | 0 | 0 | 0 |
22/12/2023 |
21.60
|
22,900 | 21.90 | 21.90 | 21.45 | 0 | 0 | 0 |
21/12/2023 |
21.90
|
12,400 | 21.60 | 21.95 | 21.45 | 0 | 0 | 0 |
20/12/2023 |
21.60
|
16,700 | 21.75 | 22 | 21.60 | 0 | 0 | 0 |
19/12/2023 |
21.75
|
54,900 | 21.80 | 21.85 | 21.40 | 0 | 0 | 0 |
18/12/2023 |
21.80
|
35,200 | 21.85 | 21.95 | 21.75 | 0 | 0 | 0 |
15/12/2023 |
21.85
|
42,700 | 22.05 | 22.35 | 21.70 | 0 | 0 | 0 |
14/12/2023 |
22.05
|
42,000 | 22.25 | 22.35 | 22.05 | 0 | 0 | 0 |
13/12/2023 |
22.25
|
39,400 | 22.45 | 23 | 22.20 | 0 | 0 | 0 |
12/12/2023 |
22.45
|
32,800 | 22.50 | 22.60 | 22.40 | 0 | 0 | 0 |
11/12/2023 |
22.50
|
22,900 | 22.90 | 22.90 | 22.10 | 0 | 0 | 0 |
08/12/2023 |
22.90
|
100,300 | 23.10 | 23.60 | 22.70 | 0 | 0 | 0 |
07/12/2023 |
23.10
|
135,100 | 22.90 | 23.35 | 22.60 | 0 | 0 | 0 |
06/12/2023 |
22.90
|
105,500 | 22.15 | 22.95 | 22.15 | 0 | 0 | 0 |
05/12/2023 |
22.15
|
22,900 | 22.05 | 22.15 | 22.05 | 0 | 0 | 0 |
04/12/2023 |
22.05
|
89,700 | 21.95 | 22.50 | 21.75 | 0 | 0 | 0 |
01/12/2023 |
21.95
|
19,200 | 22 | 22.10 | 21.75 | 0 | 0 | 0 |
30/11/2023 |
22
|
31,900 | 22 | 22.10 | 21.85 | 0 | 0 | 0 |
29/11/2023 |
22
|
16,200 | 21.90 | 22.40 | 21.95 | 0 | 0 | 0 |
28/11/2023 |
21.90
|
49,000 | 21.95 | 21.95 | 21.50 | 0 | 0 | 0 |
27/11/2023 |
21.95
|
18,900 | 22.40 | 22.40 | 21.90 | 0 | 0 | 0 |
24/11/2023 |
22.40
|
36,500 | 22.40 | 22.40 | 21.75 | 0 | 0 | 0 |
23/11/2023 |
22.40
|
74,900 | 22.50 | 23 | 22.40 | 0 | 0 | 0 |
22/11/2023 |
22.50
|
39,400 | 22.45 | 22.50 | 22.15 | 0 | 0 | 0 |
21/11/2023 |
22.45
|
21,100 | 22.25 | 23.05 | 22.25 | 0 | 0 | 0 |
20/11/2023 |
22.25
|
26,200 | 22.60 | 22.60 | 21.80 | 0 | 0 | 0 |
17/11/2023 |
22.60
|
68,100 | 22.50 | 23.25 | 22 | 0 | 0 | 0 |
16/11/2023 |
22.50
|
30,000 | 22.65 | 22.65 | 22.10 | 0 | 0 | 0 |
15/11/2023 |
22.65
|
41,000 | 22.15 | 22.95 | 22.25 | 0 | 0 | 0 |
14/11/2023 |
22.15
|
32,600 | 22.20 | 22.50 | 22.15 | 0 | 0 | 0 |
13/11/2023 |
22.20
|
44,700 | 22.40 | 23.20 | 22.20 | 0 | 0 | 0 |
10/11/2023 |
22.40
|
49,500 | 22.60 | 23.30 | 22.40 | 0 | 0 | 0 |
09/11/2023 |
22.60
|
49,100 | 22.35 | 23.30 | 22.40 | 0 | 0 | 0 |
08/11/2023 |
22.35
|
37,600 | 21.50 | 22.35 | 21.40 | 0 | 0 | 0 |
07/11/2023 |
21.50
|
7,100 | 21.75 | 21.90 | 21.40 | 0 | 0 | 0 |
06/11/2023 |
21.75
|
19,200 | 21.40 | 21.80 | 21.20 | 0 | 0 | 0 |
03/11/2023 |
21.40
|
35,100 | 21.70 | 21.85 | 21.30 | 0 | 0 | 0 |
02/11/2023 |
21.70
|
44,000 | 20.80 | 21.70 | 20.30 | 0 | 0 | 0 |
01/11/2023 |
20.80
|
30,300 | 20.65 | 21 | 20 | 0 | 0 | 0 |
31/10/2023 |
20.65
|
37,500 | 20.70 | 21.10 | 20.65 | 0 | 0 | 0 |
30/10/2023 |
20.70
|
14,400 | 20.55 | 21.10 | 20.55 | 0 | 0 | 0 |
27/10/2023 |
20.55
|
37,000 | 20.60 | 21 | 20.30 | 0 | 0 | 0 |
26/10/2023 |
20.60
|
126,200 | 22.10 | 22.10 | 20.60 | 0 | 0 | 0 |
25/10/2023 |
22.10
|
26,700 | 22.15 | 22.60 | 22 | 0 | 0 | 0 |
24/10/2023 |
22.15
|
22,300 | 21.60 | 22.40 | 21.70 | 0 | 0 | 0 |
23/10/2023 |
21.60
|
27,400 | 22.05 | 22.30 | 21.30 | 0 | 0 | 0 |
20/10/2023 |
22.05
|
34,700 | 21.50 | 22.30 | 21.30 | 0 | 0 | 0 |
19/10/2023 |
21.50
|
82,600 | 21.65 | 22.90 | 21.05 | 0 | 0 | 0 |
18/10/2023 |
21.65
|
141,200 | 23.25 | 23.25 | 21.65 | 0 | 0 | 0 |
17/10/2023 |
23.25
|
48,600 | 23.50 | 23.85 | 23.20 | 0 | 0 | 0 |
16/10/2023 |
23.50
|
78,100 | 23.40 | 23.95 | 23.40 | 0 | 0 | 0 |
13/10/2023 |
23.40
|
61,200 | 23.75 | 23.75 | 23.05 | 0 | 0 | 0 |
12/10/2023 |
23.75
|
41,400 | 23.80 | 24.15 | 23.75 | 0 | 0 | 0 |
11/10/2023 |
23.80
|
38,600 | 23.35 | 24.05 | 23.25 | 0 | 0 | 0 |
10/10/2023 |
23.35
|
90,300 | 23.35 | 23.95 | 23.20 | 0 | 0 | 0 |
09/10/2023 |
23.35
|
117,100 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
06/10/2023 |
23.60
|
63,900 | 23.40 | 24 | 22.80 | 0 | 0 | 0 |
05/10/2023 |
23.40
|
55,000 | 23.50 | 24.25 | 23.15 | 0 | 0 | 0 |
04/10/2023 |
23.50
|
58,400 | 23.50 | 23.80 | 22.20 | 0 | 0 | 0 |
03/10/2023 |
23.50
|
90,500 | 24 | 24 | 22.90 | 0 | 0 | 0 |
02/10/2023 |
24
|
40,000 | 24 | 24.50 | 23.70 | 0 | 0 | 0 |
29/09/2023 |
24
|
64,700 | 24.20 | 24.50 | 23.50 | 0 | 0 | 0 |
28/09/2023 |
24.20
|
57,000 | 23.80 | 24.90 | 23.25 | 0 | 0 | 0 |
27/09/2023 |
23.80
|
139,900 | 24.10 | 24.10 | 23.10 | 0 | 0 | 0 |
26/09/2023 |
24.10
|
173,300 | 24.90 | 25 | 24 | 0 | 0 | 0 |
25/09/2023 |
24.90
|
233,700 | 25.50 | 26.95 | 24.90 | 0 | 0 | 0 |
22/09/2023 |
25.50
|
272,100 | 26.65 | 26.65 | 25.30 | 0 | 0 | 0 |
21/09/2023 |
26.65
|
502,700 | 27.60 | 27.60 | 26.50 | 0 | 0 | 0 |
20/09/2023 |
27.60
|
154,500 | 27.65 | 27.80 | 27.30 | 0 | 0 | 0 |
19/09/2023 |
27.65
|
151,700 | 27.65 | 28.10 | 27.50 | 0 | 0 | 0 |
18/09/2023 |
27.65
|
133,700 | 26.80 | 27.70 | 26.40 | 0 | 0 | 0 |
15/09/2023 |
26.80
|
171,900 | 26.95 | 27.40 | 26.35 | 0 | 0 | 0 |
14/09/2023 |
26.95
|
294,700 | 27.95 | 27.95 | 26.95 | 0 | 0 | 0 |
13/09/2023 |
27.95
|
179,400 | 28.10 | 28.60 | 27.70 | 0 | 0 | 0 |
12/09/2023 |
28.10
|
277,900 | 28.20 | 28.70 | 27.65 | 0 | 0 | 0 |
11/09/2023 |
28.20
|
607,500 | 30 | 30.20 | 28.20 | 0 | 0 | 0 |
08/09/2023 |
30
|
186,200 | 30.30 | 30.70 | 29.95 | 0 | 0 | 0 |
07/09/2023 |
30.30
|
341,000 | 30.30 | 31.90 | 30 | 0 | 0 | 0 |
06/09/2023 |
30.30
|
186,900 | 30.10 | 30.55 | 29.80 | 0 | 0 | 0 |
05/09/2023 |
30.10
|
544,600 | 30.60 | 31 | 29.50 | 0 | 0 | 0 |
31/08/2023 |
30.60
|
180,300 | 31.55 | 32.05 | 30.25 | 0 | 0 | 0 |
30/08/2023 |
31.55
|
1,084,500 | 30.10 | 32.20 | 29.85 | 0 | 6,000 | -0.2 |
29/08/2023 |
30.10
|
429,900 | 30.05 | 30.25 | 29.85 | 0 | 6,300 | -0.2 |