Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2023 |
21.30
|
2,200 | 21.40 | 21.50 | 21.30 | 0 | 0 | 0 |
03/07/2023 |
21.40
|
13,400 | 21.40 | 22 | 21.40 | 0 | 0 | 0 |
30/06/2023 |
21.40
|
12,100 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 |
29/06/2023 |
21.40
|
5,900 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
28/06/2023 |
21.50
|
6,800 | 21.50 | 21.70 | 21.50 | 0 | 0 | 0 |
27/06/2023 |
21.50
|
10,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
26/06/2023 |
21.50
|
52,900 | 21.60 | 22 | 21.50 | 0 | 0 | 0 |
23/06/2023 |
21.60
|
7,718 | 21.60 | 22 | 21.40 | 0 | 0 | 0 |
22/06/2023 |
21.60
|
55,800 | 21.30 | 21.60 | 21.30 | 0 | 0 | 0 |
21/06/2023 |
21.30
|
1,900 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
20/06/2023 |
21.70
|
27,101 | 21.50 | 21.70 | 21.30 | 0 | 0 | 0 |
19/06/2023 |
21.50
|
157,401 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 |
16/06/2023 |
21.50
|
21,200 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 |
15/06/2023 |
21.50
|
1,900 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
14/06/2023 |
21.80
|
4,120 | 21.90 | 22.50 | 21.80 | 0 | 0 | 0 |
13/06/2023 |
21.90
|
27,400 | 21.90 | 22.50 | 18.70 | 0 | 0 | 0 |
12/06/2023 |
21.90
|
1,200 | 22 | 22 | 21.70 | 0 | 0 | 0 |
09/06/2023 |
22
|
12,346 | 21.90 | 22.50 | 21.50 | 0 | 0 | 0 |
08/06/2023 |
21.90
|
5,500 | 21.60 | 23.80 | 21.80 | 0 | 0 | 0 |
07/06/2023 |
21.60
|
46,200 | 21.30 | 21.70 | 21.30 | 0 | 0 | 0 |
06/06/2023 |
21.30
|
16,001 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 |
05/06/2023 |
21.70
|
29,800 | 21.50 | 21.70 | 21.20 | 0 | 0 | 0 |
02/06/2023 |
21.50
|
4,200 | 21.80 | 21.80 | 21.20 | 0 | 0 | 0 |
01/06/2023 |
21.80
|
18,510 | 21.20 | 22 | 21.20 | 0 | 0 | 0 |
31/05/2023 |
21.20
|
9,300 | 21 | 21.50 | 21 | 0 | 0 | 0 |
30/05/2023 |
21
|
9,710 | 21 | 21.20 | 20.90 | 0 | 0 | 0 |
29/05/2023 |
21
|
100 | 20.70 | 21 | 21 | 0 | 0 | 0 |
26/05/2023 |
20.70
|
3,208 | 20.40 | 22.60 | 20.70 | 0 | 0 | 0 |
25/05/2023 |
20.40
|
11,700 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
24/05/2023 |
20.40
|
10,000 | 20.80 | 20.80 | 20.40 | 0 | 0 | 0 |
23/05/2023 |
20.80
|
13,600 | 21 | 21 | 20.40 | 0 | 0 | 0 |
22/05/2023 |
21
|
30,700 | 20.50 | 21 | 20.60 | 0 | 0 | 0 |
19/05/2023 |
20.50
|
29,313 | 20.40 | 20.70 | 20.50 | 0 | 0 | 0 |
18/05/2023 |
20.40
|
14,900 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
17/05/2023 |
20.50
|
26,800 | 20.40 | 20.70 | 20.30 | 0 | 0 | 0 |
16/05/2023 |
20.40
|
14,700 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
15/05/2023 |
20.30
|
10,400 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
12/05/2023 |
20.30
|
21,400 | 20 | 20.40 | 20.20 | 0 | 0 | 0 |
11/05/2023 |
20
|
15,200 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
10/05/2023 |
20.40
|
9,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
09/05/2023 |
20.60
|
19,808 | 20.60 | 20.90 | 20.20 | 0 | 0 | 0 |
08/05/2023 |
20.60
|
19,300 | 19.90 | 20.60 | 19.90 | 0 | 0 | 0 |
05/05/2023 |
19.90
|
20,500 | 19.90 | 19.90 | 19.20 | 0 | 0 | 0 |
04/05/2023 |
19.90
|
15,710 | 20 | 20.20 | 19.90 | 0 | 0 | 0 |
28/04/2023 |
20
|
11,200 | 19.90 | 20 | 19.50 | 0 | 0 | 0 |
27/04/2023 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
26/04/2023 |
19.90
|
5,600 | 20 | 20 | 19.90 | 0 | 0 | 0 |
25/04/2023 |
20
|
12,200 | 20 | 20.10 | 19.90 | 0 | 0 | 0 |
24/04/2023 |
20
|
12,500 | 20 | 20 | 20 | 0 | 0 | 0 |
21/04/2023 |
20
|
22,700 | 20 | 20 | 19.80 | 0 | 0 | 0 |
20/04/2023 |
20
|
19,000 | 20.40 | 20.40 | 19.50 | 0 | 0 | 0 |
19/04/2023 |
20.40
|
7,800 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
18/04/2023 |
20.20
|
8,600 | 20.40 | 20.50 | 20.20 | 0 | 0 | 0 |
17/04/2023 |
20.40
|
4,600 | 20.90 | 20.90 | 19.60 | 0 | 0 | 0 |
14/04/2023 |
20.90
|
14,100 | 21 | 21.10 | 20.40 | 0 | 0 | 0 |
13/04/2023 |
21
|
11,200 | 21.10 | 21.20 | 21 | 0 | 0 | 0 |
12/04/2023 |
21.10
|
48,000 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
11/04/2023 |
21.80
|
7,500 | 21.60 | 21.80 | 21.20 | 0 | 0 | 0 |
10/04/2023 |
21.60
|
5,100 | 21.90 | 21.90 | 21.60 | 0 | 0 | 0 |
07/04/2023 |
21.90
|
28,400 | 22.20 | 22.20 | 21.60 | 0 | 0 | 0 |
06/04/2023 |
22.20
|
25,400 | 21.80 | 22.60 | 21.10 | 0 | 0 | 0 |
05/04/2023 |
21.80
|
700 | 21.60 | 21.80 | 21.70 | 0 | 0 | 0 |
04/04/2023 |
21.60
|
4,200 | 21.90 | 21.90 | 21.60 | 0 | 0 | 0 |
03/04/2023 |
21.90
|
6,618 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
31/03/2023 |
22.20
|
10,900 | 21.70 | 22.20 | 21.60 | 0 | 0 | 0 |
30/03/2023 |
21.70
|
11,000 | 21.70 | 22.80 | 21.60 | 0 | 0 | 0 |
29/03/2023 |
21.70
|
19,900 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 |
28/03/2023 |
21.70
|
3,900 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 |
27/03/2023 |
21.70
|
6,700 | 21.70 | 21.90 | 21.50 | 0 | 0 | 0 |
24/03/2023 |
21.70
|
15,900 | 22 | 22 | 21.70 | 0 | 0 | 0 |
23/03/2023 |
22
|
0 | 22 | 22 | 21.80 | 0 | 0 | 0 |
22/03/2023 |
22
|
1,300 | 22.50 | 22.50 | 21.50 | 0 | 0 | 0 |
21/03/2023 |
22.50
|
2,200 | 22.50 | 22.70 | 21.40 | 0 | 0 | 0 |
20/03/2023 |
22.50
|
13,200 | 22.70 | 22.70 | 21.40 | 0 | 0 | 0 |
17/03/2023 |
22.70
|
1,000 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
16/03/2023 |
22.80
|
1,010 | 23 | 23 | 22.70 | 0 | 0 | 0 |
15/03/2023 |
23
|
22,700 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
14/03/2023 |
23.40
|
100 | 23.10 | 23.40 | 23.40 | 0 | 0 | 0 |
13/03/2023 |
23.10
|
2,400 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
10/03/2023 |
23.30
|
11,400 | 23.40 | 23.50 | 23.10 | 0 | 0 | 0 |
09/03/2023 |
23.40
|
11,300 | 23.60 | 23.60 | 23.40 | 0 | 0 | 0 |
08/03/2023 |
23.60
|
22,100 | 23.50 | 23.60 | 21.70 | 0 | 0 | 0 |
07/03/2023 |
23.50
|
5,200 | 23.10 | 23.60 | 22.70 | 0 | 0 | 0 |
06/03/2023 |
23.10
|
11,000 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 |
03/03/2023 |
23.60
|
16,854 | 23.60 | 23.70 | 22.70 | 0 | 0 | 0 |
02/03/2023 |
23.60
|
30,200 | 23.60 | 23.80 | 23.50 | 0 | 0 | 0 |
01/03/2023 |
23.60
|
26,800 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
28/02/2023 |
23.60
|
3,400 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
27/02/2023 |
23.60
|
34,000 | 23.60 | 23.60 | 23.40 | 0 | 0 | 0 |
24/02/2023 |
23.60
|
23,111 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
23/02/2023 |
23.60
|
12,100 | 23.50 | 23.70 | 23 | 0 | 0 | 0 |
22/02/2023 |
23.50
|
26,300 | 23.60 | 23.70 | 23.50 | 0 | 0 | 0 |
21/02/2023 |
23.60
|
6,361 | 23.90 | 23.90 | 23.60 | 0 | 0 | 0 |
20/02/2023 |
23.90
|
31,000 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
16/02/2023 |
23.50
|
12,100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
15/02/2023 |
23.50
|
10,200 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
14/02/2023 |
23.40
|
7,500 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
13/02/2023 |
23.40
|
36,400 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
10/02/2023 |
23.50
|
14,400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
09/02/2023 |
23.50
|
21,010 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |