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) |
-0.25 | -1.05% | 73,300 | 0 | 0 |
23.30
24.20
23.60
|
2 tháng
(2024-07-22) |
0.20 | 0.85% | 193,500 | 0 | 0 |
23.30
24.45
23.60
|
3 tháng
(2024-06-20) |
-0.90 | -3.67% | 337,800 | 0 | 0 |
23.30
25.55
23.60
|
6 tháng
(2024-03-22) |
1.11 | 4.94% | 612,900 | -16,600 | -0.4 |
21.69
25.55
23.60
|
12 tháng
(2023-09-25) |
2.05 | 9.52% | 1,206,400 | -36,000 | -0.8 |
21.08
25.55
23.60
|
24 tháng
(2022-09-29) |
3.08 | 14.99% | 3,314,400 | -59,012 | -1.7 |
19.42
25.55
23.60
|
36 tháng
(2021-10-04) |
3.09 | 15.06% | 8,716,500 | -1,127,273 | -62.0 |
19.42
25.86
23.60
|
60 tháng
(2019-10-15) |
9.02 | 61.92% | 10,350,490 | -1,201,353 | -67.2 |
14.12
25.86
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
21.36
|
400 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
27/11/2023 |
21.36
|
300 | 21.45 | 21.45 | 21.27 | 0 | 0 | 0 |
24/11/2023 |
21.45
|
1,100 | 21.55 | 21.55 | 21.45 | 0 | 0 | 0 |
23/11/2023 |
21.55
|
19,700 | 21.45 | 21.55 | 21.17 | 0 | 0 | 0 |
22/11/2023 |
21.45
|
4,600 | 21.55 | 21.55 | 21.17 | 0 | 0 | 0 |
21/11/2023 |
21.55
|
5,100 | 21.50 | 21.55 | 21.12 | 0 | 0 | 0 |
20/11/2023 |
21.50
|
3,100 | 21.64 | 21.64 | 21.50 | 0 | 0 | 0 |
17/11/2023 |
21.64
|
1,800 | 21.55 | 21.64 | 21.45 | 0 | 0 | 0 |
16/11/2023 |
21.55
|
1,000 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
15/11/2023 |
21.55
|
6,000 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
14/11/2023 |
21.55
|
100 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
13/11/2023 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
10/11/2023 |
21.55
|
300 | 21.64 | 21.64 | 20.84 | 0 | 0 | 0 |
09/11/2023 |
21.64
|
500 | 21.50 | 21.64 | 21.64 | 0 | 0 | 0 |
08/11/2023 |
21.50
|
5,200 | 21.55 | 21.55 | 21.50 | 0 | 0 | 0 |
07/11/2023 |
21.55
|
1,200 | 21.64 | 21.64 | 21.22 | 0 | 0 | 0 |
06/11/2023 |
21.64
|
100 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 |
03/11/2023 |
21.64
|
500 | 21.74 | 21.74 | 21.64 | 0 | 0 | 0 |
02/11/2023 |
21.74
|
4,000 | 21.55 | 21.74 | 21.55 | 0 | 0 | 0 |
01/11/2023 |
21.55
|
1,100 | 21.59 | 21.59 | 21.36 | 0 | 0 | 0 |
31/10/2023 |
21.59
|
2,800 | 21.59 | 21.64 | 20.28 | 0 | 0 | 0 |
30/10/2023 |
21.59
|
100 | 21.64 | 21.64 | 21.59 | 0 | 0 | 0 |
27/10/2023 |
21.64
|
1,600 | 21.12 | 21.64 | 20.37 | 0 | 0 | 0 |
26/10/2023 |
21.12
|
3,100 | 21.74 | 21.74 | 20.70 | 0 | 0 | 0 |
25/10/2023 |
21.74
|
3,600 | 21.08 | 21.74 | 21.74 | 0 | 0 | 0 |
24/10/2023 |
21.08
|
4,900 | 21.78 | 21.92 | 20.89 | 0 | 2,800 | -0.1 |
23/10/2023 |
21.78
|
200 | 21.55 | 21.78 | 21.78 | 0 | 0 | 0 |
20/10/2023 |
21.55
|
6,100 | 21.27 | 21.55 | 21.08 | 0 | 0 | 0 |
19/10/2023 |
21.27
|
1,800 | 21.08 | 21.27 | 20.89 | 0 | 0 | 0 |
18/10/2023 |
21.08
|
5,600 | 21.45 | 21.45 | 21.08 | 0 | 0 | 0 |
17/10/2023 |
21.45
|
1,000 | 21.27 | 21.45 | 21.45 | 0 | 0 | 0 |
16/10/2023 |
21.27
|
1,300 | 21.64 | 21.64 | 21.27 | 0 | 0 | 0 |
13/10/2023 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 |
12/10/2023 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 |
11/10/2023 |
21.64
|
400 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 |
10/10/2023 |
21.64
|
2,500 | 22.11 | 22.11 | 21.45 | 0 | 2,100 | -0.0 |
09/10/2023 |
22.11
|
1,300 | 21.50 | 22.11 | 21.36 | 0 | 0 | 0 |
06/10/2023 |
21.50
|
200 | 21.12 | 21.50 | 21.17 | 0 | 0 | 0 |
05/10/2023 |
21.12
|
4,000 | 21.97 | 21.97 | 20.98 | 0 | 0 | 0 |
04/10/2023 |
21.97
|
1,800 | 21.17 | 21.97 | 20.89 | 0 | 0 | 0 |
03/10/2023 |
21.17
|
4,700 | 21.45 | 21.45 | 21.17 | 0 | 0 | 0 |
02/10/2023 |
21.45
|
1,400 | 21.55 | 21.64 | 21.36 | 0 | 0 | 0 |
29/09/2023 |
21.55
|
4,000 | 21.27 | 21.55 | 21.27 | 0 | 0 | 0 |
28/09/2023 |
21.27
|
5,700 | 21.17 | 21.27 | 21.17 | 0 | 0 | 0 |
27/09/2023 |
21.17
|
9,800 | 21.50 | 21.50 | 21.17 | 0 | 0 | 0 |
26/09/2023 |
21.50
|
1,300 | 21.55 | 21.55 | 21.50 | 0 | 0 | 0 |
25/09/2023 |
21.55
|
1,500 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
22/09/2023 |
21.55
|
2,300 | 21.92 | 21.92 | 21.55 | 0 | 0 | 0 |
21/09/2023 |
21.92
|
13,700 | 21.69 | 21.92 | 21.55 | 0 | 0 | 0 |
20/09/2023 |
21.69
|
4,100 | 21.64 | 21.92 | 21.69 | 0 | 0 | 0 |
19/09/2023 |
21.64
|
2,100 | 21.97 | 21.97 | 21.64 | 0 | 0 | 0 |
18/09/2023 |
21.97
|
1,000 | 21.55 | 21.97 | 21.97 | 0 | 0 | 0 |
15/09/2023 |
21.55
|
1,500 | 21.83 | 21.88 | 21.55 | 0 | 0 | 0 |
14/09/2023 |
21.83
|
1,700 | 21.64 | 22.02 | 21.74 | 0 | 0 | 0 |
13/09/2023 |
21.64
|
20,900 | 21.74 | 21.74 | 21.59 | 0 | 0 | 0 |
12/09/2023 |
21.74
|
1,600 | 21.78 | 21.78 | 21.55 | 0 | 0 | 0 |
11/09/2023 |
21.78
|
1,500 | 21.78 | 21.88 | 21.74 | 0 | 0 | 0 |
08/09/2023 |
21.78
|
2,200 | 21.83 | 21.83 | 21.74 | 0 | 0 | 0 |
07/09/2023 |
21.83
|
200 | 21.88 | 21.88 | 21.55 | 0 | 0 | 0 |
06/09/2023 |
21.88
|
5,300 | 21.83 | 21.92 | 20.98 | 0 | 0 | 0 |
05/09/2023 |
21.83
|
4,600 | 21.64 | 21.83 | 21.55 | 0 | 500 | -0.0 |
31/08/2023 |
21.64
|
2,600 | 21.50 | 21.64 | 21.55 | 0 | 0 | 0 |
30/08/2023 |
21.50
|
5,400 | 21.55 | 21.64 | 21.50 | 0 | 0 | 0 |
29/08/2023 |
21.55
|
10,700 | 21.64 | 21.92 | 21.55 | 0 | 3,300 | -0.1 |
28/08/2023 |
21.64
|
1,200 | 21.64 | 21.92 | 21.64 | 0 | 0 | 0 |
25/08/2023 |
21.64
|
2,100 | 21.92 | 21.92 | 21.64 | 0 | 0 | 0 |
24/08/2023 |
21.92
|
2,900 | 21.55 | 21.92 | 21.45 | 0 | 0 | 0 |
23/08/2023 |
21.55
|
100 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
22/08/2023 |
21.55
|
2,200 | 21.74 | 21.74 | 21.45 | 0 | 0 | 0 |
21/08/2023 |
21.74
|
7,800 | 21.17 | 21.74 | 21.17 | 0 | 0 | 0 |
18/08/2023 |
21.17
|
24,700 | 21.92 | 21.92 | 21.17 | 0 | 0 | 0 |
17/08/2023 |
21.92
|
1,300 | 22.02 | 22.02 | 21.88 | 0 | 0 | 0 |
16/08/2023 |
22.02
|
3,100 | 21.97 | 22.02 | 22.02 | 0 | 0 | 0 |
15/08/2023 |
21.97
|
2,500 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
14/08/2023 |
21.97
|
2,700 | 22.02 | 22.02 | 21.97 | 0 | 0 | 0 |
11/08/2023 |
22.02
|
5,500 | 22.02 | 22.21 | 21.97 | 0 | 0 | 0 |
10/08/2023 |
22.02
|
5,900 | 21.97 | 22.11 | 21.92 | 0 | 0 | 0 |
09/08/2023 |
21.97
|
13,600 | 21.92 | 21.97 | 21.92 | 0 | 0 | 0 |
08/08/2023 |
21.92
|
1,800 | 21.83 | 21.92 | 21.92 | 0 | 0 | 0 |
07/08/2023 |
21.83
|
1,000 | 21.64 | 21.83 | 21.64 | 0 | 0 | 0 |
04/08/2023 |
21.64
|
2,300 | 21.64 | 21.78 | 21.64 | 0 | 0 | 0 |
03/08/2023 |
21.64
|
4,000 | 21.64 | 21.74 | 21.59 | 0 | 0 | 0 |
02/08/2023 |
21.64
|
1,100 | 21.78 | 21.78 | 21.64 | 0 | 0 | 0 |
01/08/2023 |
21.78
|
12,300 | 21.74 | 21.78 | 21.31 | 0 | 0 | 0 |
31/07/2023 |
21.74
|
13,100 | 22.07 | 22.07 | 21.64 | 0 | 0 | 0 |
28/07/2023 |
22.07
|
200 | 22.02 | 22.07 | 21.64 | 0 | 0 | 0 |
27/07/2023 |
22.02
|
38,000 | 21.74 | 22.16 | 21.83 | 0 | 0 | 0 |
26/07/2023 |
21.74
|
26,900 | 21.83 | 22.07 | 21.74 | 0 | 0 | 0 |
25/07/2023 |
21.83
|
6,700 | 21.88 | 21.97 | 21.83 | 0 | 0 | 0 |
24/07/2023 |
21.88
|
3,000 | 21.92 | 21.97 | 21.64 | 0 | 0 | 0 |
21/07/2023 |
21.92
|
10,800 | 21.88 | 22.02 | 21.45 | 0 | 1,600 | -0.0 |
20/07/2023 |
21.88
|
5,500 | 21.92 | 21.92 | 21.64 | 0 | 2,200 | -0.1 |
19/07/2023 |
21.92
|
13,200 | 21.64 | 21.92 | 21.64 | 0 | 0 | 0 |
18/07/2023 |
21.64
|
9,400 | 21.64 | 21.64 | 21.36 | 0 | 0 | 0 |
17/07/2023 |
21.64
|
600 | 21.78 | 21.78 | 21.45 | 0 | 0 | 0 |
14/07/2023 |
21.78
|
100 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 |
13/07/2023 |
21.78
|
1,200 | 21.55 | 21.78 | 21.50 | 0 | 200 | -0.0 |
12/07/2023 |
21.55
|
300 | 21.83 | 21.83 | 21.55 | 0 | 0 | 0 |
11/07/2023 |
21.83
|
900 | 21.83 | 21.92 | 21.64 | 0 | 0 | 0 |
10/07/2023 |
21.83
|
10,000 | 21.64 | 21.92 | 21.41 | 0 | 0 | 0 |