Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 421,600 | -100 | 0.0 |
21.40
22
21.50
|
2 tháng
(2024-07-22) |
-1.10 | -4.87% | 922,500 | 20,800 | 0.4 |
21.40
23
21.50
|
3 tháng
(2024-06-21) |
-4.50 | -17.31% | 1,696,300 | 23,900 | 0.5 |
21.40
26
21.50
|
6 tháng
(2024-03-25) |
0.05 | 0.23% | 4,026,100 | 14,690 | 0.3 |
19.80
26
21.50
|
12 tháng
(2023-09-25) |
-4.66 | -17.82% | 7,877,800 | -14,060 | -0.4 |
19.80
26.16
21.50
|
24 tháng
(2022-09-30) |
0.50 | 2.40% | 13,696,000 | 21,325 | 1.0 |
14.97
28.62
21.50
|
36 tháng
(2021-10-05) |
-6.85 | -24.16% | 22,790,122 | 30,460 | 0.7 |
14.97
36.87
21.50
|
60 tháng
(2019-10-16) |
13.20 | 158.89% | 37,219,966 | -3,031,130 | -50.6 |
7.42
36.87
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
23.63
|
25,600 | 23.35 | 23.86 | 23.35 | 0 | 0 | 0 |
06/07/2023 |
23.35
|
14,100 | 23.44 | 23.44 | 22.78 | 0 | 0 | 0 |
05/07/2023 |
23.44
|
38,200 | 23.44 | 23.44 | 23.06 | 0 | 0 | 0 |
04/07/2023 |
23.44
|
12,000 | 23.53 | 23.53 | 23.16 | 0 | 0 | 0 |
03/07/2023 |
23.53
|
6,400 | 23.44 | 24.00 | 23.35 | 0 | 0 | 0 |
30/06/2023 |
23.44
|
21,800 | 23.16 | 23.44 | 23.16 | 0 | 0 | 0 |
29/06/2023 |
23.16
|
8,700 | 23.53 | 23.53 | 23.16 | 0 | 0 | 0 |
28/06/2023 |
23.53
|
10,700 | 23.44 | 24.05 | 23.30 | 0 | 0 | 0 |
27/06/2023 |
23.44
|
18,000 | 23.35 | 23.44 | 22.87 | 0 | 0 | 0 |
26/06/2023 |
23.35
|
18,600 | 23.49 | 23.53 | 23.06 | 0 | 0 | 0 |
23/06/2023 |
23.49
|
26,900 | 23.63 | 23.91 | 23.44 | 0 | 0 | 0 |
22/06/2023 |
23.63
|
81,600 | 23.49 | 23.91 | 23.25 | 0 | 0 | 0 |
21/06/2023 |
23.49
|
73,900 | 23.39 | 23.91 | 23.16 | 0 | 0 | 0 |
20/06/2023 |
23.39
|
6,600 | 23.53 | 23.91 | 23.06 | 0 | 0 | 0 |
19/06/2023 |
23.53
|
4,200 | 24.00 | 24.00 | 23.44 | 0 | 0 | 0 |
16/06/2023 |
24.00
|
23,000 | 23.96 | 24.24 | 23.72 | 0 | 400 | -0.0 |
15/06/2023 |
23.96
|
37,800 | 24.00 | 24.29 | 23.53 | 0 | 0 | 0 |
14/06/2023 |
24.00
|
37,700 | 24.05 | 24.10 | 23.72 | 0 | 0 | 0 |
13/06/2023 |
24.05
|
107,800 | 23.39 | 24.19 | 23.39 | 0 | 0 | 0 |
12/06/2023 |
23.39
|
13,700 | 23.02 | 24.43 | 22.83 | 0 | 0 | 0 |
09/06/2023 |
23.02
|
8,100 | 23.02 | 23.44 | 22.64 | 0 | 0 | 0 |
08/06/2023 |
23.02
|
30,200 | 23.82 | 24.33 | 22.97 | 0 | 0 | 0 |
07/06/2023 |
23.82
|
48,800 | 23.82 | 24.90 | 23.53 | 0 | 0 | 0 |
06/06/2023 |
23.82
|
27,300 | 23.72 | 25.37 | 23.82 | 200 | 0 | 0.0 |
05/06/2023 |
23.72
|
148,500 | 23.20 | 23.82 | 23.06 | 0 | 0 | 0 |
02/06/2023 |
23.20
|
79,600 | 23.02 | 23.53 | 22.50 | 0 | 0 | 0 |
01/06/2023 |
23.02
|
12,000 | 23.30 | 24.10 | 23.02 | 0 | 0 | 0 |
31/05/2023 |
23.30
|
34,400 | 22.78 | 23.35 | 22.83 | 0 | 0 | 0 |
30/05/2023 |
22.78
|
17,100 | 23.44 | 23.44 | 22.78 | 0 | 100 | -0.0 |
29/05/2023 |
23.44
|
19,600 | 23.72 | 23.72 | 22.97 | 0 | 0 | 0 |
26/05/2023 |
23.72
|
74,800 | 23.35 | 23.86 | 22.50 | 0 | 0 | 0 |
25/05/2023 |
23.35
|
63,700 | 23.58 | 24.19 | 22.69 | 0 | 0 | 0 |
24/05/2023 |
23.58
|
60,500 | 23.53 | 24.43 | 23.53 | 3,000 | 0 | 0.1 |
23/05/2023 |
23.53
|
53,800 | 22.50 | 23.53 | 22.78 | 0 | 0 | 0 |
22/05/2023 |
22.50
|
61,900 | 21.65 | 22.55 | 21.93 | 0 | 0 | 0 |
19/05/2023 |
21.65
|
19,500 | 21.56 | 21.84 | 21.42 | 0 | 0 | 0 |
18/05/2023 |
21.56
|
18,000 | 21.18 | 21.65 | 21.18 | 0 | 0 | 0 |
17/05/2023 |
21.18
|
22,400 | 21.65 | 22.07 | 21.18 | 0 | 0 | 0 |
16/05/2023 |
21.65
|
30,500 | 21.79 | 22.03 | 21.18 | 0 | 0 | 0 |
15/05/2023 |
21.79
|
49,100 | 21.84 | 23.16 | 21.42 | 0 | 0 | 0 |
12/05/2023 |
21.84
|
39,800 | 21.13 | 22.12 | 20.85 | 0 | 100 | -0.0 |
11/05/2023 |
21.13
|
26,500 | 21.51 | 22.59 | 20.99 | 0 | 0 | 0 |
10/05/2023 |
21.51
|
20,400 | 21.27 | 21.70 | 21.04 | 0 | 0 | 0 |
09/05/2023 |
21.27
|
47,100 | 21.04 | 22.03 | 20.80 | 0 | 0 | 0 |
08/05/2023 |
21.04
|
106,500 | 19.67 | 21.04 | 20.57 | 0 | 0 | 0 |
05/05/2023 |
19.67
|
62,200 | 18.22 | 19.77 | 18.73 | 0 | 0 | 0 |
04/05/2023 |
18.22
|
23,400 | 18.17 | 18.73 | 17.89 | 0 | 0 | 0 |
28/04/2023 |
18.17
|
7,100 | 18.17 | 18.50 | 17.89 | 0 | 0 | 0 |
27/04/2023 |
18.17
|
1,200 | 17.89 | 18.31 | 17.70 | 0 | 0 | 0 |
26/04/2023 |
17.89
|
300 | 17.74 | 18.36 | 17.32 | 0 | 0 | -0.0 |
25/04/2023 |
17.74
|
7,100 | 17.70 | 18.36 | 17.51 | 0 | 0 | -0.0 |
24/04/2023 |
17.70
|
3,900 | 18.12 | 18.54 | 17.42 | 0 | 0 | -0.0 |
21/04/2023 |
18.12
|
2,400 | 18.17 | 18.69 | 17.74 | 0 | 4 | -0.0 |
20/04/2023 |
18.17
|
21,700 | 17.89 | 18.17 | 17.42 | 0 | 0 | 0 |
19/04/2023 |
17.89
|
700 | 17.70 | 18.07 | 17.60 | 100 | 0 | 0.0 |
18/04/2023 |
17.70
|
43,500 | 18.17 | 18.17 | 17.65 | 700 | 0 | 0.0 |
17/04/2023 |
18.17
|
17,600 | 18.31 | 18.31 | 17.93 | 0 | 0 | 0.0 |
14/04/2023 |
18.31
|
800 | 18.07 | 18.31 | 18.12 | 0 | 0 | 0.0 |
13/04/2023 |
18.07
|
1,100 | 18.31 | 18.73 | 17.98 | 0 | 0 | 0.0 |
12/04/2023 |
18.31
|
8,200 | 17.79 | 18.31 | 17.74 | 0 | 0 | 0.0 |
11/04/2023 |
17.79
|
10,100 | 17.65 | 17.79 | 17.56 | 500 | 0 | 0.0 |
10/04/2023 |
17.65
|
24,800 | 17.79 | 17.79 | 17.42 | 0 | 0 | 0 |
07/04/2023 |
17.79
|
1,700 | 17.37 | 17.79 | 17.42 | 0 | 0 | 0 |
06/04/2023 |
17.37
|
50,400 | 17.60 | 17.70 | 17.32 | 0 | 0 | 0 |
05/04/2023 |
17.60
|
300 | 17.74 | 17.74 | 17.51 | 0 | 0 | 0 |
04/04/2023 |
17.74
|
500 | 17.70 | 17.74 | 17.32 | 0 | 0 | 0 |
03/04/2023 |
17.70
|
5,400 | 17.74 | 17.74 | 17.42 | 0 | 0 | 0 |
31/03/2023 |
17.74
|
15,600 | 17.70 | 17.74 | 17.37 | 0 | 0 | 0 |
30/03/2023 |
17.70
|
15,500 | 17.46 | 17.79 | 17.70 | 0 | 0 | 0 |
29/03/2023 |
17.46
|
2,300 | 17.27 | 17.60 | 17.46 | 0 | 0 | 0 |
28/03/2023 |
17.27
|
24,000 | 17.32 | 17.46 | 17.13 | 0 | 0 | 0 |
27/03/2023 |
17.32
|
7,100 | 17.32 | 17.32 | 17.23 | 0 | 0 | 0 |
24/03/2023 |
17.32
|
4,100 | 17.32 | 17.37 | 17.23 | 0 | 0 | 0 |
23/03/2023 |
17.32
|
13,300 | 17.37 | 17.37 | 17.18 | 0 | 0 | 0 |
22/03/2023 |
17.37
|
7,700 | 17.27 | 17.37 | 17.27 | 0 | 0 | 0 |
21/03/2023 |
17.27
|
2,700 | 17.27 | 17.32 | 17.23 | 0 | 0 | 0.0 |
20/03/2023 |
17.27
|
1,100 | 17.37 | 17.37 | 17.27 | 200 | 0 | 0.0 |
17/03/2023 |
17.37
|
3,800 | 17.32 | 17.46 | 17.23 | 0 | 1,000 | -0.0 |
16/03/2023 |
17.32
|
1,200 | 17.42 | 17.42 | 17.23 | 0 | 0 | -0.0 |
15/03/2023 |
17.42
|
67,800 | 17.32 | 17.79 | 17.27 | 0 | 0 | -0.0 |
14/03/2023 |
17.32
|
6,300 | 17.74 | 17.74 | 17.32 | 0 | 0 | -0.0 |
13/03/2023 |
17.74
|
1,100 | 17.74 | 17.74 | 17.37 | 0 | 0 | -0.0 |
10/03/2023 |
17.74
|
400 | 17.74 | 17.74 | 17.46 | 0 | 0 | -0.0 |
09/03/2023 |
17.74
|
5,700 | 17.74 | 17.74 | 17.46 | 0 | 0 | -0.0 |
08/03/2023 |
17.74
|
2,400 | 17.74 | 17.74 | 17.23 | 0 | 0 | -0.0 |
07/03/2023 |
17.74
|
200 | 17.79 | 17.79 | 17.74 | 0 | 0 | -0.0 |
06/03/2023 |
17.79
|
300 | 17.56 | 17.79 | 17.56 | 0 | 1 | -0.0 |
03/03/2023 |
17.56
|
1,000 | 17.65 | 17.89 | 17.27 | 0 | 0 | 0.0 |
02/03/2023 |
17.65
|
2,200 | 17.60 | 17.70 | 17.27 | 0 | 0 | 0.0 |
01/03/2023 |
17.60
|
4,700 | 17.65 | 17.65 | 17.27 | 0 | 0 | 0.0 |
28/02/2023 |
17.65
|
4,500 | 17.60 | 17.79 | 17.46 | 0 | 0 | 0.0 |
27/02/2023 |
17.60
|
1,200 | 17.42 | 17.79 | 17.42 | 0 | 0 | 0.0 |
24/02/2023 |
17.42
|
5,900 | 17.70 | 17.70 | 17.32 | 0 | 0 | 0.0 |
23/02/2023 |
17.70
|
10,700 | 18.07 | 18.07 | 17.32 | 0 | 0 | 0.0 |
22/02/2023 |
18.07
|
700 | 18.17 | 18.17 | 17.65 | 0 | 0 | 0.0 |
21/02/2023 |
18.17
|
21,700 | 17.46 | 18.36 | 17.46 | 0 | 0 | 0.0 |
20/02/2023 |
17.46
|
8,800 | 17.70 | 17.79 | 17.42 | 0 | 0 | 0.0 |
17/02/2023 |
17.70
|
3,500 | 17.27 | 17.74 | 17.42 | 0 | 0 | 0.0 |
16/02/2023 |
17.27
|
1,900 | 17.23 | 17.93 | 17.23 | 0 | 0 | 0.0 |
15/02/2023 |
17.23
|
7,200 | 17.84 | 17.89 | 17.23 | 0 | 0 | 0.0 |