Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 129,024 | -20,300 | -0.4 |
19.20
21
21
|
2 tháng
(2024-09-23) |
-1.50 | -6.67% | 5,661,203 | -13,700 | -0.2 |
19.20
26.80
21
|
3 tháng
(2024-08-26) |
-1.80 | -7.89% | 5,717,389 | -17,600 | -0.3 |
19.20
26.80
21
|
6 tháng
(2024-05-27) |
0.90 | 4.48% | 5,812,739 | -30,200 | -0.6 |
19.10
26.80
21
|
12 tháng
(2023-11-28) |
-1.40 | -6.25% | 5,980,342 | -36,400 | -0.7 |
19.10
26.80
21
|
24 tháng
(2022-12-05) |
-3 | -12.50% | 20,516,972 | -32,181 | -0.6 |
19.10
30.90
21
|
36 tháng
(2021-12-08) |
3.20 | 17.98% | 29,337,807 | -41,286 | -1.6 |
17.80
34.60
21
|
60 tháng
(2019-12-19) |
4 | 23.53% | 36,714,797 | -726,512 | -14.4 |
16
34.60
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
26/04/2022 |
24
|
25,600 | 24 | 24 | 23 | 0 | 0 | 0 |
25/04/2022 |
24
|
138,100 | 24.50 | 24.90 | 23 | 100 | 0 | 0.0 |
22/04/2022 |
24.50
|
94,900 | 24.40 | 25.50 | 24 | 0 | 0 | 0 |
21/04/2022 |
24.40
|
203,700 | 24.10 | 24.90 | 21.70 | 0 | 0 | 0 |
20/04/2022 |
24.10
|
215,500 | 22.60 | 24.80 | 21.10 | 0 | 0 | 0 |
19/04/2022 |
22.60
|
73,100 | 23.40 | 23.40 | 21.50 | 0 | 0 | 0 |
18/04/2022 |
23.40
|
98,500 | 23.80 | 23.80 | 21.70 | 0 | 0 | 0 |
15/04/2022 |
23.80
|
36,600 | 24.30 | 24.30 | 21.90 | 0 | 0 | 0 |
14/04/2022 |
24.30
|
24,400 | 24.30 | 24.40 | 23.70 | 0 | 0 | 0 |
13/04/2022 |
24.30
|
49,800 | 24.60 | 24.60 | 23.20 | 0 | 100 | -0.0 |
12/04/2022 |
24.60
|
123,705 | 24.80 | 24.80 | 23.50 | 0 | 0 | 0 |
08/04/2022 |
24.80
|
67,203 | 24.80 | 24.80 | 23.50 | 0 | 0 | 0 |
07/04/2022 |
24.80
|
138,310 | 24.80 | 24.80 | 23.10 | 100 | 0 | 0.0 |
06/04/2022 |
24.80
|
266,006 | 25.80 | 25.80 | 23.50 | 0 | 0 | 0 |
05/04/2022 |
25.80
|
77,500 | 27 | 27 | 25.80 | 0 | 0 | 0 |
04/04/2022 |
27
|
70,602 | 27.70 | 27.80 | 26 | 0 | 0 | 0 |
01/04/2022 |
27.70
|
194,800 | 27.70 | 28 | 25 | 0 | 0 | 0 |
31/03/2022 |
27.70
|
212,400 | 29.30 | 30.50 | 27.70 | 0 | 20,000 | -0.6 |
30/03/2022 |
29.30
|
357,566 | 30.50 | 30.50 | 27.60 | 0 | 30,000 | -0.9 |
29/03/2022 |
30.50
|
247,450 | 29.90 | 32.10 | 27.10 | 0 | 0 | 0 |
28/03/2022 |
29.90
|
591,275 | 33.20 | 33.20 | 29.90 | 0 | 25,100 | -0.8 |
25/03/2022 |
33.20
|
167,644 | 33 | 33.50 | 31.50 | 0 | 1,000 | -0.0 |
24/03/2022 |
33
|
235,531 | 34 | 34.60 | 30.60 | 0 | 0 | 0 |
23/03/2022 |
34
|
620,366 | 34.60 | 38 | 34 | 200 | 4,000 | -0.1 |
22/03/2022 |
34.60
|
89,924 | 31.50 | 34.60 | 34.60 | 0 | 0 | 0 |
21/03/2022 |
31.50
|
79,329 | 28.70 | 31.50 | 30 | 0 | 0 | 0 |
18/03/2022 |
28.70
|
332,986 | 26.10 | 28.70 | 28 | 0 | 100 | -0.0 |
17/03/2022 |
26.10
|
75,990 | 23.80 | 26.10 | 26.10 | 0 | 0 | 0 |
16/03/2022 |
23.80
|
41,500 | 21.70 | 23.80 | 23.80 | 0 | 0 | 0 |
15/03/2022 |
21.70
|
88,266 | 19.80 | 21.70 | 19.60 | 0 | 400 | -0.0 |
14/03/2022 |
19.80
|
26,151 | 19.50 | 19.80 | 18.80 | 0 | 0 | 0 |
11/03/2022 |
19.50
|
15,101 | 20.10 | 20.10 | 19 | 0 | 0 | 0 |
10/03/2022 |
20.10
|
19,126 | 19.80 | 20.40 | 19 | 0 | 0 | 0 |
09/03/2022 |
19.80
|
16,401 | 19.90 | 20.50 | 19 | 0 | 0 | 0 |
08/03/2022 |
19.90
|
3,308 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 |
07/03/2022 |
19.90
|
21,820 | 20 | 20 | 19.30 | 0 | 0 | 0 |
04/03/2022 |
20
|
5,110 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
03/03/2022 |
20.20
|
13,800 | 19.90 | 20.20 | 19.50 | 0 | 0 | 0 |
02/03/2022 |
19.90
|
7,200 | 19.50 | 20 | 19.20 | 0 | 0 | 0 |
01/03/2022 |
19.50
|
9,700 | 20.50 | 20.50 | 19.20 | 900 | 0 | 0.0 |
28/02/2022 |
20.50
|
3,512 | 21 | 21 | 20.30 | 0 | 0 | 0 |
25/02/2022 |
21
|
32,530 | 21.40 | 21.40 | 20.10 | 0 | 0 | 0 |
24/02/2022 |
21.40
|
61,250 | 22.60 | 22.60 | 20.40 | 0 | 3,900 | -0.1 |
23/02/2022 |
22.60
|
36,722 | 20.60 | 22.60 | 19.40 | 0 | 0 | 0 |
22/02/2022 |
20.60
|
24,407 | 18.80 | 20.60 | 18.30 | 0 | 0 | 0 |
21/02/2022 |
18.80
|
4,900 | 18.40 | 18.90 | 18.40 | 0 | 0 | 0 |
18/02/2022 |
18.40
|
1,800 | 19 | 19 | 18.40 | 0 | 0 | 0 |
17/02/2022 |
19
|
4,007 | 18.90 | 19 | 18.40 | 0 | 0 | 0 |
16/02/2022 |
18.90
|
6,248 | 18.50 | 18.90 | 18.70 | 0 | 0 | 0 |
15/02/2022 |
18.50
|
10,200 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 |
14/02/2022 |
18.40
|
6,500 | 18.50 | 18.90 | 18.40 | 0 | 0 | 0 |
11/02/2022 |
18.50
|
710 | 18 | 18.90 | 18.40 | 0 | 0 | 0 |
10/02/2022 |
18
|
5,200 | 18.50 | 18.60 | 18 | 0 | 0 | 0 |
09/02/2022 |
18.50
|
9,506 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |