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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
23.30
|
258,000 | 22.90 | 23.40 | 22.70 | 0 | 0 | 0 |
06/07/2023 |
22.90
|
353,900 | 23.30 | 23.60 | 22.80 | 0 | 0 | 0 |
05/07/2023 |
23.30
|
345,047 | 24.20 | 24.20 | 23 | 0 | 0 | 0 |
04/07/2023 |
24.20
|
700,644 | 22.90 | 24.20 | 23 | 0 | 0 | 0 |
03/07/2023 |
22.90
|
190,670 | 22.80 | 23.30 | 22.60 | 0 | 0 | 0 |
30/06/2023 |
22.80
|
251,100 | 22.80 | 23.30 | 22.50 | 0 | 0 | 0 |
29/06/2023 |
22.80
|
994,780 | 22.60 | 24.20 | 22.50 | 0 | 0 | 0 |
28/06/2023 |
22.60
|
347,174 | 22.70 | 23.50 | 22.60 | 0 | 0 | 0 |
27/06/2023 |
22.70
|
344,754 | 22.80 | 23.90 | 22.60 | 12,000 | 0 | 0.3 |
26/06/2023 |
22.80
|
393,700 | 22.80 | 23.10 | 22 | 0 | 0 | 0 |
23/06/2023 |
22.80
|
1,718,424 | 23.60 | 23.70 | 21.80 | 0 | 0 | 0 |
22/06/2023 |
23.60
|
34,800 | 24.40 | 24.40 | 23.40 | 10,000 | 0 | 0.2 |
21/06/2023 |
24.40
|
358,289 | 23.40 | 24.50 | 23.10 | 10,000 | 0 | 0.2 |
20/06/2023 |
23.40
|
301,511 | 23.20 | 23.90 | 22.40 | 0 | 0 | 0 |
19/06/2023 |
23.20
|
473,241 | 21.80 | 23.90 | 21.60 | 0 | 0 | 0 |
16/06/2023 |
21.80
|
426,525 | 21.70 | 22.70 | 21.80 | 0 | 0 | 0 |
15/06/2023 |
21.70
|
641,602 | 19.80 | 21.70 | 19.80 | 0 | 0 | 0 |
14/06/2023 |
19.80
|
147,408 | 20.50 | 20.80 | 19.80 | 0 | 0 | 0 |
13/06/2023 |
20.50
|
254,509 | 20.40 | 20.60 | 20 | 0 | 0 | 0 |
12/06/2023 |
20.40
|
327,300 | 20.90 | 20.90 | 19.60 | 0 | 0 | 0 |
09/06/2023 |
20.90
|
90,800 | 20.50 | 20.90 | 20.40 | 0 | 0 | 0 |
08/06/2023 |
20.50
|
456,451 | 20.90 | 21.80 | 20.50 | 0 | 0 | 0 |
07/06/2023 |
20.90
|
506,126 | 19.80 | 21.30 | 20 | 0 | 15,000 | -0.3 |
06/06/2023 |
19.80
|
341,910 | 19.80 | 19.90 | 19.40 | 0 | 5,000 | -0.1 |
05/06/2023 |
19.80
|
301,708 | 19.70 | 20.60 | 19.50 | 0 | 0 | 0 |
02/06/2023 |
19.70
|
458,634 | 19.30 | 20.30 | 19.60 | 0 | 24,700 | -0.5 |
01/06/2023 |
19.30
|
395,502 | 19.80 | 19.80 | 19 | 0 | 5,300 | -0.1 |
31/05/2023 |
19.80
|
613,353 | 19.50 | 20.20 | 19.10 | 0 | 0 | 0 |
30/05/2023 |
19.50
|
392,145 | 19.10 | 20.10 | 19.10 | 0 | 0 | 0 |
29/05/2023 |
19.10
|
601,713 | 19.50 | 20.20 | 18.90 | 0 | 0 | 0 |
26/05/2023 |
19.50
|
786,122 | 17.80 | 19.50 | 17.40 | 0 | 0 | 0 |
25/05/2023 |
17.80
|
821,619 | 16.20 | 17.80 | 16 | 0 | 50 | -0.0 |
24/05/2023 |
16.20
|
418,819 | 16.60 | 16.90 | 16.20 | 0 | 200 | -0.0 |
23/05/2023 |
16.60
|
463,100 | 16.60 | 17 | 16.30 | 0 | 0 | 0 |
22/05/2023 |
16.60
|
418,072 | 16.60 | 17 | 16.30 | 0 | 0 | 0 |
19/05/2023 |
16.60
|
675,701 | 16 | 16.80 | 16 | 0 | 0 | 0 |
18/05/2023 |
16
|
849,520 | 14.60 | 16 | 14.60 | 0 | 5,000 | -0.1 |
17/05/2023 |
14.60
|
452,900 | 14.80 | 15.10 | 14.50 | 0 | 1,000 | -0.0 |
16/05/2023 |
14.80
|
672,665 | 14 | 15.10 | 13.90 | 0 | 0 | 0 |
15/05/2023 |
14
|
216,300 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
12/05/2023 |
14.30
|
229,000 | 14.20 | 14.40 | 14.10 | 0 | 0 | 0 |
11/05/2023 |
14.20
|
252,300 | 14.10 | 14.60 | 14 | 0 | 0 | 0 |
10/05/2023 |
14.10
|
56,300 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
09/05/2023 |
14.20
|
522,311 | 13.80 | 14.60 | 13.80 | 0 | 0 | 0 |
08/05/2023 |
13.80
|
157,944 | 13.20 | 13.80 | 13.30 | 0 | 0 | 0 |
05/05/2023 |
13.20
|
39,300 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
04/05/2023 |
13.20
|
83,605 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
28/04/2023 |
13.30
|
100,672 | 13.30 | 13.50 | 13.10 | 0 | 0 | 0 |
27/04/2023 |
13.30
|
89,000 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
26/04/2023 |
13.30
|
73,000 | 13.30 | 13.30 | 13.10 | 0 | 100 | -0.0 |
25/04/2023 |
13.30
|
86,400 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
24/04/2023 |
13.20
|
145,701 | 13.60 | 13.60 | 13.20 | 0 | 1,000 | -0.0 |
21/04/2023 |
13.60
|
100,400 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
20/04/2023 |
13.70
|
118,401 | 14 | 14 | 13.60 | 5,100 | 0 | 0.1 |
19/04/2023 |
14
|
87,835 | 14 | 14 | 13.60 | 0 | 0 | 0 |
18/04/2023 |
14
|
142,021 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
17/04/2023 |
13.70
|
242,701 | 13.90 | 14.10 | 13.50 | 0 | 0 | 0 |
14/04/2023 |
13.90
|
242,407 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 |
13/04/2023 |
14.50
|
270,900 | 14.60 | 15.10 | 14.50 | 100 | 0 | 0.0 |
12/04/2023 |
14.60
|
282,700 | 14.60 | 15 | 14.50 | 800 | 0 | 0.0 |
11/04/2023 |
14.60
|
621,600 | 13.80 | 14.60 | 13.80 | 200 | 0 | 0.0 |
10/04/2023 |
13.80
|
281,063 | 14.20 | 14.40 | 13.70 | 0 | 0 | 0 |
07/04/2023 |
14.20
|
176,552 | 14.30 | 14.90 | 14.10 | 0 | 0 | 0 |
06/04/2023 |
14.30
|
732,809 | 13.80 | 14.90 | 13.60 | 0 | 0 | 0 |
05/04/2023 |
13.80
|
220,503 | 13.80 | 14.10 | 13.60 | 0 | 0 | 0 |
04/04/2023 |
13.80
|
281,415 | 13.60 | 14.10 | 13.60 | 0 | 0 | 0 |
03/04/2023 |
13.60
|
318,408 | 13.10 | 13.90 | 13.40 | 0 | 0 | 0 |
31/03/2023 |
13.10
|
183,100 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
30/03/2023 |
13.20
|
109,800 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
29/03/2023 |
13.30
|
102,000 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
28/03/2023 |
13.30
|
209,601 | 13.20 | 13.60 | 13.30 | 0 | 0 | 0 |
27/03/2023 |
13.20
|
102,145 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
24/03/2023 |
13.10
|
304,800 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |
23/03/2023 |
13.20
|
86,300 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
22/03/2023 |
13.10
|
139,862 | 12.90 | 13.40 | 13 | 0 | 0 | 0 |
21/03/2023 |
12.90
|
169,538 | 12.70 | 13.10 | 12.70 | 0 | 0 | 0 |
20/03/2023 |
12.70
|
330,710 | 13.70 | 13.70 | 12.70 | 0 | 0 | 0 |
17/03/2023 |
13.70
|
197,648 | 13.70 | 14 | 13.50 | 0 | 0 | 0 |
16/03/2023 |
13.70
|
343,500 | 14.20 | 14.20 | 13.40 | 0 | 0 | 0 |
15/03/2023 |
14.20
|
173,300 | 13.70 | 14.50 | 13.90 | 0 | 0 | 0 |
14/03/2023 |
13.70
|
367,524 | 14.20 | 14.40 | 13.60 | 0 | 0 | 0 |
13/03/2023 |
14.20
|
198,900 | 14.60 | 14.70 | 14.20 | 0 | 0 | 0 |
10/03/2023 |
14.60
|
324,500 | 15.20 | 15.20 | 14.50 | 0 | 2,000 | -0.0 |
09/03/2023 |
15.20
|
348,809 | 15.60 | 15.90 | 15.20 | 0 | 0 | 0 |
08/03/2023 |
15.60
|
482,763 | 15.20 | 15.80 | 15 | 0 | 0 | 0 |
07/03/2023 |
15.20
|
506,895 | 14.70 | 15.30 | 14.60 | 0 | 0 | 0 |
06/03/2023 |
14.70
|
288,500 | 14.50 | 15.10 | 14.40 | 0 | 0 | 0 |
03/03/2023 |
14.50
|
390,200 | 14.70 | 15.20 | 14.50 | 0 | 0 | 0 |
02/03/2023 |
14.70
|
249,201 | 14.90 | 15.20 | 14.50 | 0 | 0 | 0 |
01/03/2023 |
14.90
|
678,100 | 13.80 | 14.90 | 13.90 | 0 | 0 | 0 |
28/02/2023 |
13.80
|
245,200 | 13.90 | 14.40 | 13.80 | 0 | 0 | 0 |
27/02/2023 |
13.90
|
446,800 | 14.30 | 14.80 | 13.50 | 0 | 0 | 0 |
24/02/2023 |
14.30
|
503,708 | 14.40 | 15.70 | 14.30 | 2 | 0 | 0.0 |
23/02/2023 |
14.40
|
840,260 | 13.90 | 14.80 | 13.50 | 0 | 0 | 0 |
22/02/2023 |
13.90
|
1,039,300 | 13.20 | 14.50 | 12.90 | 0 | 10,000 | -0.1 |
21/02/2023 |
13.20
|
477,167 | 13 | 13.50 | 12.90 | 0 | 0 | 0 |
20/02/2023 |
13
|
261,100 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
17/02/2023 |
12.70
|
104,475 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
16/02/2023 |
12.80
|
400,900 | 12.20 | 13.10 | 12.10 | 0 | 0 | 0 |
15/02/2023 |
12.20
|
67,001 | 12 | 12.30 | 12 | 2,000 | 0 | 0.0 |