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 | -0.68% | 152,400 | 0 | 0 |
28.90
30.80
29.20
|
2 tháng
(2024-07-22) |
-2.30 | -7.30% | 287,800 | 0 | 0 |
28.90
34.70
29.20
|
3 tháng
(2024-06-21) |
-5.50 | -15.85% | 780,600 | 200 | 0.0 |
28.90
34.70
29.20
|
6 tháng
(2024-03-25) |
2.90 | 11.03% | 2,132,600 | 200 | 0.0 |
25.60
34.80
29.20
|
12 tháng
(2023-09-25) |
5.20 | 21.67% | 2,750,728 | -1,400 | -0.0 |
23
34.80
29.20
|
24 tháng
(2022-09-30) |
7.20 | 32.73% | 5,651,178 | -26,100 | -0.5 |
18.30
34.80
29.20
|
36 tháng
(2021-10-05) |
-4.80 | -14.12% | 12,709,553 | -66,900 | -1.6 |
18.30
35.50
29.20
|
60 tháng
(2019-10-16) |
16.40 | 128.12% | 43,672,851 | 6,590 | -2.6 |
10.50
37.30
29.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2023 |
23.10
|
1,700 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
30/06/2023 |
23.10
|
8,700 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
29/06/2023 |
23.10
|
16,200 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
28/06/2023 |
23.10
|
22,353 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
27/06/2023 |
23.10
|
101 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
26/06/2023 |
23.50
|
22,900 | 23.30 | 23.50 | 22.80 | 0 | 0 | 0 |
23/06/2023 |
23.30
|
12,700 | 23 | 23.30 | 23.20 | 0 | 0 | 0 |
22/06/2023 |
23
|
6,334 | 23 | 23.20 | 22.50 | 0 | 0 | 0 |
21/06/2023 |
23
|
26,100 | 22.80 | 23.10 | 22.80 | 0 | 0 | 0 |
20/06/2023 |
22.80
|
400 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
19/06/2023 |
22.80
|
14,100 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
16/06/2023 |
22.90
|
4,300 | 22.80 | 23 | 22.40 | 100 | 0 | 0.0 |
15/06/2023 |
22.80
|
35,900 | 22.20 | 23.20 | 22.80 | 0 | 0 | 0 |
14/06/2023 |
22.20
|
15,403 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
13/06/2023 |
22.40
|
15,000 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
12/06/2023 |
22.50
|
1,711 | 22.50 | 23 | 22 | 0 | 0 | 0 |
09/06/2023 |
22.50
|
89,007 | 20.90 | 23.30 | 21 | 0 | 0 | 0 |
08/06/2023 |
20.90
|
14,600 | 20.50 | 20.90 | 20.50 | 0 | 0 | 0 |
07/06/2023 |
20.50
|
14,200 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
06/06/2023 |
20.30
|
13,300 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
05/06/2023 |
20.30
|
8,000 | 20.10 | 20.40 | 20.20 | 0 | 0 | 0 |
02/06/2023 |
20.10
|
51,300 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
01/06/2023 |
20.70
|
29,600 | 21 | 21.10 | 20.50 | 0 | 0 | 0 |
31/05/2023 |
21
|
22,900 | 21.70 | 21.70 | 20.80 | 0 | 0 | 0 |
30/05/2023 |
21.70
|
11,700 | 22 | 22 | 21.10 | 0 | 0 | 0 |
29/05/2023 |
22
|
6,601 | 21.30 | 22.10 | 21.50 | 0 | 0 | 0 |
26/05/2023 |
21.30
|
38,300 | 21 | 21.40 | 20.90 | 0 | 0 | 0 |
25/05/2023 |
21
|
95,100 | 20.30 | 21.10 | 19.80 | 0 | 0 | 0 |
24/05/2023 |
20.30
|
40,600 | 19.20 | 20.40 | 19.80 | 0 | 0 | 0 |
23/05/2023 |
19.20
|
9,000 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
22/05/2023 |
19.10
|
14,700 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
19/05/2023 |
19.20
|
15,100 | 19 | 19.20 | 19 | 0 | 0 | 0 |
18/05/2023 |
19
|
2,000 | 19.10 | 19.10 | 18.80 | 0 | 0 | 0 |
17/05/2023 |
19.10
|
1,904 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
16/05/2023 |
19.20
|
0 | 19 | 19.20 | 19.20 | 0 | 0 | 0 |
15/05/2023 |
19
|
3,700 | 19 | 19.90 | 19 | 0 | 0 | 0 |
12/05/2023 |
19
|
16,500 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
11/05/2023 |
19.30
|
5,900 | 19.30 | 20 | 19.30 | 0 | 0 | 0 |
10/05/2023 |
19.30
|
10,300 | 19 | 19.60 | 19.20 | 900 | 0 | 0.0 |
09/05/2023 |
19
|
12,902 | 18.70 | 19 | 18.80 | 0 | 0 | 0 |
08/05/2023 |
18.70
|
9,601 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 |
05/05/2023 |
18.60
|
12,600 | 18.70 | 18.70 | 18.30 | 0 | 0 | 0 |
04/05/2023 |
18.70
|
13,005 | 18.40 | 18.90 | 18.30 | 0 | 0 | 0 |
28/04/2023 |
18.40
|
7,903 | 18.30 | 18.60 | 18.10 | 0 | 0 | 0 |
27/04/2023 |
18.30
|
11,500 | 18.40 | 18.40 | 17.80 | 0 | 0 | 0 |
26/04/2023 |
18.40
|
18,500 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 |
25/04/2023 |
18.50
|
16,600 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 |
24/04/2023 |
18.60
|
200 | 18.50 | 18.60 | 18.60 | 0 | 0 | 0 |
21/04/2023 |
18.50
|
6,105 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
20/04/2023 |
18.80
|
13,000 | 18.30 | 18.80 | 18.30 | 0 | 0 | 0 |
19/04/2023 |
18.30
|
7,900 | 18.80 | 18.80 | 18.30 | 0 | 0 | 0 |
18/04/2023 |
18.80
|
5,911 | 18.80 | 18.80 | 18.30 | 0 | 0 | 0 |
17/04/2023 |
18.80
|
1,300 | 18.70 | 18.80 | 18.30 | 0 | 0 | 0 |
14/04/2023 |
18.70
|
7,200 | 19 | 19 | 18.50 | 0 | 0 | 0 |
13/04/2023 |
19
|
3,300 | 18.70 | 19.10 | 18.80 | 0 | 0 | 0 |
12/04/2023 |
18.70
|
6,100 | 19 | 19 | 18.70 | 0 | 0 | 0 |
11/04/2023 |
19
|
6,400 | 19.10 | 19.30 | 18.60 | 0 | 0 | 0 |
10/04/2023 |
19.10
|
7,600 | 18.80 | 19.30 | 18.90 | 0 | 0 | 0 |
07/04/2023 |
18.80
|
2,300 | 19.10 | 19.10 | 18.60 | 0 | 0 | 0 |
06/04/2023 |
19.10
|
7,300 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |
05/04/2023 |
19.40
|
5,200 | 18.90 | 19.70 | 18.90 | 0 | 0 | 0 |
04/04/2023 |
18.90
|
6,700 | 18.90 | 19.10 | 18.90 | 0 | 0 | 0 |
03/04/2023 |
18.90
|
18,700 | 18.90 | 19 | 18.80 | 0 | 0 | 0 |
31/03/2023 |
18.90
|
2,400 | 19 | 19 | 18.60 | 0 | 0 | 0 |
30/03/2023 |
19
|
1,400 | 19 | 19 | 18.70 | 0 | 0 | 0 |
29/03/2023 |
19
|
2,900 | 18.80 | 19 | 18.60 | 0 | 0 | 0 |
28/03/2023 |
18.80
|
4,400 | 18.80 | 18.90 | 18.60 | 0 | 0 | 0 |
27/03/2023 |
18.80
|
800 | 18.90 | 18.90 | 18.70 | 0 | 0 | 0 |
24/03/2023 |
18.90
|
1,700 | 18.80 | 19 | 18.50 | 0 | 0 | 0 |
23/03/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
22/03/2023 |
18.80
|
2,900 | 19 | 19 | 18.80 | 0 | 0 | 0 |
21/03/2023 |
19
|
2,600 | 19 | 19 | 18.50 | 0 | 0 | 0 |
20/03/2023 |
19
|
8,300 | 19 | 19 | 18.90 | 0 | 0 | 0 |
17/03/2023 |
19
|
4,000 | 18.90 | 19.10 | 18.90 | 0 | 0 | 0 |
16/03/2023 |
18.90
|
1,800 | 19 | 19 | 18.80 | 0 | 0 | 0 |
15/03/2023 |
19
|
2,600 | 19 | 19.20 | 19 | 0 | 0 | 0 |
14/03/2023 |
19
|
52,300 | 19 | 19.20 | 19 | 0 | 0 | 0 |
13/03/2023 |
19
|
3,500 | 19.30 | 19.30 | 18.90 | 0 | 0 | 0 |
10/03/2023 |
19.30
|
7,300 | 19 | 19.30 | 18.80 | 0 | 0 | 0 |
09/03/2023 |
19
|
10,300 | 19 | 19.20 | 18.80 | 0 | 0 | 0 |
08/03/2023 |
19
|
505 | 19.10 | 19.20 | 19 | 0 | 0 | 0 |
07/03/2023 |
19.10
|
1,700 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
06/03/2023 |
19.10
|
2,800 | 19 | 19.40 | 19.10 | 0 | 0 | 0 |
03/03/2023 |
19
|
3,200 | 19.20 | 19.50 | 19 | 0 | 0 | 0 |
02/03/2023 |
19.20
|
7,500 | 18.90 | 19.30 | 19 | 0 | 0 | 0 |
01/03/2023 |
18.90
|
800 | 19 | 19.30 | 18.80 | 0 | 0 | 0 |
28/02/2023 |
19
|
2,600 | 18.70 | 19.10 | 18.50 | 0 | 0 | 0 |
27/02/2023 |
18.70
|
6,600 | 19 | 19.30 | 18.60 | 0 | 0 | 0 |
24/02/2023 |
19
|
19,200 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
23/02/2023 |
19.30
|
3,200 | 19.50 | 19.70 | 19 | 0 | 0 | 0 |
22/02/2023 |
19.50
|
14,505 | 19.40 | 19.70 | 19 | 0 | 0 | 0 |
21/02/2023 |
19.40
|
67,700 | 19.60 | 19.80 | 19 | 1,000 | 0 | 0.0 |
20/02/2023 |
19.60
|
55,700 | 20 | 20 | 19.40 | 0 | 0 | 0 |
16/02/2023 |
20
|
11,900 | 19.60 | 20 | 19.50 | 0 | 0 | 0 |
15/02/2023 |
19.60
|
6,901 | 19.90 | 20 | 19.50 | 0 | 0 | 0 |
14/02/2023 |
19.90
|
14,299 | 20.10 | 20.20 | 19.70 | 0 | 0 | 0 |
13/02/2023 |
20.10
|
14,100 | 20.40 | 20.70 | 19.70 | 0 | 0 | 0 |
10/02/2023 |
20.40
|
11,000 | 21 | 21 | 20.40 | 0 | 0 | 0 |
09/02/2023 |
21
|
11,250 | 21 | 21.10 | 20.50 | 0 | 0 | 0 |
08/02/2023 |
21
|
11,844 | 21.40 | 21.60 | 21 | 0 | 0 | 0 |