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) |
-1.70 | -4.82% | 93,500 | 0 | 0 |
32.40
35.40
33.60
|
2 tháng
(2024-07-22) |
-5.20 | -13.40% | 237,700 | -6,500 | -0.2 |
32.40
38.80
33.60
|
3 tháng
(2024-06-21) |
-6.40 | -16% | 491,100 | -7,000 | -0.3 |
32.40
41.40
33.60
|
6 tháng
(2024-03-25) |
-0.40 | -1.18% | 1,056,700 | -7,100 | -0.3 |
30.50
41.40
33.60
|
12 tháng
(2023-09-25) |
5.40 | 19.15% | 1,887,000 | -7,100 | -0.3 |
26
41.40
33.60
|
24 tháng
(2022-09-30) |
0.76 | 2.32% | 3,279,419 | -9,600 | -0.3 |
19.45
41.40
33.60
|
36 tháng
(2021-10-05) |
6.09 | 22.16% | 6,647,656 | -15,900 | -0.8 |
19.45
72.88
33.60
|
60 tháng
(2019-10-16) |
17.64 | 110.56% | 18,405,452 | 8,800 | -0.0 |
13.17
72.88
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2023 |
22.92
|
3,100 | 22.92 | 23.50 | 22.92 | 0 | 0 | 0 |
30/06/2023 |
22.92
|
5,300 | 23.11 | 23.40 | 22.73 | 0 | 0 | 0 |
29/06/2023 |
23.11
|
3,800 | 23.11 | 23.50 | 22.63 | 0 | 0 | 0 |
28/06/2023 |
23.11
|
9,800 | 23.21 | 23.69 | 23.11 | 0 | 0 | 0 |
27/06/2023 |
23.21
|
800 | 23.11 | 23.31 | 23.21 | 0 | 0 | 0 |
26/06/2023 |
23.11
|
5,100 | 23.31 | 23.60 | 23.11 | 0 | 0 | 0 |
23/06/2023 |
23.31
|
11,200 | 23.21 | 23.50 | 23.21 | 0 | 0 | 0 |
22/06/2023 |
23.21
|
10,100 | 23.21 | 23.21 | 23.11 | 0 | 0 | 0 |
21/06/2023 |
23.21
|
16,300 | 23.11 | 24.17 | 23.02 | 0 | 0 | 0 |
20/06/2023 |
23.11
|
5,800 | 24.08 | 25.04 | 23.11 | 0 | 0 | 0 |
19/06/2023 |
24.08
|
3 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
16/06/2023 |
24.08
|
100 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
15/06/2023 |
24.08
|
4,400 | 23.88 | 24.08 | 23.98 | 0 | 0 | 0 |
14/06/2023 |
23.88
|
6,100 | 23.88 | 24.17 | 23.88 | 0 | 0 | 0 |
13/06/2023 |
23.88
|
4,500 | 24.08 | 24.08 | 23.88 | 0 | 0 | 0 |
12/06/2023 |
24.08
|
7,800 | 24.08 | 24.65 | 23.98 | 0 | 0 | 0 |
09/06/2023 |
24.08
|
10,500 | 24.17 | 24.17 | 24.08 | 0 | 0 | 0 |
08/06/2023 |
24.17
|
12,000 | 24.17 | 24.75 | 24.08 | 0 | 0 | 0 |
07/06/2023 |
24.17
|
9,009 | 24.56 | 24.56 | 23.98 | 0 | 0 | 0 |
06/06/2023 |
24.56
|
2,201 | 24.27 | 24.75 | 24.27 | 0 | 0 | 0 |
05/06/2023 |
24.27
|
13,700 | 24.08 | 24.27 | 24.08 | 0 | 0 | 0 |
02/06/2023 |
24.08
|
1,100 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
01/06/2023 |
24.08
|
3,700 | 23.69 | 24.08 | 24.08 | 0 | 0 | 0 |
31/05/2023 |
23.69
|
5,300 | 24.08 | 24.08 | 22.54 | 0 | 0 | 0 |
30/05/2023 |
24.08
|
10,300 | 24.17 | 24.85 | 24.08 | 0 | 0 | 0 |
29/05/2023 |
24.17
|
1,000 | 24.27 | 24.27 | 24.17 | 0 | 0 | 0 |
26/05/2023 |
24.27
|
2,600 | 24.08 | 24.37 | 24.08 | 0 | 0 | 0 |
25/05/2023 |
24.08
|
3,815 | 24.17 | 25.04 | 24.08 | 0 | 0 | 0 |
24/05/2023 |
24.17
|
37,106 | 24.17 | 24.17 | 23.31 | 0 | 0 | 0 |
23/05/2023 |
24.17
|
1,800 | 24.27 | 24.27 | 24.17 | 0 | 0 | 0 |
22/05/2023 |
24.27
|
32,410 | 23.50 | 25.81 | 23.50 | 0 | 0 | 0 |
19/05/2023 |
23.50
|
3,100 | 23.50 | 23.50 | 22.92 | 0 | 0 | 0 |
18/05/2023 |
23.50
|
3 | 23.50 | 23.79 | 23.50 | 0 | 0 | 0 |
17/05/2023 |
23.50
|
3,100 | 23.60 | 24.75 | 23.21 | 0 | 0 | 0 |
16/05/2023 |
23.60
|
4,200 | 23.40 | 24.85 | 22.73 | 0 | 0 | 0 |
15/05/2023 |
23.40
|
2,130 | 24.85 | 24.85 | 23.11 | 0 | 0 | 0 |
12/05/2023 |
24.85
|
2,800 | 24.27 | 25.14 | 21.96 | 0 | 0 | 0 |
11/05/2023 |
24.27
|
3,500 | 24.27 | 24.27 | 23.40 | 0 | 0 | 0 |
10/05/2023 |
24.27
|
4,400 | 23.98 | 24.94 | 23.21 | 0 | 400 | -0.0 |
09/05/2023 |
23.98
|
610 | 24.85 | 24.85 | 23.21 | 0 | 0 | 0 |
08/05/2023 |
24.85
|
24,300 | 23.21 | 25.43 | 22.34 | 0 | 0 | 0 |
05/05/2023 |
23.21
|
11,656 | 23.11 | 24.94 | 23.11 | 0 | 0 | 0 |
04/05/2023 |
23.11
|
3,510 | 23.69 | 23.69 | 22.92 | 0 | 100 | -0.0 |
28/04/2023 |
23.69
|
3,909 | 22.63 | 24.46 | 22.15 | 0 | 0 | 0 |
27/04/2023 |
22.63
|
11,700 | 23.79 | 23.88 | 21.48 | 0 | 0 | 0 |
26/04/2023 |
23.79
|
2,806 | 25.91 | 25.91 | 21.19 | 0 | 0 | 0 |
25/04/2023 |
25.91
|
29,500 | 23.31 | 25.91 | 20.71 | 0 | 0 | 0 |
24/04/2023 |
23.31
|
0 | 21.00 | 23.31 | 23.31 | 0 | 0 | 0 |
21/04/2023 |
21.00
|
3,200 | 21.19 | 23.50 | 21.00 | 0 | 0 | 0 |
20/04/2023 |
21.19
|
5,300 | 21.77 | 21.77 | 20.51 | 0 | 0 | 0 |
19/04/2023 |
21.77
|
15,512 | 22.54 | 22.54 | 20.22 | 0 | 0 | 0 |
18/04/2023 |
22.54
|
802 | 20.51 | 22.54 | 20.71 | 0 | 0 | 0 |
17/04/2023 |
20.51
|
1,600 | 20.71 | 20.71 | 20.51 | 0 | 0 | 0 |
14/04/2023 |
20.71
|
3,300 | 20.51 | 21.19 | 20.51 | 0 | 0 | 0 |
13/04/2023 |
20.51
|
2,102 | 21.48 | 23.60 | 20.51 | 0 | 0 | 0 |
12/04/2023 |
21.48
|
14,600 | 20.61 | 21.48 | 20.71 | 0 | 0 | 0 |
11/04/2023 |
20.61
|
16,200 | 20.90 | 20.90 | 20.03 | 0 | 0 | 0 |
10/04/2023 |
20.90
|
11,300 | 20.71 | 20.90 | 19.74 | 0 | 0 | 0 |
07/04/2023 |
20.71
|
2,300 | 20.80 | 20.90 | 20.71 | 0 | 0 | 0 |
06/04/2023 |
20.80
|
10,600 | 20.80 | 21.00 | 20.80 | 0 | 0 | 0 |
05/04/2023 |
20.80
|
4,600 | 20.51 | 21.00 | 20.32 | 0 | 0 | 0 |
04/04/2023 |
20.51
|
2,400 | 20.32 | 20.51 | 20.13 | 0 | 0 | 0 |
03/04/2023 |
20.32
|
3,630 | 20.42 | 20.71 | 20.03 | 0 | 0 | 0 |
31/03/2023 |
20.42
|
3,300 | 19.45 | 20.42 | 19.55 | 0 | 0 | 0 |
30/03/2023 |
19.45
|
200 | 21.09 | 21.09 | 19.45 | 0 | 0 | 0 |
29/03/2023 |
21.09
|
100 | 19.45 | 21.09 | 21.09 | 0 | 0 | 0 |
28/03/2023 |
19.45
|
3,600 | 19.84 | 19.84 | 19.45 | 0 | 0 | 0 |
27/03/2023 |
19.84
|
1,100 | 21.00 | 21.00 | 19.74 | 0 | 0 | 0 |
24/03/2023 |
21.00
|
600 | 20.61 | 21.00 | 19.65 | 0 | 0 | 0 |
23/03/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
22/03/2023 |
20.61
|
900 | 20.61 | 20.80 | 20.61 | 0 | 0 | 0 |
21/03/2023 |
20.61
|
5,400 | 20.22 | 20.90 | 19.55 | 0 | 0 | 0 |
20/03/2023 |
20.22
|
200 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
17/03/2023 |
20.22
|
2,000 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
16/03/2023 |
20.22
|
4,000 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
15/03/2023 |
20.22
|
3,500 | 21.09 | 21.96 | 19.65 | 0 | 0 | 0 |
14/03/2023 |
21.09
|
28,400 | 20.42 | 21.09 | 20.42 | 0 | 0 | 0 |
13/03/2023 |
20.42
|
200 | 20.71 | 20.71 | 20.42 | 0 | 0 | 0 |
10/03/2023 |
20.71
|
100 | 20.42 | 20.71 | 20.71 | 0 | 0 | 0 |
09/03/2023 |
20.42
|
1,100 | 20.22 | 20.42 | 20.42 | 0 | 0 | 0 |
08/03/2023 |
20.22
|
900 | 20.71 | 20.71 | 20.22 | 0 | 0 | 0 |
07/03/2023 |
20.71
|
6,200 | 21.09 | 21.09 | 20.03 | 0 | 0 | 0 |
06/03/2023 |
21.09
|
2,630 | 21.09 | 21.86 | 19.55 | 0 | 0 | 0 |
03/03/2023 |
21.09
|
1,000 | 19.74 | 21.09 | 21.09 | 0 | 0 | 0 |
02/03/2023 |
19.74
|
6,300 | 19.84 | 21.09 | 19.74 | 0 | 0 | 0 |
01/03/2023 |
19.84
|
700 | 21.67 | 22.15 | 19.84 | 0 | 0 | 0 |
28/02/2023 |
21.67
|
400 | 20.42 | 21.67 | 20.32 | 0 | 0 | 0 |
27/02/2023 |
20.42
|
2,800 | 22.25 | 22.25 | 20.22 | 0 | 0 | 0 |
24/02/2023 |
22.25
|
2,200 | 21.00 | 22.34 | 21.67 | 0 | 0 | 0 |
23/02/2023 |
21.00
|
1,600 | 21.77 | 23.88 | 21.00 | 0 | 0 | 0 |
22/02/2023 |
21.77
|
15,400 | 21.67 | 21.77 | 21.00 | 0 | 0 | 0 |
21/02/2023 |
21.67
|
5,400 | 21.96 | 22.73 | 21.67 | 0 | 0 | 0 |
20/02/2023 |
21.96
|
2,200 | 21.96 | 21.96 | 21.77 | 0 | 0 | 0 |
16/02/2023 |
21.96
|
2,000 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
15/02/2023 |
21.96
|
9,100 | 22.25 | 22.25 | 21.77 | 0 | 0 | 0 |
14/02/2023 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
13/02/2023 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
10/02/2023 |
22.25
|
500 | 21.96 | 22.25 | 22.25 | 0 | 0 | 0 |
09/02/2023 |
21.96
|
1,900 | 22.15 | 22.15 | 21.86 | 0 | 0 | 0 |
08/02/2023 |
22.15
|
2,500 | 21.38 | 22.63 | 21.19 | 0 | 0 | 0 |