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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
24.80
|
7,253 | 24.50 | 24.80 | 23.10 | 0 | 0 | 0 |
16/09/2022 |
24.50
|
1,137 | 24 | 24.50 | 24.50 | 0 | 0 | 0 |
15/09/2022 |
24
|
1,317 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
14/09/2022 |
24.90
|
2,084 | 24.10 | 24.90 | 24.90 | 0 | 0 | 0 |
13/09/2022 |
24.10
|
218 | 24.70 | 24.70 | 24.10 | 0 | 0 | 0 |
12/09/2022 |
24.70
|
132 | 24.70 | 24.70 | 24.70 | 99 | 0 | 0.0 |
09/09/2022 |
24.70
|
4,100 | 24.70 | 24.70 | 23.30 | 0 | 0 | 0 |
08/09/2022 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
07/09/2022 |
24.70
|
4,112 | 24.90 | 24.90 | 23.60 | 0 | 0 | 0 |
06/09/2022 |
24.90
|
2,400 | 24.90 | 24.90 | 23.90 | 0 | 0 | 0 |
05/09/2022 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
31/08/2022 |
24.90
|
1,060 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
30/08/2022 |
24.90
|
1,000 | 25 | 25 | 24.90 | 0 | 0 | 0 |
29/08/2022 |
25
|
4,300 | 24.60 | 25 | 23.80 | 0 | 0 | 0 |
26/08/2022 |
24.60
|
4,000 | 23.90 | 24.60 | 23.60 | 0 | 0 | 0 |
25/08/2022 |
23.90
|
7,748 | 24.50 | 24.50 | 23.80 | 0 | 0 | 0 |
24/08/2022 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
23/08/2022 |
24.50
|
3,600 | 24.50 | 24.50 | 23.80 | 0 | 0 | 0 |
22/08/2022 |
24.50
|
3,000 | 24.40 | 24.50 | 24.10 | 0 | 0 | 0 |
19/08/2022 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
18/08/2022 |
24.40
|
12,900 | 24 | 24.40 | 23.50 | 0 | 0 | 0 |
17/08/2022 |
24
|
6,300 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
16/08/2022 |
24.10
|
1,832 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
15/08/2022 |
24.70
|
15,800 | 24.90 | 25 | 24 | 0 | 0 | 0 |
12/08/2022 |
24.90
|
2,300 | 26.30 | 26.30 | 24.80 | 0 | 0 | 0 |
11/08/2022 |
26.30
|
2,000 | 26.30 | 26.70 | 26.30 | 0 | 0 | 0 |
10/08/2022 |
26.30
|
589,100 | 24.10 | 26.50 | 24.20 | 0 | 100 | -0.0 |
09/08/2022 |
24.10
|
1,400 | 24.80 | 24.80 | 24.10 | 0 | 0 | 0 |
08/08/2022 |
24.80
|
6,000 | 24.80 | 24.80 | 24 | 0 | 400 | -0.0 |
05/08/2022 |
24.80
|
1,200 | 24.80 | 24.80 | 24.30 | 0 | 0 | 0 |
04/08/2022 |
24.80
|
2,500 | 24.90 | 24.90 | 24.40 | 0 | 500 | -0.0 |
03/08/2022 |
24.90
|
3,500 | 24.90 | 24.90 | 24.30 | 0 | 1,000 | -0.0 |
02/08/2022 |
24.90
|
1,900 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
01/08/2022 |
24.90
|
3,800 | 24.80 | 24.90 | 24.20 | 0 | 0 | 0 |
29/07/2022 |
24.80
|
3,600 | 24.70 | 24.80 | 24 | 100 | 0 | 0.0 |
28/07/2022 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
27/07/2022 |
24.70
|
2,900 | 24.90 | 25 | 24.70 | 0 | 0 | 0 |
26/07/2022 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
25/07/2022 |
24.90
|
1,600 | 24.80 | 24.90 | 24 | 0 | 0 | 0 |
22/07/2022 |
24.80
|
1,800 | 24.90 | 24.90 | 24.60 | 0 | 500 | -0.0 |
21/07/2022 |
24.90
|
1,100 | 24.90 | 24.90 | 24.80 | 0 | 0 | 0 |
20/07/2022 |
24.90
|
800 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
19/07/2022 |
24.90
|
8,500 | 24.90 | 25.50 | 22.50 | 0 | 1,400 | -0.0 |
18/07/2022 |
24.90
|
2,335 | 24.90 | 24.90 | 24.10 | 0 | 0 | 0 |
15/07/2022 |
24.90
|
8,000 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
14/07/2022 |
24.90
|
7,232 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
13/07/2022 |
24.90
|
15,500 | 24.90 | 24.90 | 23.50 | 0 | 0 | 0 |
12/07/2022 |
24.90
|
20,800 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
11/07/2022 |
24.90
|
11,121 | 25 | 25 | 24.50 | 0 | 0 | 0 |
08/07/2022 |
25
|
7,800 | 24.90 | 25 | 24.60 | 0 | 0 | 0 |
07/07/2022 |
24.90
|
33,500 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
06/07/2022 |
24.90
|
54,200 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
05/07/2022 |
24.90
|
45,300 | 24.90 | 24.90 | 24 | 1,100 | 0 | 0.0 |
04/07/2022 |
24.90
|
48,100 | 24.90 | 25 | 24 | 200 | 0 | 0.0 |
01/07/2022 |
24.90
|
46,200 | 24.90 | 25 | 23.50 | 0 | 0 | 0 |
30/06/2022 |
24.90
|
81,900 | 24 | 26 | 24.10 | 0 | 0 | 0 |
29/06/2022 |
24
|
114,144 | 22.50 | 24.50 | 21.60 | 0 | 0 | 0 |
28/06/2022 |
22.50
|
55,000 | 21.40 | 22.50 | 21.40 | 0 | 0 | 0 |
27/06/2022 |
21.40
|
46,830 | 21.30 | 22 | 21.40 | 0 | 0 | 0 |
24/06/2022 |
21.30
|
26,800 | 22 | 22.50 | 21.30 | 0 | 0 | 0 |
23/06/2022 |
22
|
24,815 | 22 | 22 | 21.50 | 0 | 0 | 0 |
22/06/2022 |
22
|
58,264 | 22 | 22 | 20.60 | 0 | 0 | 0 |
21/06/2022 |
22
|
71,400 | 21 | 23 | 19.20 | 900 | 0 | 0.0 |
20/06/2022 |
21
|
11,500 | 21.60 | 21.60 | 19.60 | 0 | 0 | 0 |
17/06/2022 |
21.60
|
72,100 | 19.90 | 21.60 | 18 | 0 | 0 | 0 |
16/06/2022 |
19.90
|
14,100 | 20 | 20 | 19.50 | 0 | 0 | 0 |
15/06/2022 |
20
|
17,037 | 20.30 | 20.30 | 19.10 | 0 | 0 | 0 |
14/06/2022 |
20.30
|
19,942 | 20.40 | 20.40 | 19.10 | 0 | 0 | 0 |
13/06/2022 |
20.40
|
3,000 | 20.60 | 20.60 | 20 | 0 | 0 | 0 |
10/06/2022 |
20.60
|
4,400 | 20.60 | 20.60 | 20.10 | 0 | 0 | 0 |
09/06/2022 |
20.60
|
4,300 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
08/06/2022 |
20.60
|
8,459 | 20.70 | 20.70 | 20.20 | 0 | 0 | 0 |
07/06/2022 |
20.70
|
10,701 | 20.70 | 20.70 | 20 | 0 | 0 | 0 |
06/06/2022 |
20.70
|
12,945 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
03/06/2022 |
20.80
|
15,800 | 20.80 | 20.80 | 19.80 | 0 | 0 | 0 |
02/06/2022 |
20.80
|
12,500 | 20.80 | 20.80 | 19.90 | 0 | 0 | 0 |
01/06/2022 |
20.80
|
3,600 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
31/05/2022 |
20.80
|
19,796 | 20.20 | 20.80 | 19 | 0 | 0 | 0 |
30/05/2022 |
20.20
|
14,795 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 |
27/05/2022 |
20.10
|
12,200 | 21 | 21 | 19.90 | 0 | 0 | 0 |
26/05/2022 |
21
|
21,200 | 20.50 | 21 | 19.60 | 0 | 0 | 0 |
25/05/2022 |
20.50
|
14,216 | 20.50 | 20.90 | 20 | 0 | 0 | 0 |
24/05/2022 |
20.50
|
2,600 | 20.50 | 21 | 20 | 0 | 0 | 0 |
23/05/2022 |
20.50
|
10,200 | 22 | 22 | 20.50 | 0 | 0 | 0 |
20/05/2022 |
22
|
5,500 | 22.30 | 22.30 | 20.80 | 0 | 0 | 0 |
19/05/2022 |
22.30
|
8,900 | 20.80 | 22.30 | 20.80 | 0 | 0 | 0 |
18/05/2022 |
20.80
|
18,020 | 22 | 22 | 20.80 | 1,000 | 0 | 0.0 |
17/05/2022 |
22
|
4,700 | 22 | 22 | 21 | 0 | 0 | 0 |
16/05/2022 |
22
|
6,500 | 22.30 | 22.30 | 20.70 | 0 | 0 | 0 |
13/05/2022 |
22.30
|
12,900 | 22.80 | 22.80 | 20.70 | 0 | 0 | 0 |
12/05/2022 |
22.80
|
37,300 | 23 | 23 | 21.60 | 0 | 0 | 0 |
11/05/2022 |
23
|
44,601 | 23 | 23 | 21.60 | 0 | 0 | 0 |
10/05/2022 |
23
|
43,803 | 21.90 | 23 | 20 | 0 | 0 | 0 |
09/05/2022 |
21.90
|
85,204 | 22 | 22 | 20.50 | 0 | 0 | 0 |
06/05/2022 |
22
|
36,400 | 22.50 | 23 | 22 | 0 | 0 | 0 |
05/05/2022 |
22.50
|
25,201 | 24 | 24.60 | 22.50 | 0 | 0 | 0 |
04/05/2022 |
24
|
16,100 | 23.30 | 24 | 22.50 | 0 | 0 | 0 |
29/04/2022 |
23.30
|
35,101 | 24 | 24.10 | 23.30 | 0 | 0 | 0 |
28/04/2022 |
24
|
25,201 | 23.90 | 24.20 | 23.50 | 0 | 0 | 0 |
27/04/2022 |
23.90
|
30,500 | 24 | 24.10 | 22.90 | 0 | 0 | 0 |