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) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/06/2023 |
23.20
|
67,400 | 23.50 | 23.60 | 22.60 | 0 | 0 | 0 |
13/06/2023 |
23.50
|
3,100 | 23.20 | 23.50 | 23.40 | 0 | 0 | 0 |
12/06/2023 |
23.20
|
1,000 | 23 | 23.50 | 22.60 | 0 | 0 | 0 |
09/06/2023 |
23
|
2,200 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
08/06/2023 |
23.50
|
3,000 | 22.90 | 23.50 | 22.80 | 0 | 0 | 0 |
07/06/2023 |
22.90
|
1,000 | 22 | 22.90 | 22.70 | 0 | 0 | 0 |
06/06/2023 |
22
|
6,000 | 22.60 | 22.70 | 22 | 0 | 0 | 0 |
05/06/2023 |
22.60
|
2,600 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
02/06/2023 |
22.60
|
2,700 | 22.70 | 22.80 | 22.50 | 0 | 0 | 0 |
01/06/2023 |
22.70
|
44,600 | 22.40 | 22.80 | 22.60 | 0 | 0 | 0 |
31/05/2023 |
22.40
|
1,700 | 23 | 23 | 22.40 | 0 | 0 | 0 |
30/05/2023 |
23
|
9,000 | 22.20 | 23 | 22.30 | 0 | 0 | 0 |
29/05/2023 |
22.20
|
0 | 22.70 | 22.20 | 22.20 | 0 | 0 | 0 |
26/05/2023 |
22.70
|
3,100 | 22.10 | 22.70 | 22.10 | 0 | 0 | 0 |
25/05/2023 |
22.10
|
3,200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
24/05/2023 |
22.10
|
4,700 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
23/05/2023 |
22.10
|
1,200 | 22 | 22.10 | 22 | 0 | 0 | 0 |
22/05/2023 |
22
|
1,500 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
19/05/2023 |
22.40
|
6,600 | 22.40 | 22.60 | 22.20 | 0 | 0 | 0 |
18/05/2023 |
22.40
|
807 | 22.30 | 23 | 22.30 | 0 | 0 | 0 |
17/05/2023 |
22.30
|
6,300 | 22.30 | 22.40 | 22.30 | 0 | 0 | 0 |
16/05/2023 |
22.30
|
3,400 | 24 | 24 | 20.30 | 0 | 0 | 0 |
15/05/2023 |
24
|
1,100 | 22.30 | 24 | 22.30 | 0 | 0 | 0 |
12/05/2023 |
22.30
|
6,100 | 22.80 | 22.80 | 22.30 | 0 | 0 | 0 |
11/05/2023 |
22.80
|
8,500 | 22 | 22.80 | 22.20 | 0 | 0 | 0 |
10/05/2023 |
22
|
1,704 | 22.20 | 23 | 22 | 0 | 0 | 0 |
09/05/2023 |
22.20
|
2,900 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
08/05/2023 |
22.60
|
1,900 | 22 | 22.60 | 22 | 0 | 0 | 0 |
05/05/2023 |
22
|
700 | 21.90 | 22 | 22 | 0 | 0 | 0 |
04/05/2023 |
21.90
|
4,400 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
28/04/2023 |
21.80
|
1,507 | 22 | 22 | 21.60 | 0 | 0 | 0 |
27/04/2023 |
22
|
3,900 | 21.80 | 22.80 | 22 | 0 | 0 | 0 |
26/04/2023 |
21.80
|
9,200 | 21.80 | 22.70 | 21.80 | 0 | 0 | 0 |
25/04/2023 |
21.80
|
1,700 | 23.30 | 23.30 | 21.80 | 0 | 0 | 0 |
24/04/2023 |
23.30
|
3,100 | 24.50 | 24.50 | 21.80 | 0 | 0 | 0 |
21/04/2023 |
24.50
|
12,600 | 23.50 | 26.20 | 23.60 | 0 | 0 | 0 |
20/04/2023 |
23.50
|
23,403 | 22 | 23.50 | 22.10 | 0 | 0 | 0 |
19/04/2023 |
22
|
7,510 | 22 | 22.50 | 22 | 0 | 0 | 0 |
18/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
17/04/2023 |
22
|
1,000 | 21 | 22 | 22 | 0 | 0 | 0 |
14/04/2023 |
21
|
2,300 | 22.80 | 22.80 | 21 | 0 | 0 | 0 |
13/04/2023 |
22.80
|
500 | 22 | 23 | 22.80 | 0 | 0 | 0 |
12/04/2023 |
22
|
3,900 | 20.50 | 22 | 19 | 0 | 0 | 0 |
11/04/2023 |
20.50
|
900 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
10/04/2023 |
20.70
|
5,300 | 21.30 | 21.30 | 20.70 | 0 | 0 | 0 |
07/04/2023 |
21.30
|
0 | 21.10 | 21.30 | 21.30 | 0 | 0 | 0 |
06/04/2023 |
21.10
|
6,800 | 20.90 | 23 | 20.80 | 0 | 0 | 0 |
05/04/2023 |
20.90
|
3,500 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
04/04/2023 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
03/04/2023 |
20.90
|
1,700 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
31/03/2023 |
20.90
|
100 | 20.60 | 20.90 | 20.90 | 0 | 0 | 0 |
30/03/2023 |
20.60
|
1,000 | 21.50 | 21.50 | 20.60 | 0 | 0 | 0 |
29/03/2023 |
21.50
|
700 | 21 | 21.50 | 21 | 0 | 0 | 0 |
28/03/2023 |
21
|
1,600 | 20.70 | 21.10 | 21 | 0 | 0 | 0 |
27/03/2023 |
20.70
|
3,900 | 20.50 | 21 | 20.60 | 0 | 0 | 0 |
24/03/2023 |
20.50
|
200 | 21.90 | 21.90 | 20.50 | 0 | 0 | 0 |
23/03/2023 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
22/03/2023 |
21.90
|
400 | 21 | 22 | 21.90 | 0 | 0 | 0 |
21/03/2023 |
21
|
300 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
20/03/2023 |
21.90
|
0 | 21.50 | 21.90 | 21.90 | 0 | 0 | 0 |
17/03/2023 |
21.50
|
2,300 | 23.80 | 23.80 | 21.50 | 0 | 0 | 0 |
16/03/2023 |
23.80
|
0 | 22.10 | 23.80 | 23.80 | 0 | 0 | 0 |
15/03/2023 |
22.10
|
1,800 | 23.60 | 26 | 22.10 | 0 | 0 | 0 |
14/03/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
13/03/2023 |
23.60
|
200 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
10/03/2023 |
23.50
|
101 | 23 | 23.50 | 23.50 | 0 | 0 | 0 |
09/03/2023 |
23
|
200 | 24 | 24 | 23 | 0 | 0 | 0 |
08/03/2023 |
24
|
900 | 24.20 | 24.30 | 24 | 0 | 0 | 0 |
07/03/2023 |
24.20
|
2,619 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
06/03/2023 |
24.50
|
0 | 24 | 24.50 | 24.50 | 0 | 0 | 0 |
03/03/2023 |
24
|
1,200 | 24 | 27 | 24 | 0 | 0 | 0 |
02/03/2023 |
24
|
400 | 23.40 | 25 | 24 | 0 | 0 | 0 |
01/03/2023 |
23.40
|
300 | 22.60 | 23.40 | 22 | 0 | 0 | 0 |
28/02/2023 |
22.60
|
500 | 22.40 | 22.60 | 20 | 0 | 0 | 0 |
27/02/2023 |
22.40
|
300 | 21.10 | 22.40 | 19.70 | 0 | 0 | 0 |
24/02/2023 |
21.10
|
900 | 22.10 | 22.10 | 21.10 | 0 | 0 | 0 |
23/02/2023 |
22.10
|
600 | 24.50 | 24.50 | 22.10 | 0 | 0 | 0 |
22/02/2023 |
24.50
|
0 | 24.50 | 24.50 | 24.10 | 0 | 0 | 0 |
21/02/2023 |
24.50
|
2,100 | 24 | 24.50 | 23.50 | 0 | 0 | 0 |
20/02/2023 |
24
|
2,200 | 23.30 | 24.20 | 23 | 0 | 0 | 0 |
16/02/2023 |
23.30
|
800 | 22.80 | 23.50 | 22.70 | 0 | 0 | 0 |
15/02/2023 |
22.80
|
600 | 21 | 23 | 22.80 | 0 | 0 | 0 |
14/02/2023 |
21
|
200 | 23 | 23 | 21 | 0 | 0 | 0 |
13/02/2023 |
23
|
3 | 23 | 23 | 23 | 0 | 0 | 0 |
10/02/2023 |
23
|
3,200 | 24 | 24 | 22 | 0 | 0 | 0 |
09/02/2023 |
24
|
2,000 | 23.90 | 26.70 | 23.50 | 0 | 0 | 0 |
08/02/2023 |
23.90
|
300 | 23.70 | 23.90 | 23 | 0 | 0 | 0 |
07/02/2023 |
23.70
|
700 | 24 | 24 | 23.70 | 0 | 0 | 0 |
06/02/2023 |
24
|
1,517 | 24.90 | 24.90 | 23.10 | 0 | 0 | 0 |
03/02/2023 |
24.90
|
300 | 25.70 | 25.70 | 23.10 | 0 | 0 | 0 |
02/02/2023 |
25.70
|
0 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 |
01/02/2023 |
25.60
|
305 | 25.80 | 25.90 | 25.60 | 0 | 0 | 0 |
31/01/2023 |
25.80
|
1,300 | 24.70 | 28 | 25.80 | 0 | 0 | 0 |
30/01/2023 |
24.70
|
3,600 | 25.90 | 28 | 24 | 0 | 0 | 0 |
27/01/2023 |
25.90
|
2,600 | 24 | 26.50 | 24.60 | 0 | 0 | 0 |
19/01/2023 |
24
|
500 | 24.50 | 25.80 | 23.50 | 0 | 0 | 0 |
18/01/2023 |
24.50
|
13,914 | 23.50 | 24.50 | 23.50 | 0 | 0 | 0 |
17/01/2023 |
23.50
|
300 | 23.40 | 23.60 | 23.50 | 0 | 0 | 0 |
16/01/2023 |
23.40
|
2,000 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
13/01/2023 |
23.70
|
400 | 23 | 23.70 | 23 | 0 | 0 | 0 |