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) |
-2.10 | -17.36% | 6,120,500 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.40 | -42.53% | 14,740,000 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-20) |
-7.60 | -43.18% | 25,901,600 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-22) |
-6.90 | -40.83% | 38,752,200 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-25) |
-21.40 | -68.15% | 84,426,100 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-09-29) |
-2.30 | -18.70% | 112,991,021 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-04) |
5.60 | 127.27% | 154,890,346 | -98,200 | -1.6 |
4.40
37.50
10
|
60 tháng
(2019-10-15) |
6.60 | 194.12% | 175,133,266 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
20.80
|
281,700 | 20.90 | 21.30 | 20.40 | 0 | 0 | 0 |
27/11/2023 |
20.90
|
384,200 | 20.50 | 22.10 | 20.80 | 0 | 0 | 0 |
24/11/2023 |
20.50
|
363,000 | 20.60 | 21.20 | 20.10 | 0 | 0 | 0 |
23/11/2023 |
20.60
|
585,000 | 20.30 | 21.40 | 20.20 | 0 | 0 | 0 |
22/11/2023 |
20.30
|
320,800 | 20.30 | 20.50 | 20 | 0 | 0 | 0 |
21/11/2023 |
20.30
|
243,500 | 20.70 | 20.90 | 20.20 | 0 | 0 | 0 |
20/11/2023 |
20.70
|
219,800 | 20.60 | 20.80 | 19.90 | 0 | 0 | 0 |
17/11/2023 |
20.60
|
500,900 | 20.60 | 22 | 20 | 0 | 0 | 0 |
16/11/2023 |
20.60
|
532,400 | 18.80 | 20.60 | 18.80 | 0 | 0 | 0 |
15/11/2023 |
18.80
|
250,800 | 18.70 | 19.90 | 18.80 | 0 | 0 | 0 |
14/11/2023 |
18.70
|
379,600 | 19.10 | 19.70 | 18.10 | 0 | 0 | 0 |
13/11/2023 |
19.10
|
462,000 | 20.50 | 21 | 19.10 | 0 | 0 | 0 |
10/11/2023 |
20.50
|
541,300 | 20.30 | 22.20 | 20.10 | 0 | 0 | 0 |
09/11/2023 |
20.30
|
691,500 | 22 | 22.50 | 20.30 | 0 | 0 | 0 |
08/11/2023 |
22
|
458,000 | 20.80 | 22.30 | 20.80 | 0 | 0 | 0 |
07/11/2023 |
20.80
|
544,700 | 22.90 | 22.90 | 20.80 | 0 | 0 | 0 |
06/11/2023 |
22.90
|
345,300 | 22.20 | 23.90 | 21.10 | 0 | 0 | 0 |
03/11/2023 |
22.20
|
739,000 | 20.20 | 22.20 | 20.80 | 0 | 0 | 0 |
02/11/2023 |
20.20
|
214,500 | 18.40 | 20.20 | 18.40 | 0 | 0 | 0 |
01/11/2023 |
18.40
|
511,200 | 17.20 | 18.50 | 16.50 | 0 | 0 | 0 |
31/10/2023 |
17.20
|
688,900 | 19.10 | 19.10 | 17.20 | 0 | 0 | 0 |
30/10/2023 |
19.10
|
414,800 | 21.20 | 21.20 | 19.10 | 0 | 0 | 0 |
27/10/2023 |
21.20
|
477,400 | 20.90 | 21.20 | 19.60 | 0 | 0 | 0 |
26/10/2023 |
20.90
|
611,000 | 21.50 | 21.80 | 19.50 | 0 | 0 | 0 |
25/10/2023 |
21.50
|
1,287,400 | 20 | 21.50 | 18 | 0 | 0 | 0 |
24/10/2023 |
20
|
378,100 | 20.60 | 21.50 | 19.60 | 0 | 0 | 0 |
23/10/2023 |
20.60
|
1,321,400 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 |
20/10/2023 |
22.50
|
1,029,800 | 25 | 25 | 22.50 | 0 | 0 | 0 |
19/10/2023 |
25
|
855,900 | 27 | 27.10 | 24.90 | 0 | 0 | 0 |
18/10/2023 |
27
|
685,600 | 26 | 27 | 24.90 | 0 | 0 | 0 |
17/10/2023 |
26
|
496,900 | 24.20 | 26.50 | 24.30 | 0 | 0 | 0 |
16/10/2023 |
24.20
|
1,151,200 | 25 | 25.70 | 22.50 | 0 | 0 | 0 |
13/10/2023 |
25
|
698,700 | 27.70 | 27.70 | 25 | 0 | 0 | 0 |
12/10/2023 |
27.70
|
449,400 | 29.60 | 30 | 27.70 | 0 | 500 | -0.0 |
11/10/2023 |
29.60
|
285,700 | 30 | 30.20 | 29 | 0 | 0 | 0 |
10/10/2023 |
30
|
244,700 | 29.80 | 31 | 29 | 0 | 0 | 0 |
09/10/2023 |
29.80
|
211,200 | 29.30 | 31 | 29 | 0 | 0 | 0 |
06/10/2023 |
29.30
|
236,500 | 28.60 | 29.40 | 27.60 | 0 | 0 | 0 |
05/10/2023 |
28.60
|
451,900 | 28.70 | 29.20 | 27 | 0 | 0 | 0 |
04/10/2023 |
28.70
|
346,400 | 28.70 | 29.50 | 27 | 0 | 0 | 0 |
03/10/2023 |
28.70
|
564,800 | 29.10 | 31 | 27.30 | 0 | 0 | 0 |
02/10/2023 |
29.10
|
992,600 | 26.80 | 29.40 | 24.20 | 0 | 0 | 0 |
29/09/2023 |
26.80
|
857,200 | 29.70 | 29.70 | 26.80 | 0 | 0 | 0 |
28/09/2023 |
29.70
|
922,900 | 33 | 33.10 | 29.70 | 0 | 0 | 0 |
27/09/2023 |
33
|
1,389,500 | 34.50 | 37.50 | 31.10 | 0 | 0 | 0 |
26/09/2023 |
34.50
|
898,400 | 31.40 | 34.50 | 32 | 0 | 0 | 0 |
25/09/2023 |
31.40
|
1,509,100 | 28.80 | 31.50 | 26 | 0 | 0 | 0 |
22/09/2023 |
28.80
|
573,300 | 32 | 32 | 28.80 | 0 | 0 | 0 |
21/09/2023 |
32
|
1,697,700 | 34.70 | 38.10 | 31.30 | 0 | 1,000 | -0.0 |
20/09/2023 |
34.70
|
1,422,100 | 31.60 | 34.70 | 33 | 0 | 0 | 0 |
19/09/2023 |
31.60
|
1,258,200 | 28.80 | 31.60 | 28.60 | 0 | 0 | 0 |
18/09/2023 |
28.80
|
1,405,900 | 26.70 | 28.90 | 26 | 0 | 0 | 0 |
15/09/2023 |
26.70
|
947,000 | 24.70 | 27 | 25.10 | 0 | 0 | 0 |
14/09/2023 |
24.70
|
1,675,800 | 22.50 | 24.70 | 22 | 0 | 0 | 0 |
13/09/2023 |
22.50
|
745,400 | 20.50 | 22.50 | 21.70 | 0 | 0 | 0 |
12/09/2023 |
20.50
|
748,800 | 18.70 | 20.50 | 18.70 | 0 | 0 | 0 |
11/09/2023 |
18.70
|
1,942,400 | 19.90 | 21.80 | 18 | 0 | 0 | 0 |
08/09/2023 |
19.90
|
724,700 | 18.10 | 19.90 | 19.40 | 0 | 0 | 0 |
07/09/2023 |
18.10
|
1,568,300 | 16.50 | 18.10 | 17 | 0 | 0 | 0 |
06/09/2023 |
16.50
|
1,179,800 | 15 | 16.50 | 16 | 0 | 0 | 0 |
05/09/2023 |
15
|
1,235,900 | 13.70 | 15 | 13.80 | 0 | 0 | 0 |
31/08/2023 |
13.70
|
1,122,900 | 12.50 | 13.70 | 12.60 | 0 | 0 | 0 |
30/08/2023 |
12.50
|
427,200 | 12 | 12.50 | 11.80 | 0 | 0 | 0 |
29/08/2023 |
12
|
170,600 | 12 | 12.20 | 11.80 | 0 | 0 | 0 |
28/08/2023 |
12
|
242,700 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
25/08/2023 |
12.10
|
227,900 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 |
24/08/2023 |
11.90
|
87,700 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
23/08/2023 |
11.50
|
333,500 | 11.10 | 12 | 11.10 | 0 | 0 | 0 |
22/08/2023 |
11.10
|
231,700 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
21/08/2023 |
11.50
|
205,500 | 11.60 | 11.60 | 10.90 | 0 | 0 | 0 |
18/08/2023 |
11.60
|
284,800 | 12.80 | 13.80 | 11.60 | 0 | 0 | 0 |
17/08/2023 |
12.80
|
564,900 | 11.70 | 12.80 | 11.70 | 0 | 0 | 0 |
16/08/2023 |
11.70
|
148,300 | 12 | 12 | 11.60 | 0 | 0 | 0 |
15/08/2023 |
12
|
134,400 | 12.10 | 12.40 | 12 | 0 | 0 | 0 |
14/08/2023 |
12.10
|
268,900 | 13 | 13 | 12.10 | 0 | 500 | -0.0 |
11/08/2023 |
13
|
191,500 | 12.60 | 13.30 | 11.50 | 0 | 0 | 0 |
10/08/2023 |
12.60
|
305,300 | 13.30 | 14.50 | 12.10 | 0 | 0 | 0 |
09/08/2023 |
13.30
|
929,100 | 12.10 | 13.30 | 12.60 | 0 | 0 | 0 |
08/08/2023 |
12.10
|
658,000 | 11 | 12.10 | 12 | 0 | 0 | 0 |
07/08/2023 |
11
|
102,100 | 10 | 11 | 10.50 | 0 | 0 | 0 |
04/08/2023 |
10
|
337,500 | 9.40 | 10.20 | 9.40 | 0 | 0 | 0 |
03/08/2023 |
9.40
|
105,500 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
02/08/2023 |
9.40
|
43,200 | 8.60 | 9.40 | 8.50 | 0 | 0 | 0 |
01/08/2023 |
8.60
|
26,400 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
31/07/2023 |
9.20
|
33,600 | 9.60 | 9.60 | 8.70 | 0 | 0 | 0 |
28/07/2023 |
9.60
|
126,500 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 |
27/07/2023 |
8.90
|
195,700 | 8.10 | 8.90 | 7.90 | 0 | 0 | 0 |
26/07/2023 |
8.10
|
22,300 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
25/07/2023 |
8
|
24,900 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
24/07/2023 |
7.80
|
9,500 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
21/07/2023 |
7.80
|
8,900 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
20/07/2023 |
7.50
|
7,900 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
19/07/2023 |
7.60
|
3,500 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
18/07/2023 |
8
|
8,400 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
17/07/2023 |
7.90
|
19,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
14/07/2023 |
7.80
|
11,500 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
13/07/2023 |
7.80
|
3,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
12/07/2023 |
7.80
|
6,600 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
11/07/2023 |
7.80
|
26,100 | 8 | 8.10 | 7.30 | 0 | 0 | 0 |
10/07/2023 |
8
|
12,400 | 7.90 | 8.30 | 7.50 | 0 | 0 | 0 |