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) |
-0.85 | -3.71% | 507,600 | -730,428 | -16.3 |
21.80
23
22.05
|
2 tháng
(2024-07-22) |
-2.75 | -11.09% | 1,088,300 | -725,328 | -16.2 |
21.25
24.80
22.05
|
3 tháng
(2024-06-20) |
-1.90 | -7.93% | 2,114,200 | -691,328 | -15.4 |
21.25
25.50
22.05
|
6 tháng
(2024-03-22) |
-3.45 | -13.53% | 7,570,300 | -713,228 | -16.0 |
21.25
26
22.05
|
12 tháng
(2023-09-25) |
1.85 | 9.16% | 31,733,500 | -727,693 | -16.2 |
17.60
26
22.05
|
24 tháng
(2022-09-29) |
2.60 | 13.37% | 179,265,900 | -825,164 | -18.6 |
11.95
26
22.05
|
36 tháng
(2021-10-04) |
-12.10 | -35.43% | 550,282,200 | -660,924 | -21.5 |
11.95
59.70
22.05
|
60 tháng
(2019-10-15) |
4.79 | 27.78% | 603,529,970 | -11,760,184 | -245.3 |
11.95
59.70
22.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
20.70
|
170,000 | 20.60 | 20.70 | 19.50 | 1,000 | 0 | 0.0 |
27/11/2023 |
20.60
|
54,600 | 21.20 | 21.40 | 20.60 | 0 | 300 | -0.0 |
24/11/2023 |
21.20
|
188,800 | 21.50 | 21.50 | 20.55 | 0 | 1,500 | -0.0 |
23/11/2023 |
21.50
|
196,900 | 21.50 | 21.90 | 21.15 | 0 | 0 | 0 |
22/11/2023 |
21.50
|
97,700 | 21.45 | 21.95 | 21 | 300 | 0 | 0.0 |
21/11/2023 |
21.45
|
90,000 | 21.45 | 21.55 | 21.05 | 200 | 0 | 0.0 |
20/11/2023 |
21.45
|
94,200 | 21.45 | 21.45 | 20.70 | 0 | 300 | -0.0 |
17/11/2023 |
21.45
|
414,200 | 21.40 | 22.55 | 21.10 | 0 | 3,200 | -0.1 |
16/11/2023 |
21.40
|
89,400 | 21.20 | 21.40 | 21 | 0 | 0 | 0 |
15/11/2023 |
21.20
|
110,300 | 21.10 | 21.75 | 21 | 300 | 0 | 0.0 |
14/11/2023 |
21.10
|
132,100 | 20.60 | 21.40 | 20.75 | 0 | 0 | 0 |
13/11/2023 |
20.60
|
134,900 | 21.55 | 21.60 | 20.60 | 0 | 0 | 0 |
10/11/2023 |
21.55
|
206,600 | 21.55 | 21.55 | 20.85 | 200 | 0 | 0.0 |
09/11/2023 |
21.55
|
222,200 | 21.40 | 21.80 | 21.30 | 8,700 | 1,200 | 0.2 |
08/11/2023 |
21.40
|
216,500 | 20.50 | 21.40 | 20.35 | 0 | 0 | 0 |
07/11/2023 |
20.50
|
63,300 | 20.30 | 20.50 | 19.95 | 0 | 100 | -0.0 |
06/11/2023 |
20.30
|
48,200 | 20.20 | 20.30 | 19.90 | 1,200 | 100 | 0.0 |
03/11/2023 |
20.20
|
195,300 | 20.10 | 20.95 | 20.05 | 0 | 800 | -0.0 |
02/11/2023 |
20.10
|
119,600 | 19.60 | 20.40 | 19.50 | 100 | 0 | 0.0 |
01/11/2023 |
19.60
|
49,800 | 19.60 | 19.60 | 18.60 | 100 | 4,400 | -0.1 |
31/10/2023 |
19.60
|
163,800 | 19.60 | 19.60 | 19 | 800 | 13,000 | -0.2 |
30/10/2023 |
19.60
|
45,200 | 19.60 | 19.60 | 18.40 | 0 | 0 | 0 |
27/10/2023 |
19.60
|
82,200 | 19.60 | 19.65 | 18.50 | 800 | 0 | 0.0 |
26/10/2023 |
19.60
|
106,900 | 21.05 | 21.05 | 19.60 | 0 | 0 | 0 |
25/10/2023 |
21.05
|
46,600 | 21.70 | 21.80 | 21.05 | 0 | 2,000 | -0.0 |
24/10/2023 |
21.70
|
73,800 | 21.50 | 21.70 | 20.65 | 0 | 0 | 0 |
23/10/2023 |
21.50
|
294,600 | 21.50 | 21.70 | 20.60 | 1,600 | 0 | 0.0 |
20/10/2023 |
21.50
|
458,300 | 20.50 | 21.50 | 19.85 | 8,700 | 0 | 0.2 |
19/10/2023 |
20.50
|
403,600 | 19.35 | 20.70 | 18.20 | 0 | 0 | 0 |
18/10/2023 |
19.35
|
200,000 | 19.95 | 19.95 | 18.65 | 0 | 0 | 0 |
17/10/2023 |
19.95
|
182,900 | 19.95 | 20.10 | 19.50 | 0 | 0 | 0 |
16/10/2023 |
19.95
|
101,200 | 19.50 | 19.95 | 19.20 | 0 | 0 | 0 |
13/10/2023 |
19.50
|
100,100 | 19.80 | 19.80 | 19.10 | 0 | 0 | 0 |
12/10/2023 |
19.80
|
218,000 | 19.35 | 20.35 | 19.60 | 0 | 0 | 0 |
11/10/2023 |
19.35
|
47,500 | 19.25 | 19.35 | 19 | 0 | 2,200 | -0.0 |
10/10/2023 |
19.25
|
219,200 | 19.20 | 19.80 | 19.15 | 0 | 0 | 0 |
09/10/2023 |
19.20
|
133,600 | 18.80 | 19.20 | 18.15 | 0 | 1,800 | -0.0 |
06/10/2023 |
18.80
|
518,400 | 17.60 | 18.80 | 17 | 2,200 | 100 | 0.0 |
05/10/2023 |
17.60
|
343,400 | 18.90 | 18.90 | 17.60 | 0 | 0 | 0 |
04/10/2023 |
18.90
|
220,200 | 18.95 | 19 | 18.10 | 2,200 | 0 | 0.0 |
03/10/2023 |
18.95
|
505,600 | 19.25 | 19.25 | 17.95 | 600 | 900 | -0.0 |
02/10/2023 |
19.25
|
220,800 | 19.25 | 19.25 | 18.80 | 0 | 4,300 | -0.1 |
29/09/2023 |
19.25
|
367,800 | 18.90 | 19.25 | 18.50 | 4,300 | 4,200 | 0.0 |
28/09/2023 |
18.90
|
350,300 | 19.45 | 19.45 | 18.40 | 0 | 2,400 | -0.0 |
27/09/2023 |
19.45
|
497,400 | 18.90 | 19.50 | 18 | 4,200 | 10,500 | -0.1 |
26/09/2023 |
18.90
|
615,000 | 20.20 | 20.20 | 18.90 | 3,000 | 3,200 | -0.0 |
25/09/2023 |
20.20
|
127,300 | 21.70 | 21.70 | 20.20 | 0 | 0 | 0 |
22/09/2023 |
21.70
|
415,300 | 22.35 | 22.35 | 20.80 | 13,000 | 4,100 | 0.2 |
21/09/2023 |
22.35
|
146,400 | 22.55 | 22.80 | 22.05 | 0 | 0 | 0 |
20/09/2023 |
22.55
|
203,800 | 22.40 | 22.55 | 21.55 | 12,000 | 0 | 0.3 |
19/09/2023 |
22.40
|
356,000 | 23 | 23 | 21.75 | 0 | 8,300 | -0.2 |
18/09/2023 |
23
|
241,800 | 23 | 23 | 21.40 | 0 | 0 | 0 |
15/09/2023 |
23
|
401,000 | 23 | 23.30 | 22.60 | 0 | 4,400 | -0.1 |
14/09/2023 |
23
|
396,700 | 23.50 | 23.50 | 22.50 | 24,600 | 3,700 | 0.5 |
13/09/2023 |
23.50
|
1,054,400 | 23 | 23.90 | 22.60 | 300 | 16,800 | -0.4 |
12/09/2023 |
23
|
388,700 | 22.10 | 23 | 21.90 | 0 | 1,600 | -0.0 |
11/09/2023 |
22.10
|
884,000 | 22.90 | 23.25 | 22.10 | 0 | 1,500 | -0.0 |
08/09/2023 |
22.90
|
526,100 | 22.90 | 23.30 | 22.60 | 4,200 | 400 | 0.1 |
07/09/2023 |
22.90
|
1,276,200 | 21.80 | 22.90 | 22 | 16,300 | 8,200 | 0.2 |
06/09/2023 |
21.80
|
701,100 | 21.70 | 22 | 21.25 | 900 | 100 | 0.0 |
05/09/2023 |
21.70
|
450,800 | 21.50 | 22.10 | 21.30 | 0 | 3,800 | -0.1 |
31/08/2023 |
21.50
|
387,900 | 21.80 | 22.20 | 21.20 | 0 | 0 | 0 |
30/08/2023 |
21.80
|
926,500 | 21.25 | 22.15 | 21.25 | 0 | 5,100 | -0.1 |
29/08/2023 |
21.25
|
536,800 | 21 | 21.80 | 21.10 | 4,200 | 5,400 | -0.0 |
28/08/2023 |
21
|
285,100 | 20.70 | 21.50 | 20.65 | 0 | 2,300 | -0.0 |
25/08/2023 |
20.70
|
192,200 | 21 | 21.30 | 20.65 | 1,500 | 1,100 | 0.0 |
24/08/2023 |
21
|
452,100 | 20.65 | 21.20 | 20.20 | 6,200 | 1,000 | 0.1 |
23/08/2023 |
20.65
|
299,100 | 20.75 | 21.05 | 20.30 | 0 | 0 | 0 |
22/08/2023 |
20.75
|
445,900 | 20.75 | 21.45 | 19.35 | 0 | 800 | -0.0 |
21/08/2023 |
20.75
|
543,000 | 20.75 | 20.80 | 19.45 | 2,400 | 24,900 | -0.4 |
18/08/2023 |
20.75
|
1,133,700 | 21.35 | 21.35 | 19.90 | 0 | 1,800 | -0.0 |
17/08/2023 |
21.35
|
528,400 | 21.70 | 21.70 | 21.25 | 0 | 9,600 | -0.2 |
16/08/2023 |
21.70
|
709,000 | 21.90 | 22 | 21.25 | 800 | 900 | -0.0 |
15/08/2023 |
21.90
|
376,100 | 21.50 | 22.25 | 21.40 | 0 | 14,700 | -0.3 |
14/08/2023 |
21.50
|
1,316,200 | 20.20 | 21.60 | 20.30 | 10,400 | 16,800 | -0.1 |
11/08/2023 |
20.20
|
446,100 | 19.95 | 20.20 | 19.55 | 1,900 | 1,800 | 0.0 |
10/08/2023 |
19.95
|
318,700 | 19.80 | 19.95 | 19.50 | 0 | 2,500 | -0.0 |
09/08/2023 |
19.80
|
648,600 | 19.60 | 19.95 | 19.25 | 15,600 | 0 | 0.3 |
08/08/2023 |
19.60
|
405,300 | 20.20 | 20.45 | 19.60 | 100 | 8,300 | -0.2 |
07/08/2023 |
20.20
|
858,300 | 20.45 | 21 | 20.20 | 0 | 51,000 | -1.0 |
04/08/2023 |
20.45
|
1,396,300 | 19.50 | 20.45 | 19.30 | 5,800 | 31,900 | -0.5 |
03/08/2023 |
19.50
|
863,500 | 19.40 | 19.85 | 19 | 0 | 55,800 | -1.1 |
02/08/2023 |
19.40
|
520,800 | 18.80 | 19.45 | 18.40 | 0 | 7,400 | -0.1 |
01/08/2023 |
18.80
|
677,700 | 18.85 | 18.90 | 18.15 | 0 | 0 | 0 |
31/07/2023 |
18.85
|
793,700 | 18.80 | 19.20 | 18.20 | 3,100 | 14,400 | -0.2 |
28/07/2023 |
18.80
|
1,624,800 | 17.60 | 18.80 | 17.80 | 0 | 30,500 | -0.6 |
27/07/2023 |
17.60
|
1,716,700 | 16.45 | 17.60 | 16.50 | 1,600 | 15,400 | -0.2 |
26/07/2023 |
16.45
|
513,000 | 16.20 | 16.45 | 16.10 | 5,000 | 2,300 | 0.0 |
25/07/2023 |
16.20
|
616,400 | 16.55 | 16.65 | 16 | 500 | 4,300 | -0.1 |
24/07/2023 |
16.55
|
873,500 | 16.45 | 16.85 | 16.40 | 0 | 8,100 | -0.1 |
21/07/2023 |
16.45
|
776,300 | 16.20 | 16.70 | 16 | 0 | 4,600 | -0.1 |
20/07/2023 |
16.20
|
506,100 | 16.20 | 16.35 | 15.95 | 7,100 | 0 | 0.1 |
19/07/2023 |
16.20
|
1,226,200 | 15.85 | 16.60 | 15.85 | 100 | 500 | -0.0 |
18/07/2023 |
15.85
|
961,100 | 15.65 | 16 | 15.45 | 10,100 | 6,600 | 0.1 |
17/07/2023 |
15.65
|
723,100 | 15.85 | 16.25 | 15.60 | 0 | 9,100 | -0.1 |
14/07/2023 |
15.85
|
1,019,000 | 15.45 | 16.20 | 15.50 | 0 | 6,000 | -0.1 |
13/07/2023 |
15.45
|
677,100 | 15.10 | 15.50 | 15.20 | 0 | 8,100 | -0.1 |
12/07/2023 |
15.10
|
241,800 | 15.15 | 15.35 | 15 | 0 | 400 | -0.0 |
11/07/2023 |
15.15
|
802,000 | 15.10 | 15.50 | 15.10 | 7,900 | 0 | 0.1 |
10/07/2023 |
15.10
|
400,300 | 14.95 | 15.15 | 14.95 | 0 | 0 | 0 |