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) |
-0.65 | -1.79% | 725,400 | -8,600 | -0.3 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,432,500 | -28,300 | -1.0 |
35.10
39.80
35.75
|
3 tháng
(2024-06-20) |
-1.80 | -4.79% | 3,191,300 | 12,700 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-22) |
3.22 | 9.89% | 4,619,100 | -27,913 | -1.8 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,976,100 | -860,643 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-29) |
16.65 | 87.18% | 10,006,000 | -1,337,521 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-04) |
12.71 | 55.14% | 12,628,600 | -1,874,378 | -95.5 |
16.96
41.30
35.75
|
60 tháng
(2019-10-15) |
21.30 | 147.36% | 49,504,040 | -3,348,543 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
23.27
|
100 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 |
27/11/2023 |
23.18
|
2,100 | 23.18 | 23.18 | 22.95 | 0 | 1,000 | -0.0 |
24/11/2023 |
23.18
|
5,900 | 22.95 | 23.55 | 22.95 | 0 | 3,300 | -0.2 |
23/11/2023 |
23.41
|
2,800 | 23.55 | 23.60 | 23.41 | 0 | 0 | 0 |
22/11/2023 |
23.41
|
500 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
21/11/2023 |
23.41
|
9,300 | 22.97 | 23.41 | 22.95 | 0 | 0 | 0 |
20/11/2023 |
22.95
|
500 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
17/11/2023 |
22.95
|
100 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
16/11/2023 |
22.95
|
1,000 | 23.41 | 23.41 | 22.95 | 0 | 0 | 0 |
15/11/2023 |
23.65
|
12,600 | 22.74 | 23.65 | 22.74 | 0 | 1,000 | -0.0 |
14/11/2023 |
22.52
|
5,900 | 22.59 | 22.62 | 22.48 | 0 | 0 | 0 |
13/11/2023 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
10/11/2023 |
22.59
|
100 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
09/11/2023 |
22.59
|
100 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
08/11/2023 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
07/11/2023 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
06/11/2023 |
22.01
|
800 | 22.01 | 22.01 | 22.01 | 400 | 0 | 0.0 |
02/11/2023 |
21.78
|
1,300 | 21.56 | 22.01 | 21.63 | 600 | 600 | 0.0 |
01/11/2023 |
21.56
|
300 | 22.01 | 22.01 | 21.56 | 0 | 0 | 0 |
31/10/2023 |
22.01
|
1,400 | 22.01 | 22.01 | 22.01 | 1,400 | 0 | 0.1 |
30/10/2023 |
22.01
|
600 | 22.71 | 22.71 | 22.01 | 600 | 0 | 0.0 |
26/10/2023 |
22.71
|
1,300 | 22.71 | 22.71 | 22.24 | 900 | 0 | 0.0 |
25/10/2023 |
22.71
|
200 | 22.24 | 22.71 | 22.48 | 100 | 0 | 0.0 |
24/10/2023 |
22.24
|
1,400 | 22.34 | 22.34 | 22.24 | 1,100 | 1,300 | -0.0 |
23/10/2023 |
22.34
|
100 | 22.36 | 22.36 | 22.34 | 0 | 0 | 0 |
20/10/2023 |
22.36
|
1,300 | 22.48 | 22.48 | 22.24 | 400 | 800 | -0.0 |
19/10/2023 |
22.48
|
100 | 22.29 | 22.48 | 22.48 | 0 | 0 | 0 |
18/10/2023 |
22.29
|
500 | 22.31 | 22.31 | 22.29 | 0 | 0 | 0 |
17/10/2023 |
22.31
|
800 | 22.48 | 22.95 | 22.31 | 0 | 0 | 0 |
16/10/2023 |
22.48
|
1,400 | 22.24 | 22.99 | 22.48 | 0 | 0 | 0 |
13/10/2023 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
12/10/2023 |
22.24
|
3,500 | 22.76 | 22.76 | 22.24 | 0 | 2,600 | -0.1 |
11/10/2023 |
22.76
|
300 | 23.18 | 23.18 | 22.76 | 0 | 0 | 0 |
10/10/2023 |
23.18
|
700 | 23.18 | 23.18 | 22.95 | 0 | 0 | 0 |
09/10/2023 |
23.18
|
800 | 22.95 | 23.60 | 23.18 | 0 | 0 | 0 |
06/10/2023 |
22.95
|
1,600 | 22.95 | 22.99 | 22.95 | 0 | 0 | 0 |
05/10/2023 |
22.95
|
500 | 22.95 | 22.95 | 22.95 | 0 | 400 | -0.0 |
04/10/2023 |
22.95
|
1,300 | 22.95 | 23.16 | 22.01 | 0 | 600 | -0.0 |
03/10/2023 |
22.95
|
2,100 | 23.18 | 23.41 | 22.95 | 0 | 700 | -0.0 |
02/10/2023 |
23.18
|
700 | 23.18 | 23.18 | 22.95 | 0 | 200 | -0.0 |
29/09/2023 |
23.18
|
1,100 | 23.18 | 23.20 | 23.16 | 0 | 100 | -0.0 |
28/09/2023 |
23.18
|
100 | 22.74 | 23.18 | 23.18 | 0 | 0 | 0 |
27/09/2023 |
22.74
|
5,800 | 22.74 | 23.65 | 22.74 | 0 | 0 | 0 |
26/09/2023 |
22.74
|
1,200 | 22.52 | 22.74 | 22.52 | 0 | 0 | 0 |
25/09/2023 |
22.52
|
8,600 | 22.48 | 22.95 | 22.50 | 7,000 | 100 | 0.3 |
22/09/2023 |
22.48
|
2,100 | 22.55 | 22.62 | 22.48 | 1,000 | 0 | 0.0 |
21/09/2023 |
22.55
|
3,700 | 22.48 | 23.60 | 22.55 | 0 | 1,100 | -0.1 |
20/09/2023 |
22.48
|
500 | 22.95 | 22.95 | 22.48 | 0 | 400 | -0.0 |
19/09/2023 |
22.95
|
1,000 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
18/09/2023 |
22.95
|
1,100 | 23.23 | 23.23 | 22.95 | 0 | 0 | 0 |
15/09/2023 |
23.23
|
12,100 | 22.62 | 23.23 | 22.71 | 0 | 0 | 0 |
14/09/2023 |
22.62
|
1,100 | 22.59 | 22.62 | 22.62 | 0 | 0 | 0 |
13/09/2023 |
22.59
|
2,400 | 22.57 | 22.59 | 22.57 | 0 | 300 | -0.0 |
12/09/2023 |
22.57
|
1,000 | 22.52 | 22.57 | 22.55 | 0 | 0 | 0 |
11/09/2023 |
22.52
|
1,300 | 22.48 | 22.52 | 22.52 | 0 | 0 | 0 |
08/09/2023 |
22.48
|
1,500 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
07/09/2023 |
22.48
|
500 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
06/09/2023 |
22.48
|
300 | 22.52 | 22.52 | 22.48 | 0 | 0 | 0 |
05/09/2023 |
22.52
|
9,900 | 22.48 | 22.52 | 22.48 | 2,500 | 0 | 0.1 |
31/08/2023 |
22.48
|
200 | 22.50 | 22.50 | 22.48 | 0 | 0 | 0 |
30/08/2023 |
22.50
|
5,600 | 22.48 | 22.52 | 22.48 | 2,500 | 0 | 0.1 |
29/08/2023 |
22.48
|
2,100 | 22.27 | 22.48 | 22.01 | 900 | 0 | 0.0 |
28/08/2023 |
22.27
|
3,200 | 22.24 | 22.62 | 22.24 | 0 | 0 | 0 |
25/08/2023 |
22.24
|
200 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
24/08/2023 |
22.24
|
16,600 | 21.96 | 22.24 | 21.96 | 0 | 0 | 0 |
23/08/2023 |
21.96
|
4,900 | 21.89 | 22.01 | 21.92 | 400 | 2,400 | -0.1 |
22/08/2023 |
21.89
|
600 | 21.68 | 21.89 | 21.63 | 0 | 0 | 0 |
21/08/2023 |
21.68
|
3,900 | 21.54 | 21.68 | 21.63 | 0 | 0 | 0 |
18/08/2023 |
21.54
|
79,900 | 22.34 | 22.34 | 21.54 | 2,000 | 0 | 0.1 |
17/08/2023 |
22.34
|
500 | 22.24 | 22.34 | 22.06 | 0 | 0 | 0 |
16/08/2023 |
22.24
|
22,900 | 22.50 | 22.50 | 21.17 | 2,000 | 0 | 0.1 |
15/08/2023 |
22.50
|
4,400 | 22.24 | 22.50 | 22.24 | 0 | 0 | 0 |
14/08/2023 |
22.24
|
6,000 | 22.01 | 22.24 | 22.01 | 2,000 | 0 | 0.1 |
11/08/2023 |
22.01
|
10,900 | 22.06 | 22.06 | 22.01 | 2,100 | 2,500 | -0.0 |
10/08/2023 |
22.06
|
5,000 | 22.17 | 22.17 | 22.01 | 0 | 3,500 | -0.2 |
09/08/2023 |
22.17
|
800 | 22.01 | 22.17 | 22.01 | 0 | 0 | 0 |
08/08/2023 |
22.01
|
1,500 | 22.01 | 22.22 | 22.01 | 1,500 | 0 | 0.1 |
07/08/2023 |
22.01
|
1,700 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
04/08/2023 |
22.01
|
1,000 | 22.01 | 22.01 | 21.92 | 0 | 0 | 0 |
03/08/2023 |
22.01
|
300 | 21.94 | 22.01 | 21.82 | 0 | 0 | 0 |
02/08/2023 |
21.94
|
1,100 | 21.78 | 21.94 | 21.78 | 0 | 1,000 | -0.0 |
01/08/2023 |
21.78
|
1,800 | 22.01 | 22.01 | 21.78 | 0 | 200 | -0.0 |
31/07/2023 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
28/07/2023 |
22.01
|
300 | 21.89 | 22.01 | 21.96 | 0 | 0 | 0 |
27/07/2023 |
21.89
|
15,000 | 21.73 | 21.89 | 21.73 | 1,500 | 0 | 0.1 |
26/07/2023 |
21.73
|
17,300 | 21.68 | 21.73 | 21.66 | 2,000 | 0 | 0.1 |
25/07/2023 |
21.68
|
9,100 | 21.68 | 21.78 | 21.68 | 500 | 100 | 0.0 |
24/07/2023 |
21.68
|
18,800 | 21.59 | 21.87 | 21.66 | 0 | 0 | 0 |
21/07/2023 |
21.59
|
500 | 21.92 | 21.92 | 21.59 | 0 | 0 | 0 |
20/07/2023 |
21.92
|
1,300 | 21.56 | 21.92 | 21.54 | 1,100 | 0 | 0.1 |
19/07/2023 |
21.56
|
3,400 | 21.56 | 21.59 | 21.54 | 100 | 100 | -0 |
18/07/2023 |
21.56
|
9,100 | 21.54 | 21.87 | 21.54 | 1,400 | 2,700 | -0.1 |
17/07/2023 |
21.54
|
12,700 | 21.63 | 21.63 | 20.65 | 0 | 300 | -0.0 |
14/07/2023 |
21.63
|
11,800 | 21.49 | 21.63 | 21.49 | 0 | 0 | 0 |
13/07/2023 |
21.49
|
4,000 | 21.45 | 21.78 | 21.49 | 1,200 | 0 | 0.1 |
12/07/2023 |
21.45
|
5,300 | 21.42 | 21.80 | 21.45 | 0 | 0 | 0 |
11/07/2023 |
21.42
|
22,900 | 21.56 | 21.56 | 20.60 | 3,400 | 1,000 | 0.1 |
10/07/2023 |
21.56
|
13,900 | 21.85 | 22.10 | 21.54 | 700 | 0 | 0.0 |
07/07/2023 |
21.85
|
2,400 | 21.92 | 21.92 | 21.17 | 1,200 | 0 | 0.1 |
06/07/2023 |
21.92
|
0 | 21.45 | 21.92 | 21.92 | 0 | 0 | 0 |