Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.30 | 0.85% | 112,200 | 0 | 0 |
34.30
35.45
35.45
|
2 tháng
(2024-09-16) |
2.07 | 6.20% | 493,700 | 0 | 0 |
33.38
35.45
35.45
|
3 tháng
(2024-08-15) |
2.35 | 7.11% | 569,400 | -1,500 | -0.1 |
33.10
35.45
35.45
|
6 tháng
(2024-05-17) |
1.50 | 4.43% | 975,300 | -3,013 | -0.1 |
32.72
35.45
35.45
|
12 tháng
(2023-11-20) |
8.85 | 33.25% | 2,003,100 | -4,213 | -0.1 |
26.60
35.45
35.45
|
24 tháng
(2022-11-24) |
15.50 | 77.66% | 6,147,000 | 36,927 | -4.4 |
19.95
35.45
35.45
|
36 tháng
(2021-11-29) |
17.29 | 95.16% | 9,784,600 | 63,046 | -8.7 |
18.16
35.45
35.45
|
60 tháng
(2019-12-10) |
23 | 184.73% | 13,741,770 | 244,416 | -4.5 |
12.16
35.45
35.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/06/2022 |
20.49
|
23,000 | 20.60 | 20.75 | 20.49 | 0 | 0 | -1.3 |
21/06/2022 |
20.60
|
15,000 | 20.75 | 20.75 | 20.52 | 0 | 0 | -1.3 |
20/06/2022 |
20.75
|
12,800 | 20.75 | 20.90 | 20.71 | 0 | 0 | 0 |
17/06/2022 |
20.75
|
8,800 | 20.75 | 20.75 | 20.49 | 0 | 0 | -1.3 |
16/06/2022 |
20.75
|
4,800 | 20.75 | 21.05 | 20.67 | 0 | 0 | -1.3 |
15/06/2022 |
20.75
|
62,500 | 20.60 | 20.75 | 20.37 | 0 | 46,400 | -1.3 |
14/06/2022 |
20.60
|
5,300 | 20.64 | 21.05 | 20.52 | 0 | 2,200 | -0.1 |
13/06/2022 |
20.64
|
16,200 | 21.28 | 21.28 | 20.64 | 0 | 3,900 | -0.1 |
10/06/2022 |
21.28
|
13,900 | 21.43 | 21.43 | 21.13 | 0 | 3,400 | -0.1 |
09/06/2022 |
21.43
|
1,300 | 21.43 | 21.65 | 20.98 | 0 | 300 | -0.0 |
08/06/2022 |
21.43
|
41,600 | 21.13 | 21.58 | 21.13 | 0 | 12,700 | -0.4 |
07/06/2022 |
21.13
|
41,900 | 21.13 | 21.13 | 20.60 | 0 | 14,000 | -0.4 |
06/06/2022 |
21.13
|
2,500 | 20.60 | 21.13 | 20.64 | 0 | 0 | 0 |
03/06/2022 |
20.60
|
9,400 | 21.13 | 21.43 | 20.52 | 0 | 2,500 | -0.1 |
02/06/2022 |
21.13
|
4,800 | 21.50 | 21.62 | 21.13 | 0 | 1,400 | -0.0 |
01/06/2022 |
21.50
|
6,600 | 21.65 | 21.65 | 21.20 | 0 | 0 | 0.0 |
31/05/2022 |
21.65
|
4,400 | 21.73 | 21.73 | 21.47 | 0 | 0 | 0.0 |
30/05/2022 |
21.73
|
141,200 | 20.98 | 21.88 | 20.67 | 0 | 0 | 0.0 |
27/05/2022 |
20.98
|
14,300 | 21.05 | 21.05 | 20.79 | 0 | 0 | 0.0 |
26/05/2022 |
21.05
|
2,100 | 20.90 | 21.13 | 20.75 | 0 | 0 | 0.0 |
25/05/2022 |
20.90
|
7,100 | 20.67 | 20.98 | 20.75 | 0 | 0 | 0.0 |
24/05/2022 |
20.67
|
600 | 20.67 | 20.67 | 20.37 | 0 | 0 | 0.0 |
23/05/2022 |
20.67
|
6,700 | 20.67 | 21.05 | 20.22 | 0 | 0 | 0.0 |
20/05/2022 |
20.67
|
7,500 | 21.05 | 21.05 | 20.52 | 0 | 0 | 0.0 |
19/05/2022 |
21.05
|
6,600 | 21.28 | 21.28 | 20.45 | 100 | 0 | 0.0 |
18/05/2022 |
21.28
|
19,200 | 20.90 | 21.28 | 20.71 | 5,100 | 0 | 0.1 |
17/05/2022 |
20.90
|
20,300 | 21.35 | 21.35 | 20.52 | 0 | 0 | 0.1 |
16/05/2022 |
21.35
|
16,200 | 21.43 | 21.43 | 21.05 | 2,100 | 0 | 0.1 |
13/05/2022 |
21.43
|
24,000 | 21.65 | 21.65 | 20.82 | 0 | 0 | 0 |
12/05/2022 |
21.65
|
15,100 | 21.73 | 21.81 | 21.47 | 6,800 | 0 | 0.2 |
11/05/2022 |
21.73
|
51,000 | 21.35 | 21.73 | 20.37 | 26,500 | 0 | 0.8 |
10/05/2022 |
21.35
|
11,400 | 21.43 | 21.50 | 21.13 | 3,800 | 0 | 0.1 |
09/05/2022 |
21.43
|
30,400 | 21.50 | 21.50 | 21.28 | 21,700 | 0 | 0.6 |
06/05/2022 |
21.50
|
107,900 | 21.81 | 21.88 | 21.35 | 25,800 | 0 | 0.7 |
05/05/2022 |
21.81
|
3,300 | 21.58 | 21.88 | 21.39 | 0 | 0 | 0 |
04/05/2022 |
21.58
|
6,300 | 21.58 | 21.88 | 21.43 | 1,500 | 0 | 0.0 |
29/04/2022 |
21.58
|
5,700 | 21.73 | 21.73 | 21.35 | 0 | 100 | -0.0 |
28/04/2022 |
21.73
|
1,900 | 21.50 | 21.88 | 21.13 | 0 | 0 | 0 |
27/04/2022 |
21.50
|
5,600 | 21.50 | 21.65 | 21.20 | 0 | 0 | 0 |
26/04/2022 |
21.50
|
13,400 | 21.88 | 21.88 | 20.75 | 0 | 0 | 0 |
25/04/2022 |
21.88
|
30,200 | 21.88 | 22.64 | 21.39 | 100 | 400 | -0.0 |
22/04/2022 |
21.88
|
36,600 | 21.69 | 21.88 | 21.65 | 0 | 0 | 0 |
21/04/2022 |
21.69
|
27,800 | 21.99 | 21.99 | 21.13 | 1,900 | 0 | 0.1 |
20/04/2022 |
21.99
|
12,600 | 21.96 | 23.39 | 21.65 | 1,600 | 0 | 0.0 |
19/04/2022 |
21.96
|
16,500 | 21.88 | 22.56 | 21.13 | 0 | 0 | 0 |
18/04/2022 |
21.88
|
10,900 | 21.50 | 21.88 | 20.86 | 0 | 200 | -0.0 |
15/04/2022 |
21.50
|
7,200 | 21.54 | 21.81 | 21.05 | 0 | 0 | 0 |
14/04/2022 |
21.54
|
3,500 | 20.98 | 21.73 | 20.75 | 0 | 0 | 0 |
13/04/2022 |
20.98
|
3,500 | 20.52 | 20.98 | 20.52 | 0 | 0 | 0 |
12/04/2022 |
20.52
|
4,500 | 20.71 | 20.71 | 19.32 | 0 | 0 | 0 |
08/04/2022 |
20.71
|
4,100 | 20.71 | 20.71 | 20.64 | 1,600 | 0 | 0.0 |
07/04/2022 |
20.71
|
3,000 | 20.82 | 20.82 | 20.71 | 0 | 0 | 0 |
06/04/2022 |
20.82
|
7,400 | 20.86 | 20.98 | 20.75 | 0 | 0 | 0 |
05/04/2022 |
20.86
|
800 | 21.13 | 21.13 | 20.79 | 0 | 0 | 0 |
04/04/2022 |
21.13
|
6,800 | 21.05 | 21.13 | 20.82 | 0 | 0 | 0 |
01/04/2022 |
21.05
|
15,700 | 20.37 | 21.13 | 20.37 | 0 | 0 | 0 |
31/03/2022 |
20.37
|
12,000 | 20.37 | 20.45 | 20.37 | 0 | 0 | 0 |
30/03/2022 |
20.37
|
11,600 | 20.30 | 20.56 | 20.30 | 0 | 0 | 0 |
29/03/2022 |
20.30
|
26,100 | 20.22 | 20.75 | 20.15 | 0 | 0 | 0 |
28/03/2022 |
20.22
|
6,900 | 20.18 | 20.26 | 20.15 | 0 | 0 | 0 |
25/03/2022 |
20.18
|
15,500 | 20.18 | 20.22 | 20.07 | 0 | 0 | 0 |
24/03/2022 |
20.18
|
2,700 | 20.18 | 20.18 | 20.07 | 0 | 0 | 0 |
23/03/2022 |
20.18
|
5,100 | 20.18 | 20.18 | 19.92 | 0 | 0 | 0 |
22/03/2022 |
20.18
|
3,700 | 19.99 | 20.18 | 19.92 | 0 | 0 | 0 |
21/03/2022 |
19.99
|
5,600 | 20.15 | 20.15 | 19.81 | 0 | 0 | 0 |
18/03/2022 |
20.15
|
26,800 | 20.15 | 20.15 | 19.69 | 0 | 0 | 0 |
17/03/2022 |
20.15
|
2,600 | 20.22 | 20.22 | 19.99 | 0 | 0 | 0 |
16/03/2022 |
20.22
|
5,800 | 19.99 | 20.22 | 19.96 | 0 | 0 | 0 |
15/03/2022 |
19.99
|
7,000 | 20.15 | 20.15 | 19.69 | 0 | 0 | 0 |
14/03/2022 |
20.15
|
2,100 | 20.15 | 20.37 | 19.92 | 0 | 0 | 0 |
11/03/2022 |
20.15
|
9,200 | 20.52 | 20.52 | 20.07 | 0 | 0 | 0 |
10/03/2022 |
20.52
|
1,000 | 20.30 | 20.67 | 20.07 | 0 | 0 | 0 |
09/03/2022 |
20.30
|
11,800 | 20.07 | 20.37 | 19.92 | 0 | 0 | 0 |
08/03/2022 |
20.07
|
30,900 | 20.26 | 20.26 | 19.99 | 2,500 | 0 | 0.1 |
07/03/2022 |
20.26
|
23,700 | 19.92 | 20.26 | 19.84 | 0 | 0 | 0 |
04/03/2022 |
19.92
|
16,600 | 19.77 | 19.99 | 19.77 | 0 | 0 | 0 |
03/03/2022 |
19.77
|
12,700 | 19.73 | 21.05 | 19.73 | 4,900 | 3,500 | 0.0 |
02/03/2022 |
19.73
|
9,400 | 19.92 | 19.92 | 19.62 | 0 | 0 | 0 |
01/03/2022 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
28/02/2022 |
19.92
|
15,500 | 19.99 | 19.99 | 19.62 | 0 | 200 | -0.0 |
25/02/2022 |
19.99
|
600 | 19.77 | 19.99 | 19.77 | 0 | 0 | 0 |
24/02/2022 |
19.77
|
14,800 | 19.84 | 19.84 | 19.62 | 0 | 5,000 | -0.1 |
23/02/2022 |
19.84
|
9,900 | 19.62 | 19.84 | 19.39 | 0 | 0 | 0 |
22/02/2022 |
19.62
|
9,900 | 20.07 | 20.07 | 19.47 | 0 | 0 | 0 |
21/02/2022 |
20.07
|
1,400 | 20.22 | 20.22 | 20.07 | 0 | 0 | 0 |
18/02/2022 |
20.22
|
600 | 20.07 | 20.30 | 20.07 | 0 | 0 | 0 |
17/02/2022 |
20.07
|
7,300 | 19.99 | 20.07 | 19.39 | 0 | 0 | 0 |
16/02/2022 |
19.99
|
26,800 | 19.77 | 19.99 | 19.62 | 0 | 0 | 0 |
15/02/2022 |
19.77
|
6,100 | 19.92 | 19.92 | 19.24 | 0 | 0 | 0 |
14/02/2022 |
19.92
|
20,000 | 19.99 | 19.99 | 19.92 | 0 | 0 | 0 |
11/02/2022 |
19.99
|
6,500 | 19.39 | 19.99 | 19.24 | 0 | 0 | 0 |
10/02/2022 |
19.39
|
23,700 | 19.32 | 19.39 | 19.24 | 0 | 0 | 0 |
09/02/2022 |
19.32
|
8,400 | 19.32 | 19.32 | 19.01 | 200 | 0 | 0.0 |
08/02/2022 |
19.32
|
27,100 | 19.24 | 19.32 | 19.01 | 0 | 0 | 0 |
07/02/2022 |
19.24
|
3,600 | 18.94 | 20.26 | 19.16 | 0 | 0 | 0 |
28/01/2022 |
18.94
|
5,500 | 18.94 | 19.01 | 18.94 | 200 | 0 | 0.0 |
27/01/2022 |
18.94
|
23,900 | 18.94 | 18.94 | 18.86 | 0 | 0 | 0 |
26/01/2022 |
18.94
|
28,600 | 18.86 | 19.01 | 18.79 | 0 | 0 | 0 |
25/01/2022 |
18.86
|
9,000 | 18.86 | 18.98 | 18.56 | 100 | 0 | 0.0 |
24/01/2022 |
18.86
|
17,200 | 18.94 | 18.94 | 18.71 | 0 | 0 | 0 |