Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-21) |
-0.50 | -2.33% | 67,300 | -2,500 | 0.0 |
20.40
21.50
21
|
2 tháng
(2025-03-20) |
-2 | -8.70% | 304,500 | 1,899 | 0.1 |
20
24.10
21
|
3 tháng
(2025-02-18) |
-1.90 | -8.30% | 529,200 | 4,500 | 0.2 |
20
24.80
21
|
6 tháng
(2024-11-20) |
0 | 0% | 986,562 | -4,162 | -0.2 |
20
24.80
21
|
12 tháng
(2024-05-24) |
-0.67 | -3.08% | 1,395,952 | -4,922 | -0.3 |
19.13
24.80
21
|
24 tháng
(2023-05-30) |
-0.33 | -1.56% | 3,482,139 | -434,756 | -14.1 |
18.93
37.33
21
|
36 tháng
(2022-06-06) |
-16.67 | -44.25% | 4,406,018 | -552,074 | -19.6 |
16
48.73
21
|
60 tháng
(2020-06-15) |
9.97 | 90.37% | 10,314,010 | 4,654 | 11.1 |
10.65
49.33
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2024 |
20.27
|
10,400 | 19.80 | 20.27 | 19.80 | 0 | 0 | 0 |
24/07/2024 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
23/07/2024 |
19.80
|
506 | 20.13 | 20.13 | 19.80 | 0 | 0 | 0 |
22/07/2024 |
20.13
|
300 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
19/07/2024 |
20.07
|
2,018 | 20.33 | 20.33 | 20.07 | 100 | 0 | 0.0 |
18/07/2024 |
20.07
|
1,704 | 20.47 | 20.47 | 20.07 | 100 | 0 | 0.0 |
17/07/2024 |
20.87
|
11,001 | 20.67 | 21 | 20.47 | 0 | 0 | 0 |
16/07/2024 |
21.87
|
100 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
15/07/2024 |
21.13
|
1,330 | 21 | 21.13 | 21 | 700 | 200 | 0.0 |
12/07/2024 |
21.13
|
4,425 | 21.93 | 21.93 | 20.80 | 0 | 0 | 0 |
11/07/2024 |
21.47
|
4,063 | 21 | 21.47 | 21 | 0 | 0 | 0 |
10/07/2024 |
21.13
|
7,565 | 21.13 | 21.13 | 21.13 | 100 | 0 | 0.0 |
09/07/2024 |
21.13
|
13,623 | 21.07 | 21.13 | 21 | 0 | 200 | -0.0 |
08/07/2024 |
21.07
|
3,413 | 21 | 21.20 | 21 | 0 | 0 | 0 |
05/07/2024 |
22.07
|
643 | 21.07 | 22.07 | 21 | 0 | 500 | -0.0 |
04/07/2024 |
21.07
|
22,600 | 21.40 | 21.93 | 21 | 3,000 | 0 | 0.1 |
03/07/2024 |
21.33
|
2,045 | 22.27 | 22.27 | 21.33 | 0 | 0 | 0 |
02/07/2024 |
21.33
|
7,065 | 21.80 | 21.80 | 20.93 | 200 | 0 | 0.0 |
01/07/2024 |
22.20
|
1,346 | 22.27 | 22.27 | 20.73 | 0 | 0 | 0 |
28/06/2024 |
21.27
|
2,500 | 22.47 | 22.47 | 21.27 | 200 | 100 | 0.0 |
27/06/2024 |
21.67
|
3,200 | 22.20 | 22.33 | 21.67 | 0 | 0 | 0 |
26/06/2024 |
22.60
|
4,252 | 22.27 | 22.60 | 22.27 | 0 | 0 | 0 |
25/06/2024 |
22.20
|
2,000 | 22.67 | 22.67 | 22.20 | 0 | 0 | 0 |
24/06/2024 |
22.80
|
1,211 | 22.33 | 22.80 | 22.13 | 200 | 0 | 0.0 |
21/06/2024 |
22.87
|
3,225 | 22.33 | 22.87 | 22.33 | 100 | 0 | 0.0 |
20/06/2024 |
22.33
|
224 | 23.13 | 23.13 | 22.33 | 0 | 0 | 0 |
19/06/2024 |
22.93
|
1,675 | 21.67 | 23.20 | 21.67 | 0 | 0 | 0 |
18/06/2024 |
22.67
|
24,000 | 22.07 | 23.20 | 22.07 | 300 | 21,900 | -0.7 |
17/06/2024 |
22.67
|
500 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
14/06/2024 |
22.40
|
2,850 | 22.93 | 23.73 | 22.40 | 0 | 200 | -0.0 |
13/06/2024 |
22.93
|
1,920 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 |
12/06/2024 |
22.67
|
1 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
11/06/2024 |
22.67
|
9,825 | 22.93 | 22.93 | 22.33 | 0 | 0 | 0 |
10/06/2024 |
22.33
|
3,051 | 22.87 | 22.87 | 22.33 | 0 | 0 | 0 |
07/06/2024 |
22.87
|
1,100 | 22.13 | 22.87 | 22 | 0 | 0 | 0 |
06/06/2024 |
22.93
|
4,266 | 22.60 | 22.93 | 22.60 | 0 | 0 | 0 |
05/06/2024 |
21.80
|
15,600 | 21.87 | 22.47 | 21.73 | 0 | 500 | -0.0 |
04/06/2024 |
21.73
|
2,501 | 22 | 22 | 21.73 | 0 | 0 | 0 |
03/06/2024 |
22
|
2,700 | 22 | 22 | 21.80 | 400 | 0 | 0.0 |
31/05/2024 |
22.53
|
400 | 22.60 | 22.60 | 22.53 | 0 | 0 | 0 |
30/05/2024 |
22.53
|
9,400 | 22.20 | 22.53 | 22.13 | 0 | 700 | -0.0 |
29/05/2024 |
22.13
|
131 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
28/05/2024 |
22.13
|
9,214 | 21.73 | 22.13 | 21.73 | 100 | 200 | -0.0 |
27/05/2024 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
24/05/2024 |
21.67
|
2,594 | 21.67 | 21.67 | 21.20 | 0 | 0 | 0 |
23/05/2024 |
21.20
|
7,100 | 20.93 | 21.20 | 20.93 | 0 | 0 | 0 |
22/05/2024 |
21.33
|
200 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
21/05/2024 |
21.67
|
10,902 | 21.40 | 21.80 | 21.33 | 0 | 0 | 0 |
20/05/2024 |
21.40
|
1,347 | 21.67 | 21.67 | 21.40 | 0 | 0 | 0 |
17/05/2024 |
21.67
|
316 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 |
16/05/2024 |
20.80
|
2,920 | 20.80 | 21 | 20.73 | 0 | 0 | 0 |
15/05/2024 |
20.73
|
800 | 21.07 | 21.07 | 20.73 | 200 | 0 | 0.0 |
14/05/2024 |
20.73
|
5,200 | 21.53 | 21.53 | 20.73 | 0 | 100 | -0.0 |
13/05/2024 |
21.67
|
3,911 | 21.07 | 21.67 | 20.47 | 0 | 100 | -0.0 |
10/05/2024 |
21.33
|
223 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
09/05/2024 |
21
|
570 | 21.20 | 21.20 | 21 | 100 | 0 | 0.0 |
08/05/2024 |
21.33
|
3,805 | 21.67 | 21.67 | 21.33 | 0 | 0 | 0 |
07/05/2024 |
21.33
|
3,128 | 21.47 | 21.47 | 21.33 | 200 | 0 | 0.0 |
06/05/2024 |
21.47
|
20,520 | 22.80 | 22.80 | 21.47 | 0 | 100 | -0.0 |
03/05/2024 |
21.67
|
8,400 | 21.53 | 21.67 | 21.53 | 0 | 0 | 0 |
02/05/2024 |
22.53
|
835 | 21.47 | 22.53 | 21.13 | 100 | 0 | 0.0 |
26/04/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
25/04/2024 |
21.40
|
200 | 21.47 | 21.47 | 21.40 | 0 | 0 | 0 |
24/04/2024 |
21.40
|
400 | 22.33 | 22.33 | 21.40 | 100 | 100 | 0 |
23/04/2024 |
22.67
|
160 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
22/04/2024 |
22.67
|
100 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
19/04/2024 |
21.07
|
181 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
17/04/2024 |
21
|
1,700 | 21 | 22.80 | 20.87 | 200 | 0 | 0.0 |
16/04/2024 |
21.80
|
814 | 22.13 | 22.13 | 21.80 | 0 | 0 | 0 |
15/04/2024 |
22.20
|
700 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
12/04/2024 |
22.20
|
1,300 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
11/04/2024 |
22.13
|
101 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
10/04/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
09/04/2024 |
23
|
5,300 | 23.13 | 23.20 | 22.40 | 100 | 4,000 | -0.1 |
08/04/2024 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 100 | 0 | 0.0 |
05/04/2024 |
22.80
|
3,281 | 22.73 | 22.80 | 22.73 | 0 | 0 | 0 |
04/04/2024 |
22.80
|
1,305 | 22.87 | 22.87 | 22.80 | 0 | 0 | 0 |
03/04/2024 |
23.60
|
1,700 | 23.87 | 23.87 | 23.07 | 100 | 0 | 0.0 |
02/04/2024 |
24
|
5,300 | 23.33 | 24 | 23.33 | 100 | 0 | 0.0 |
01/04/2024 |
24
|
2,724 | 23.67 | 24.47 | 23.67 | 0 | 1 | -0.0 |
29/03/2024 |
23.67
|
100 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
28/03/2024 |
26.27
|
200 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 |
27/03/2024 |
24.47
|
17 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 |
26/03/2024 |
24.47
|
900 | 22.93 | 24.67 | 22.93 | 100 | 0 | 0.0 |
25/03/2024 |
23.80
|
310 | 23.33 | 23.80 | 23.33 | 0 | 0 | 0 |
22/03/2024 |
23.33
|
958 | 22.67 | 24.13 | 22.67 | 0 | 0 | 0 |
21/03/2024 |
23.33
|
1,109 | 23.33 | 23.33 | 23.33 | 100 | 0 | 0.0 |
20/03/2024 |
23.33
|
93,011 | 23.80 | 23.80 | 23.07 | 201 | 0 | 0.0 |
19/03/2024 |
23.33
|
1,910 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
18/03/2024 |
23.67
|
1,810 | 23.67 | 23.67 | 23.33 | 0 | 0 | 0 |
15/03/2024 |
23.67
|
100 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
14/03/2024 |
23.67
|
346 | 22.67 | 23.67 | 22.67 | 0 | 0 | 0 |
13/03/2024 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 |
12/03/2024 |
23.73
|
3,300 | 23.07 | 23.73 | 23 | 0 | 0 | 0 |
11/03/2024 |
23.87
|
1,100 | 23.33 | 23.87 | 23.33 | 0 | 0 | 0 |
08/03/2024 |
24.33
|
1,100 | 23.33 | 24.33 | 23.33 | 0 | 0 | 0 |
07/03/2024 |
24.47
|
600 | 23.40 | 24.53 | 23.40 | 0 | 0 | 0 |
06/03/2024 |
24.27
|
5,100 | 24.33 | 24.33 | 22.67 | 0 | 100 | -0.0 |
05/03/2024 |
23.47
|
191 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |
04/03/2024 |
24.93
|
8,223 | 23.73 | 24.93 | 23.73 | 0 | 0 | 0 |