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) |
0.05 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
21.18
|
500 | 21.27 | 21.27 | 21.18 | 0 | 0 | -0.0 |
13/02/2023 |
21.27
|
1,800 | 21.27 | 21.63 | 21.27 | 0 | 0 | -0.0 |
10/02/2023 |
21.27
|
500 | 22.02 | 22.02 | 21.27 | 0 | 0 | -0.0 |
09/02/2023 |
22.02
|
5,000 | 22.02 | 22.07 | 21.94 | 0 | 0 | -0.0 |
08/02/2023 |
22.02
|
4,100 | 22.33 | 22.33 | 21.80 | 0 | 0 | -0.0 |
07/02/2023 |
22.33
|
1,800 | 22.51 | 22.51 | 22.16 | 0 | 0 | -0.0 |
06/02/2023 |
22.51
|
5,000 | 22.51 | 22.51 | 21.18 | 0 | 0 | -0.0 |
03/02/2023 |
22.51
|
800 | 22.51 | 22.51 | 22.51 | 0 | 0 | -0.0 |
02/02/2023 |
22.51
|
1,000 | 22.55 | 22.77 | 22.51 | 0 | 0 | -0.0 |
01/02/2023 |
22.55
|
2,900 | 22.69 | 22.77 | 22.51 | 0 | 0 | -0.0 |
31/01/2023 |
22.69
|
19,100 | 22.46 | 22.86 | 21.63 | 0 | 0 | -0.0 |
30/01/2023 |
22.46
|
7,400 | 23.30 | 23.30 | 22.29 | 0 | 0 | -0.0 |
27/01/2023 |
23.30
|
800 | 23.13 | 23.30 | 23.13 | 0 | 0 | -0.0 |
19/01/2023 |
23.13
|
200 | 22.77 | 23.17 | 23.13 | 0 | 0 | -0.0 |
18/01/2023 |
22.77
|
500 | 23.22 | 23.22 | 22.51 | 0 | 0 | -0.0 |
17/01/2023 |
23.22
|
100 | 23.26 | 23.26 | 23.22 | 0 | 0 | -0.0 |
16/01/2023 |
23.26
|
1,200 | 23.30 | 23.30 | 22.11 | 0 | 0 | -0.0 |
13/01/2023 |
23.30
|
3,900 | 22.99 | 23.30 | 22.99 | 0 | 0 | -0.0 |
12/01/2023 |
22.99
|
3,200 | 22.51 | 22.99 | 22.51 | 0 | 0 | -0.0 |
11/01/2023 |
22.51
|
200 | 22.07 | 22.51 | 22.51 | 0 | 0 | -0.0 |
10/01/2023 |
22.07
|
1,000 | 22.51 | 22.51 | 22.07 | 0 | 16 | -0.0 |
09/01/2023 |
22.51
|
2,300 | 23.17 | 23.17 | 22.42 | 0 | 0 | -0.0 |
06/01/2023 |
23.17
|
2,500 | 22.82 | 23.17 | 22.51 | 0 | 0 | -0.0 |
05/01/2023 |
22.82
|
700 | 24.01 | 24.01 | 22.82 | 0 | 0 | -0.0 |
04/01/2023 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | -0.0 |
03/01/2023 |
24.01
|
6,300 | 24.27 | 24.27 | 22.60 | 0 | 0 | -0.0 |
30/12/2022 |
24.27
|
39,000 | 23.66 | 24.27 | 23.66 | 0 | 0 | -0.0 |
29/12/2022 |
23.66
|
12,600 | 22.95 | 23.66 | 22.77 | 0 | 0 | -0.0 |
28/12/2022 |
22.95
|
5,000 | 22.95 | 23.04 | 22.95 | 0 | 0 | -0.0 |
27/12/2022 |
22.95
|
1,900 | 23.57 | 23.57 | 22.24 | 0 | 0 | -0.0 |
26/12/2022 |
23.57
|
5,100 | 23.57 | 23.57 | 23.57 | 0 | 0 | -0.0 |
23/12/2022 |
23.57
|
5,200 | 23.30 | 23.57 | 22.24 | 0 | 0 | -0.0 |
22/12/2022 |
23.30
|
9,000 | 23.04 | 23.30 | 21.54 | 0 | 0 | -0.0 |
21/12/2022 |
23.04
|
2,500 | 24.72 | 24.72 | 23.04 | 0 | 0 | -0.0 |
20/12/2022 |
24.72
|
104,400 | 24.19 | 24.72 | 22.51 | 0 | 0 | -0.0 |
19/12/2022 |
24.19
|
116,000 | 22.73 | 24.19 | 22.51 | 0 | 0 | -0.0 |
16/12/2022 |
22.73
|
30,900 | 22.24 | 22.73 | 22.07 | 0 | 0 | -0.0 |
15/12/2022 |
22.24
|
15,500 | 21.89 | 22.24 | 21.89 | 0 | 0 | -0.0 |
14/12/2022 |
21.89
|
31,700 | 21.36 | 21.89 | 21.27 | 0 | 200 | -0.0 |
13/12/2022 |
21.36
|
36,700 | 20.74 | 21.36 | 20.39 | 0 | 0 | -0.0 |
12/12/2022 |
20.74
|
43,900 | 20.66 | 20.74 | 20.30 | 0 | 0 | -0.0 |
09/12/2022 |
20.66
|
17,700 | 20.30 | 20.66 | 20.26 | 0 | 0 | -0.0 |
08/12/2022 |
20.30
|
8,500 | 20.30 | 20.39 | 20.30 | 0 | 0 | -0.0 |
07/12/2022 |
20.30
|
46,600 | 20.30 | 20.48 | 20.21 | 0 | 0 | -0.0 |
06/12/2022 |
20.30
|
30,700 | 20.74 | 20.74 | 20.21 | 0 | 48 | -0.0 |
05/12/2022 |
20.74
|
8,400 | 20.70 | 20.74 | 20.39 | 0 | 0 | -0.0 |
02/12/2022 |
20.70
|
26,900 | 20.26 | 20.74 | 20.17 | 0 | 0 | -0.0 |
01/12/2022 |
20.26
|
4,000 | 20.57 | 20.57 | 20.21 | 0 | 0 | -0.0 |
30/11/2022 |
20.57
|
19,400 | 20.57 | 20.57 | 20.17 | 0 | 0 | -0.0 |
29/11/2022 |
20.57
|
3,300 | 20.57 | 20.57 | 20.21 | 0 | 0 | -0.0 |
28/11/2022 |
20.57
|
15,400 | 20.30 | 20.57 | 20.13 | 0 | 700 | -0.0 |
25/11/2022 |
20.30
|
15,600 | 20.21 | 20.30 | 20.04 | 0 | 2,000 | -0.0 |
24/11/2022 |
20.21
|
900 | 20.26 | 20.26 | 20.21 | 0 | 500 | -0.0 |
23/11/2022 |
20.26
|
5,400 | 20.30 | 20.30 | 19.95 | 0 | 800 | -0.0 |
22/11/2022 |
20.30
|
2,800 | 20.48 | 20.48 | 19.95 | 0 | 0 | -0.0 |
21/11/2022 |
20.48
|
7,400 | 19.86 | 20.48 | 19.99 | 0 | 0 | -0.0 |
18/11/2022 |
19.86
|
700 | 19.86 | 19.86 | 19.86 | 0 | 0 | -0.0 |
17/11/2022 |
19.86
|
200 | 19.77 | 19.86 | 19.77 | 0 | 0 | -0.0 |
16/11/2022 |
19.77
|
3,900 | 20.57 | 20.57 | 19.68 | 0 | 200 | -0.0 |
15/11/2022 |
20.57
|
13,500 | 20.52 | 20.57 | 19.82 | 0 | 1,000 | -0.0 |
14/11/2022 |
20.52
|
58,300 | 20.21 | 20.52 | 19.07 | 0 | 1,500 | -0.0 |
11/11/2022 |
20.21
|
19,100 | 19.42 | 20.21 | 19.33 | 0 | 0 | -0.0 |
10/11/2022 |
19.42
|
14,000 | 20.04 | 20.04 | 19.42 | 0 | 0 | -0.0 |
09/11/2022 |
20.04
|
1,600 | 20.04 | 20.21 | 20.04 | 0 | 0 | -0.0 |
08/11/2022 |
20.04
|
3,100 | 20.04 | 20.04 | 20.04 | 0 | 0 | -0.0 |
07/11/2022 |
20.04
|
3,700 | 20.30 | 20.30 | 20.04 | 0 | 0 | -0.0 |
04/11/2022 |
20.30
|
24,000 | 20.57 | 20.57 | 20.04 | 0 | 8 | -0.0 |
03/11/2022 |
20.57
|
21,100 | 20.21 | 20.57 | 20.13 | 0 | 500 | -0.0 |
02/11/2022 |
20.21
|
11,000 | 20.48 | 20.48 | 20.13 | 0 | 0 | -0.0 |
01/11/2022 |
20.48
|
16,900 | 20.13 | 20.48 | 20.13 | 0 | 0 | -0.0 |
31/10/2022 |
20.13
|
4,000 | 20.30 | 20.48 | 20.13 | 0 | 0 | -0.0 |
28/10/2022 |
20.30
|
2,700 | 20.30 | 20.39 | 20.30 | 0 | 0 | -0.0 |
27/10/2022 |
20.30
|
700 | 20.17 | 20.30 | 20.13 | 0 | 0 | 0 |
26/10/2022 |
20.17
|
1,300 | 20.52 | 20.52 | 20.13 | 0 | 0 | 0 |
25/10/2022 |
20.52
|
19,700 | 20.08 | 20.52 | 20.08 | 0 | 500 | -0.0 |
24/10/2022 |
20.08
|
13,200 | 20.52 | 20.52 | 19.86 | 0 | 0 | 0 |
21/10/2022 |
20.52
|
26,900 | 20.17 | 20.52 | 20.08 | 0 | 500 | -0.0 |
20/10/2022 |
20.17
|
3,100 | 20.17 | 20.17 | 20.08 | 0 | 0 | 0 |
19/10/2022 |
20.17
|
100 | 20.52 | 20.52 | 20.17 | 0 | 0 | 0 |
18/10/2022 |
20.52
|
5,000 | 20.52 | 20.57 | 20.30 | 0 | 400 | -0.0 |
17/10/2022 |
20.52
|
10,200 | 20.52 | 20.57 | 20.39 | 0 | 0 | -0.0 |
14/10/2022 |
20.52
|
22,100 | 20.52 | 20.52 | 20.17 | 0 | 0 | -0.0 |
13/10/2022 |
20.52
|
32,200 | 20.30 | 20.52 | 19.99 | 0 | 0 | -0.0 |
12/10/2022 |
20.30
|
11,000 | 20.26 | 20.30 | 19.95 | 0 | 0 | -0.0 |
11/10/2022 |
20.26
|
6,900 | 20.30 | 20.57 | 20.04 | 0 | 0 | -0.0 |
10/10/2022 |
20.30
|
3,300 | 20.52 | 20.52 | 19.95 | 0 | 0 | -0.0 |
07/10/2022 |
20.52
|
120,700 | 20.08 | 20.57 | 19.42 | 0 | 400 | -0.0 |
06/10/2022 |
20.08
|
17,800 | 20.04 | 20.21 | 19.86 | 0 | 0 | -0.0 |
05/10/2022 |
20.04
|
2,700 | 20.30 | 20.30 | 20.04 | 0 | 0 | -0.0 |
04/10/2022 |
20.30
|
12,300 | 20.35 | 20.35 | 19.95 | 0 | 0 | -0.0 |
03/10/2022 |
20.35
|
31,300 | 20.57 | 20.57 | 19.68 | 0 | 0 | -0.0 |
30/09/2022 |
20.57
|
43,200 | 20.52 | 20.57 | 20.13 | 0 | 60 | -0.0 |
29/09/2022 |
20.52
|
20,000 | 20.48 | 20.52 | 20.08 | 0 | 0 | -0.0 |
28/09/2022 |
20.48
|
39,100 | 20.57 | 20.57 | 19.42 | 0 | 0 | -0.0 |
27/09/2022 |
20.57
|
26,100 | 20.57 | 20.57 | 20.04 | 0 | 0 | -0.0 |
26/09/2022 |
20.57
|
36,600 | 20.61 | 20.61 | 20.04 | 0 | 0 | -0.0 |
23/09/2022 |
20.61
|
27,500 | 20.66 | 20.66 | 20.21 | 0 | 0 | -0.0 |
22/09/2022 |
20.66
|
26,900 | 20.57 | 20.74 | 20.21 | 0 | 0 | -0.0 |
21/09/2022 |
20.57
|
20,300 | 20.57 | 20.57 | 20.13 | 0 | 100 | -0.0 |
20/09/2022 |
20.57
|
31,900 | 20.57 | 20.57 | 20.04 | 0 | 395 | -0.0 |