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) |
0.28 | 3.48% | 5,762,200 | -82,800 | -0.7 |
7.71
8.33
8.33
|
2 tháng
(2024-07-22) |
0.49 | 6.25% | 11,283,500 | 17,600 | 0.1 |
7.42
8.33
8.33
|
3 tháng
(2024-06-20) |
-0.75 | -8.26% | 21,773,300 | 16,100 | 0.2 |
7.42
9.50
8.33
|
6 tháng
(2024-03-22) |
-2.52 | -23.23% | 64,877,300 | -339,900 | -4.3 |
7.42
10.85
8.33
|
12 tháng
(2023-09-25) |
-10.12 | -54.85% | 212,274,300 | 223,600 | 3.6 |
7.42
23.20
8.33
|
24 tháng
(2022-09-29) |
-3.47 | -29.41% | 244,898,400 | -6,255,544 | -643.8 |
6.73
29.45
8.33
|
36 tháng
(2021-10-04) |
0.95 | 12.88% | 252,544,400 | -6,263,754 | -643.9 |
6.73
29.45
8.33
|
60 tháng
(2019-10-15) |
-2.11 | -20.24% | 253,623,650 | -6,283,074 | -644.1 |
6.37
29.45
8.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
18.80
|
228,900 | 17.60 | 18.80 | 17.30 | 0 | 0 | 0 |
27/11/2023 |
17.60
|
54,900 | 18 | 18 | 17.50 | 0 | 0 | 0 |
24/11/2023 |
18
|
226,600 | 18.40 | 18.90 | 17.35 | 0 | 0 | 0 |
23/11/2023 |
18.40
|
290,400 | 19.15 | 19.35 | 18.40 | 0 | 0 | 0 |
22/11/2023 |
19.15
|
195,900 | 19.40 | 19.50 | 18.95 | 0 | 0 | 0 |
21/11/2023 |
19.40
|
436,400 | 19 | 20.30 | 19 | 0 | 0 | 0 |
20/11/2023 |
19
|
512,800 | 18.60 | 19.30 | 18.50 | 0 | 0 | 0 |
17/11/2023 |
18.60
|
398,100 | 19.45 | 19.95 | 18.50 | 0 | 0 | 0 |
16/11/2023 |
19.45
|
449,300 | 18.90 | 19.80 | 18.65 | 0 | 0 | 0 |
15/11/2023 |
18.90
|
1,069,600 | 18.40 | 19.40 | 18.50 | 0 | 0 | 0 |
14/11/2023 |
18.40
|
127,900 | 17.20 | 18.40 | 17.20 | 0 | 0 | 0 |
13/11/2023 |
17.20
|
27,000 | 17.20 | 17.30 | 17 | 0 | 0 | 0 |
10/11/2023 |
17.20
|
23,500 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
09/11/2023 |
17.10
|
22,200 | 17.35 | 17.40 | 17 | 0 | 0 | 0 |
08/11/2023 |
17.35
|
46,700 | 17.40 | 17.40 | 16.95 | 0 | 0 | 0 |
07/11/2023 |
17.40
|
2,400 | 17.45 | 17.55 | 17.40 | 0 | 0 | 0 |
06/11/2023 |
17.45
|
5,800 | 17.45 | 17.50 | 17.35 | 5,000 | 0 | 0.1 |
03/11/2023 |
17.45
|
3,900 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
02/11/2023 |
17.50
|
3,700 | 17 | 18 | 17.50 | 0 | 0 | 0 |
01/11/2023 |
17
|
40,400 | 17 | 17.45 | 16.90 | 0 | 0 | 0 |
31/10/2023 |
17
|
23,300 | 17 | 17.55 | 17 | 0 | 0 | 0 |
30/10/2023 |
17
|
7,200 | 17.25 | 17.50 | 17 | 0 | 0 | 0 |
27/10/2023 |
17.25
|
9,700 | 17 | 17.50 | 16.95 | 0 | 0 | 0 |
26/10/2023 |
17
|
89,300 | 17.10 | 17.80 | 16.30 | 0 | 0 | 0 |
25/10/2023 |
17.10
|
194,200 | 17.50 | 17.65 | 17 | 0 | 0 | 0 |
24/10/2023 |
17.50
|
7,000 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
23/10/2023 |
17.80
|
8,400 | 17.85 | 18.25 | 17.50 | 0 | 0 | 0 |
20/10/2023 |
17.85
|
519,200 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
19/10/2023 |
17.30
|
1,020,700 | 17 | 17.45 | 17 | 0 | 0 | 0 |
18/10/2023 |
17
|
135,200 | 17.60 | 17.60 | 16.85 | 0 | 0 | 0 |
17/10/2023 |
17.60
|
301,100 | 17.60 | 17.90 | 17.20 | 0 | 0 | 0 |
16/10/2023 |
17.60
|
9,000 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
13/10/2023 |
17.90
|
4,100 | 18 | 18 | 17.30 | 0 | 0 | 0 |
12/10/2023 |
18
|
78,700 | 17.70 | 18.10 | 17.70 | 0 | 0 | 0 |
11/10/2023 |
17.70
|
8,500 | 17.60 | 18.05 | 17.60 | 0 | 0 | 0 |
10/10/2023 |
17.60
|
11,500 | 17.35 | 17.80 | 17.30 | 0 | 0 | 0 |
09/10/2023 |
17.35
|
6,400 | 17.40 | 17.95 | 16.90 | 0 | 0 | 0 |
06/10/2023 |
17.40
|
6,600 | 17.50 | 17.90 | 17 | 0 | 0 | 0 |
05/10/2023 |
17.50
|
7,900 | 17.50 | 17.90 | 17.50 | 100 | 0 | 0.0 |
04/10/2023 |
17.50
|
139,800 | 17.40 | 17.55 | 17.40 | 0 | 0 | 0 |
03/10/2023 |
17.40
|
57,400 | 17.90 | 17.90 | 17.40 | 0 | 0 | 0 |
02/10/2023 |
17.90
|
153,400 | 17.85 | 18.35 | 17.90 | 100 | 0 | 0.0 |
29/09/2023 |
17.85
|
184,500 | 17.70 | 18.20 | 17.70 | 0 | 0 | 0 |
28/09/2023 |
17.70
|
126,400 | 17.90 | 18.30 | 17.50 | 0 | 0 | 0 |
27/09/2023 |
17.90
|
58,900 | 18.30 | 18.30 | 17.05 | 0 | 0 | 0 |
26/09/2023 |
18.30
|
122,600 | 18.45 | 19.10 | 18.30 | 0 | 0 | 0 |
25/09/2023 |
18.45
|
83,000 | 19 | 19.45 | 17.70 | 0 | 0 | 0 |
22/09/2023 |
19
|
136,100 | 19.35 | 19.55 | 18.65 | 0 | 0 | 0 |
21/09/2023 |
19.35
|
179,200 | 18.30 | 19.55 | 18.40 | 100 | 0 | 0.0 |
20/09/2023 |
18.30
|
250,300 | 19.45 | 19.45 | 18.10 | 0 | 0 | 0 |
19/09/2023 |
19.45
|
149,100 | 20.90 | 21 | 19.45 | 0 | 0 | 0 |
18/09/2023 |
20.90
|
457,300 | 21.95 | 22.15 | 20.45 | 0 | 0 | 0 |
15/09/2023 |
21.95
|
566,900 | 21.95 | 22.45 | 21.75 | 0 | 0 | 0 |
14/09/2023 |
21.95
|
645,600 | 21.65 | 22.40 | 21.60 | 0 | 0 | 0 |
13/09/2023 |
21.65
|
400,500 | 21.45 | 21.80 | 21.50 | 0 | 0 | 0 |
12/09/2023 |
21.45
|
30,700 | 21.60 | 21.80 | 21.45 | 0 | 100 | -0.0 |
11/09/2023 |
21.60
|
19,000 | 21.80 | 21.90 | 21.60 | 0 | 0 | 0 |
08/09/2023 |
21.80
|
32,400 | 21.80 | 21.85 | 21.70 | 0 | 0 | 0 |
07/09/2023 |
21.80
|
40,100 | 21.75 | 21.95 | 21.70 | 0 | 0 | 0 |
06/09/2023 |
21.75
|
37,900 | 21.85 | 21.95 | 21.70 | 0 | 0 | 0 |
05/09/2023 |
21.85
|
24,100 | 21.95 | 22 | 21.80 | 0 | 0 | 0 |
31/08/2023 |
21.95
|
28,200 | 21.60 | 22 | 21.55 | 0 | 0 | 0 |
30/08/2023 |
21.60
|
8,400 | 21.60 | 21.65 | 21.40 | 0 | 0 | 0 |
29/08/2023 |
21.60
|
21,600 | 21.60 | 21.90 | 21.50 | 100 | 0 | 0.0 |
28/08/2023 |
21.60
|
67,000 | 21.35 | 21.60 | 21.30 | 1,000 | 0 | 0.0 |
25/08/2023 |
21.35
|
22,500 | 21.15 | 21.70 | 21.10 | 0 | 300 | -0.0 |
24/08/2023 |
21.15
|
75,500 | 21.60 | 21.70 | 20.95 | 0 | 500 | -0.0 |
23/08/2023 |
21.60
|
71,400 | 22 | 22.45 | 21 | 0 | 0 | 0 |
22/08/2023 |
22
|
80,600 | 22.60 | 23.50 | 21.65 | 0 | 0 | 0 |
21/08/2023 |
22.60
|
181,900 | 21.15 | 22.60 | 20.95 | 800 | 0 | 0.0 |
18/08/2023 |
21.15
|
86,800 | 22.65 | 22.85 | 21.10 | 0 | 0 | 0 |
17/08/2023 |
22.65
|
195,100 | 22.80 | 22.95 | 21.75 | 0 | 0 | 0 |
16/08/2023 |
22.80
|
14,400 | 22.80 | 22.80 | 22.65 | 0 | 0 | 0 |
15/08/2023 |
22.80
|
137,000 | 23.10 | 23.10 | 21.95 | 0 | 0 | 0 |
14/08/2023 |
23.10
|
34,100 | 22.95 | 23.20 | 22.95 | 0 | 0 | 0 |
11/08/2023 |
22.95
|
50,500 | 22.95 | 23.15 | 22.45 | 0 | 0 | 0 |
10/08/2023 |
22.95
|
39,900 | 23.40 | 23.40 | 22.40 | 0 | 3,200 | -0.1 |
09/08/2023 |
23.40
|
78,800 | 23.70 | 24.50 | 22.95 | 0 | 400 | -0.0 |
08/08/2023 |
23.70
|
277,700 | 23.10 | 24.20 | 23.40 | 0 | 500 | -0.0 |
07/08/2023 |
23.10
|
302,000 | 22.10 | 23.20 | 22.10 | 3,100 | 200 | 0.1 |
04/08/2023 |
22.10
|
57,800 | 22.20 | 22.20 | 21.85 | 0 | 2,700 | -0.1 |
03/08/2023 |
22.20
|
84,000 | 22.75 | 22.80 | 21.90 | 0 | 2,400 | -0.1 |
02/08/2023 |
22.75
|
91,800 | 23.25 | 23.25 | 21.95 | 0 | 2,900 | -0.1 |
01/08/2023 |
23.25
|
213,000 | 23.90 | 23.95 | 22.25 | 0 | 8,900 | -0.2 |
31/07/2023 |
23.90
|
252,300 | 23.40 | 24 | 21.80 | 0 | 2,800 | -0.1 |
28/07/2023 |
23.40
|
114,300 | 23.80 | 24 | 23 | 0 | 2,000 | -0.0 |
27/07/2023 |
23.80
|
270,800 | 24.80 | 24.80 | 23.10 | 200 | 10,800 | -0.2 |
26/07/2023 |
24.80
|
43,100 | 24.90 | 24.90 | 24.45 | 0 | 1,700 | -0.0 |
25/07/2023 |
24.90
|
33,300 | 24.80 | 24.95 | 24.50 | 100 | 200 | -0.0 |
24/07/2023 |
24.80
|
73,400 | 24.55 | 24.90 | 24.40 | 0 | 1,700 | -0.0 |
21/07/2023 |
24.55
|
44,000 | 24.95 | 24.95 | 24.55 | 0 | 400 | -0.0 |
20/07/2023 |
24.95
|
45,500 | 24.90 | 24.95 | 24.50 | 0 | 500 | -0.0 |
19/07/2023 |
24.90
|
36,600 | 24.90 | 25 | 24.50 | 0 | 2,100 | -0.1 |
18/07/2023 |
24.90
|
57,100 | 24.75 | 25.30 | 24.55 | 0 | 3,000 | -0.1 |
17/07/2023 |
24.75
|
99,100 | 25.50 | 26 | 24.75 | 0 | 3,000 | -0.1 |
14/07/2023 |
25.50
|
93,200 | 24.80 | 26 | 24.50 | 500 | 300 | 0.0 |
13/07/2023 |
24.80
|
42,900 | 24.90 | 24.90 | 24.15 | 0 | 100 | -0.0 |
12/07/2023 |
24.90
|
22,800 | 24.90 | 25 | 24.70 | 0 | 0 | 0 |
11/07/2023 |
24.90
|
32,600 | 24.70 | 24.95 | 24.70 | 600 | 0 | 0.0 |
10/07/2023 |
24.70
|
25,100 | 24.80 | 24.95 | 24.50 | 500 | 200 | 0.0 |