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) |
-0.40 | -1.40% | 2,688,800 | 48,100 | 1.3 |
27.50
29.40
28.20
|
2 tháng
(2024-07-22) |
-0.40 | -1.40% | 6,743,600 | 7,300 | 0.2 |
25.90
29.40
28.20
|
3 tháng
(2024-06-20) |
-1.20 | -4.08% | 13,795,300 | -1,300 | -0.3 |
25.90
31.60
28.20
|
6 tháng
(2024-03-22) |
4.70 | 20% | 39,999,600 | 20,497 | -2.3 |
22.70
32.20
28.20
|
12 tháng
(2023-09-25) |
8.10 | 40.30% | 72,419,400 | 101,597 | -0.5 |
17.90
32.20
28.20
|
24 tháng
(2022-09-29) |
12 | 74.07% | 150,982,035 | 50,719 | -1.6 |
8.90
32.20
28.20
|
36 tháng
(2021-10-04) |
11.97 | 73.77% | 205,172,158 | -29,381 | -3.1 |
8.90
32.20
28.20
|
60 tháng
(2019-10-15) |
11.21 | 66% | 317,535,726 | 124,853 | -0.3 |
6.80
32.20
28.20
|
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
|
193,600 | 20.60 | 20.70 | 20.20 | 0 | 1,700 | -0.0 |
27/11/2023 |
20.60
|
218,000 | 21 | 21.20 | 20.50 | 0 | 0 | 0 |
24/11/2023 |
21
|
475,200 | 21 | 21.40 | 19.90 | 0 | 2,000 | -0.0 |
23/11/2023 |
21
|
534,000 | 22 | 22.70 | 21 | 0 | 0 | 0 |
22/11/2023 |
22
|
352,500 | 22.30 | 22.50 | 21.50 | 0 | 0 | 0 |
21/11/2023 |
22.30
|
498,200 | 21.50 | 22.30 | 21.80 | 0 | 0 | 0 |
20/11/2023 |
21.50
|
303,500 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 |
17/11/2023 |
21.70
|
806,800 | 21.80 | 22.50 | 20.70 | 0 | 7,800 | -0.2 |
16/11/2023 |
21.80
|
339,400 | 21.30 | 21.80 | 21.30 | 0 | 0 | 0 |
15/11/2023 |
21.30
|
460,000 | 21.40 | 22 | 21.20 | 0 | 4,400 | -0.1 |
14/11/2023 |
21.40
|
393,400 | 21.50 | 22.30 | 21.40 | 0 | 11,600 | -0.3 |
13/11/2023 |
21.50
|
420,100 | 21.60 | 22 | 21.20 | 0 | 0 | 0 |
10/11/2023 |
21.60
|
518,800 | 21.30 | 22.50 | 21.30 | 0 | 4,400 | -0.1 |
09/11/2023 |
21.30
|
544,900 | 21.60 | 21.90 | 21.10 | 40,800 | 0 | 0.9 |
08/11/2023 |
21.60
|
366,900 | 21 | 21.90 | 21 | 7,400 | 0 | 0.2 |
07/11/2023 |
21
|
907,800 | 19.10 | 21 | 19.10 | 9,200 | 400 | 0 |
06/11/2023 |
19.10
|
75,800 | 19.10 | 19.20 | 18.90 | 0 | 0 | 0 |
03/11/2023 |
19.10
|
135,600 | 19.20 | 19.40 | 18.80 | 0 | 100 | -0.0 |
02/11/2023 |
19.20
|
209,300 | 18.60 | 19.40 | 18.60 | 700 | 3,600 | -0.1 |
01/11/2023 |
18.60
|
102,600 | 18.20 | 18.60 | 17.90 | 0 | 0 | 0 |
31/10/2023 |
18.20
|
201,700 | 19.50 | 19.90 | 18.20 | 300 | 0 | 0.0 |
30/10/2023 |
19.50
|
222,300 | 19.40 | 20.20 | 19.50 | 3,600 | 0 | 0.1 |
27/10/2023 |
19.40
|
382,700 | 17.90 | 19.50 | 18.10 | 0 | 0 | 0 |
26/10/2023 |
17.90
|
339,000 | 19.60 | 19.60 | 17.70 | 0 | 0 | 0 |
25/10/2023 |
19.60
|
78,600 | 20 | 20.20 | 19.50 | 100 | 0 | 0.0 |
24/10/2023 |
20
|
113,400 | 19.90 | 20.10 | 19.70 | 0 | 0 | 0 |
23/10/2023 |
19.90
|
287,800 | 19.20 | 20.30 | 19.50 | 200 | 0 | 0.0 |
20/10/2023 |
19.20
|
158,600 | 18.90 | 19.20 | 18.60 | 0 | 0 | 0 |
19/10/2023 |
18.90
|
141,100 | 19.10 | 19.40 | 18.80 | 200 | 0 | 0.0 |
18/10/2023 |
19.10
|
245,700 | 19.90 | 20.10 | 18.70 | 200 | 0 | 0.0 |
17/10/2023 |
19.90
|
115,400 | 20.30 | 20.50 | 19.90 | 0 | 0 | 0 |
16/10/2023 |
20.30
|
290,900 | 20.30 | 21.10 | 20.30 | 200 | 0 | 0.0 |
13/10/2023 |
20.30
|
211,000 | 19.90 | 20.50 | 19.90 | 0 | 0 | 0 |
12/10/2023 |
19.90
|
100,400 | 20.30 | 20.50 | 19.80 | 400 | 0 | 0.0 |
11/10/2023 |
20.30
|
231,400 | 19.30 | 20.50 | 19.10 | 0 | 0 | 0 |
10/10/2023 |
19.30
|
160,200 | 19.70 | 19.90 | 19.30 | 100 | 0 | 0.0 |
09/10/2023 |
19.70
|
134,300 | 19 | 19.90 | 19.40 | 200 | 0 | 0.0 |
06/10/2023 |
19
|
110,800 | 18.60 | 19.30 | 18.50 | 0 | 0 | 0 |
05/10/2023 |
18.60
|
139,500 | 18.90 | 19 | 18.60 | 0 | 0 | 0 |
04/10/2023 |
18.90
|
159,100 | 18.40 | 19.10 | 17.70 | 0 | 0 | 0 |
03/10/2023 |
18.40
|
534,000 | 20.30 | 20.30 | 18.40 | 100 | 0 | 0.0 |
02/10/2023 |
20.30
|
161,700 | 20.70 | 21.40 | 20 | 0 | 400 | -0.0 |
29/09/2023 |
20.70
|
128,800 | 20.80 | 21.20 | 20.60 | 0 | 0 | 0 |
28/09/2023 |
20.80
|
362,500 | 20.50 | 21.30 | 20.40 | 0 | 0 | 0 |
27/09/2023 |
20.50
|
207,400 | 20.20 | 20.60 | 19.60 | 0 | 0 | 0 |
26/09/2023 |
20.20
|
218,400 | 20.10 | 20.90 | 20 | 0 | 0 | 0 |
25/09/2023 |
20.10
|
665,100 | 21.40 | 22.10 | 19.60 | 0 | 0 | 0 |
22/09/2023 |
21.40
|
607,100 | 22.70 | 22.70 | 21.40 | 0 | 300 | -0.0 |
21/09/2023 |
22.70
|
399,400 | 22.90 | 23.20 | 22.40 | 0 | 30 | -0.0 |
20/09/2023 |
22.90
|
454,200 | 22.60 | 23.40 | 22.60 | 0 | 0 | 0 |
19/09/2023 |
22.60
|
680,100 | 22.10 | 22.70 | 22 | 0 | 0 | 0 |
18/09/2023 |
22.10
|
572,700 | 23.20 | 23.70 | 21.70 | 0 | 0 | 0 |
15/09/2023 |
23.20
|
1,124,400 | 22.30 | 24 | 22.50 | 0 | 0 | 0 |
14/09/2023 |
22.30
|
1,066,800 | 21.10 | 22.40 | 20.80 | 0 | 0 | 0 |
13/09/2023 |
21.10
|
401,500 | 20.90 | 21.60 | 20.70 | 0 | 0 | 0 |
12/09/2023 |
20.90
|
166,400 | 20.70 | 21.10 | 20.60 | 0 | 0 | 0 |
11/09/2023 |
20.70
|
555,700 | 21.30 | 21.90 | 20.60 | 0 | 0 | 0 |
08/09/2023 |
21.30
|
326,100 | 21.10 | 21.50 | 21 | 0 | 200 | -0.0 |
07/09/2023 |
21.10
|
357,500 | 20.80 | 22 | 20.90 | 0 | 0 | 0 |
06/09/2023 |
20.80
|
324,100 | 20.50 | 21.40 | 20.50 | 0 | 0 | 0 |
05/09/2023 |
20.50
|
271,900 | 20.10 | 20.90 | 20.20 | 0 | 0 | 0 |
31/08/2023 |
20.10
|
150,500 | 20 | 20.50 | 20 | 0 | 0 | 0 |
30/08/2023 |
20
|
74,300 | 20.30 | 20.30 | 19.80 | 0 | 500 | -0.0 |
29/08/2023 |
20.30
|
375,400 | 19.50 | 20.30 | 19.50 | 0 | 0 | 0 |
28/08/2023 |
19.50
|
126,500 | 19.30 | 19.70 | 19.30 | 0 | 0 | 0 |
25/08/2023 |
19.30
|
248,300 | 19.30 | 19.90 | 19 | 0 | 0 | 0 |
24/08/2023 |
19.30
|
140,500 | 19 | 19.30 | 18.80 | 0 | 500 | -0.0 |
23/08/2023 |
19
|
226,900 | 19.20 | 19.40 | 18.90 | 0 | 0 | 0 |
22/08/2023 |
19.20
|
196,200 | 19.50 | 19.50 | 18.40 | 0 | 0 | 0 |
21/08/2023 |
19.50
|
287,000 | 19.50 | 19.80 | 19 | 0 | 0 | 0 |
18/08/2023 |
19.50
|
893,100 | 21.60 | 21.70 | 19.50 | 500 | 0 | 0.0 |
17/08/2023 |
21.60
|
270,700 | 22.20 | 22.30 | 21.60 | 0 | 0 | 0 |
16/08/2023 |
22.20
|
479,500 | 22.30 | 23 | 22.10 | 0 | 0 | 0 |
15/08/2023 |
22.30
|
388,800 | 22.10 | 22.30 | 21.90 | 0 | 0 | 0 |
14/08/2023 |
22.10
|
461,900 | 22.10 | 22.30 | 21.90 | 0 | 0 | 0 |
11/08/2023 |
22.10
|
330,700 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
10/08/2023 |
22.20
|
507,300 | 22.50 | 23.30 | 22.20 | 0 | 0 | 0 |
09/08/2023 |
22.50
|
327,900 | 22.90 | 22.90 | 22.40 | 0 | 0 | 0 |
08/08/2023 |
22.90
|
713,100 | 22.40 | 23.50 | 22.50 | 0 | 0 | 0 |
07/08/2023 |
22.40
|
375,200 | 22.60 | 22.60 | 22.30 | 0 | 0 | 0 |
04/08/2023 |
22.60
|
464,200 | 21.90 | 22.80 | 21.80 | 0 | 0 | 0 |
03/08/2023 |
21.90
|
405,900 | 22.30 | 22.50 | 21.90 | 0 | 0 | 0 |
02/08/2023 |
22.30
|
635,500 | 22.50 | 22.70 | 22 | 0 | 0 | 0 |
01/08/2023 |
22.50
|
538,000 | 23.40 | 23.60 | 22.50 | 0 | 0 | 0 |
31/07/2023 |
23.40
|
300,800 | 23.70 | 24.10 | 23.40 | 0 | 0 | 0 |
28/07/2023 |
23.70
|
411,600 | 23.40 | 24 | 23.20 | 0 | 0 | 0 |
27/07/2023 |
23.40
|
555,400 | 23.80 | 24.20 | 23 | 0 | 0 | 0 |
26/07/2023 |
23.80
|
238,100 | 23.60 | 23.90 | 23.40 | 0 | 0 | 0 |
25/07/2023 |
23.60
|
360,300 | 23.90 | 24.30 | 23.50 | 0 | 0 | 0 |
24/07/2023 |
23.90
|
1,070,600 | 23.20 | 24.10 | 22.90 | 0 | 0 | 0 |
21/07/2023 |
23.20
|
278,100 | 23.20 | 23.40 | 23 | 0 | 0 | 0 |
20/07/2023 |
23.20
|
450,300 | 23.30 | 23.40 | 22.80 | 0 | 0 | 0 |
19/07/2023 |
23.30
|
436,200 | 23.90 | 24 | 23.30 | 0 | 0 | 0 |
18/07/2023 |
23.90
|
735,200 | 23.80 | 24.90 | 23.80 | 0 | 0 | 0 |
17/07/2023 |
23.80
|
564,300 | 23.80 | 24.10 | 23.30 | 0 | 0 | 0 |
14/07/2023 |
23.80
|
659,100 | 23.70 | 24.40 | 23.70 | 0 | 31,100 | -0.7 |
13/07/2023 |
23.70
|
251,800 | 23.70 | 24 | 23.50 | 0 | 0 | 0 |
12/07/2023 |
23.70
|
626,100 | 23.20 | 24.30 | 23.40 | 0 | 1,400 | -0.0 |
11/07/2023 |
23.20
|
333,100 | 23.20 | 23.60 | 23.10 | 0 | 0 | 0 |
10/07/2023 |
23.20
|
441,500 | 23.30 | 23.80 | 23.10 | 0 | 0 | 0 |