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) |
26/11/2021 |
21.40
|
36,774 | 21.20 | 21.40 | 20.70 | 200 | 0 | 0.0 |
25/11/2021 |
21.20
|
33,158 | 20.80 | 22.00 | 20.80 | 100 | 0 | 0.0 |
24/11/2021 |
20.80
|
16,600 | 20.70 | 21.50 | 20.80 | 0 | 0 | 0 |
23/11/2021 |
20.70
|
24,700 | 20.70 | 21.80 | 20.00 | 1,000 | 0 | 0.0 |
22/11/2021 |
20.70
|
20,570 | 23.00 | 23.00 | 20.70 | 0 | 0 | 0 |
19/11/2021 |
23.00
|
28,000 | 23.50 | 23.90 | 22.10 | 0 | 0 | 0 |
18/11/2021 |
23.50
|
59,700 | 23.40 | 25.50 | 23.40 | 0 | 0 | 0 |
17/11/2021 |
23.40
|
75,911 | 21.30 | 23.40 | 21.00 | 0 | 0 | 0 |
16/11/2021 |
21.30
|
6,800 | 21.50 | 21.70 | 21.00 | 0 | 0 | 0 |
15/11/2021 |
21.50
|
17,300 | 21.70 | 21.90 | 21.00 | 0 | 0 | 0 |
12/11/2021 |
21.70
|
24,900 | 21.00 | 21.70 | 21.00 | 0 | 0 | 0 |
11/11/2021 |
21.00
|
10,500 | 21.00 | 21.00 | 20.40 | 0 | 0 | 0 |
10/11/2021 |
21.00
|
8,201 | 21.20 | 21.20 | 20.00 | 0 | 0 | 0 |
09/11/2021 |
21.20
|
7,100 | 21.50 | 21.50 | 21.00 | 0 | 0 | 0 |
08/11/2021 |
21.50
|
30,000 | 21.10 | 22.10 | 21.50 | 0 | 0 | 0 |
05/11/2021 |
21.10
|
64,760 | 20.50 | 22.40 | 19.30 | 0 | 0 | 0 |
04/11/2021 |
20.50
|
15,122 | 20.00 | 20.50 | 20.00 | 0 | 0 | 0 |
03/11/2021 |
20.00
|
12,800 | 20.00 | 20.50 | 19.50 | 0 | 0 | 0 |
02/11/2021 |
20.00
|
76,493 | 20.40 | 20.90 | 20.00 | 0 | 0 | 0 |
01/11/2021 |
20.40
|
28,280 | 20.40 | 20.50 | 20.00 | 10,000 | 0 | 0.2 |
29/10/2021 |
20.40
|
7,801 | 20.00 | 20.50 | 20.10 | 0 | 0 | 0 |
28/10/2021 |
20.00
|
2,619 | 20.00 | 20.00 | 20.00 | 0 | 200 | -0.0 |
27/10/2021 |
20.00
|
6,200 | 20.00 | 20.30 | 20.00 | 0 | 0 | 0 |
26/10/2021 |
20.00
|
7,322 | 19.70 | 20.20 | 20.00 | 0 | 0 | 0 |
25/10/2021 |
19.70
|
200 | 19.50 | 19.70 | 19.70 | 0 | 0 | 0 |
22/10/2021 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
21/10/2021 |
19.50
|
1,022 | 20.70 | 20.70 | 19.50 | 0 | 0 | 0 |
20/10/2021 |
20.70
|
200 | 20.70 | 20.70 | 20.30 | 0 | 0 | 0 |
19/10/2021 |
20.70
|
51 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
18/10/2021 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
15/10/2021 |
20.70
|
26,400 | 20.40 | 21.00 | 19.40 | 0 | 0 | 0 |
14/10/2021 |
20.40
|
1,436 | 20.10 | 20.40 | 19.80 | 0 | 0 | 0 |
13/10/2021 |
20.10
|
2,000 | 20.10 | 20.10 | 20.00 | 0 | 0 | 0 |
12/10/2021 |
20.10
|
5,422 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
11/10/2021 |
20.40
|
4,900 | 19.90 | 20.40 | 19.20 | 0 | 0 | 0 |
08/10/2021 |
19.90
|
5,500 | 19.90 | 19.90 | 19.00 | 0 | 0 | 0 |
07/10/2021 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
06/10/2021 |
19.90
|
14,659 | 20.00 | 20.00 | 19.00 | 0 | 0 | 0 |
05/10/2021 |
20.00
|
5,400 | 19.00 | 20.00 | 19.30 | 0 | 0 | 0 |
04/10/2021 |
19.00
|
1,100 | 19.80 | 19.80 | 19.00 | 0 | 0 | 0 |
01/10/2021 |
19.80
|
200 | 19.70 | 19.80 | 19.80 | 200 | 0 | 0.0 |
30/09/2021 |
19.70
|
6,800 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 |
29/09/2021 |
19.70
|
3,194 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
28/09/2021 |
19.40
|
10,900 | 19.80 | 19.90 | 19.30 | 0 | 0 | 0 |
27/09/2021 |
19.80
|
5,800 | 20.00 | 20.00 | 19.80 | 0 | 0 | 0 |
24/09/2021 |
20.00
|
3,533 | 20.10 | 20.10 | 20.00 | 0 | 0 | 0 |
23/09/2021 |
20.10
|
6,400 | 20.30 | 20.30 | 20.00 | 0 | 0 | 0 |
22/09/2021 |
20.30
|
16,250 | 20.00 | 21.00 | 20.00 | 0 | 0 | 0 |
21/09/2021 |
20.00
|
3,450 | 20.30 | 20.30 | 20.00 | 0 | 0 | 0 |
20/09/2021 |
20.30
|
3,277 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
17/09/2021 |
20.50
|
4,000 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
16/09/2021 |
20.50
|
448 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
15/09/2021 |
20.50
|
15,900 | 20.40 | 21.00 | 20.30 | 0 | 0 | 0 |
14/09/2021 |
20.40
|
6,500 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 |
13/09/2021 |
20.20
|
3,500 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
10/09/2021 |
20.50
|
6,200 | 19.60 | 20.50 | 19.50 | 0 | 0 | 0 |
09/09/2021 |
19.60
|
5,093 | 19.50 | 21.00 | 19.60 | 0 | 0 | 0 |
08/09/2021 |
19.50
|
11,200 | 20.30 | 21.00 | 19.50 | 0 | 0 | 0 |
07/09/2021 |
20.30
|
14,500 | 20.00 | 20.30 | 20.00 | 0 | 0 | 0 |
06/09/2021 |
20.00
|
600 | 20.00 | 20.30 | 20.00 | 0 | 0 | 0 |
01/09/2021 |
20.00
|
201 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 |
31/08/2021 |
20.00
|
1,302 | 20.00 | 20.00 | 19.90 | 0 | 0 | 0 |
30/08/2021 |
20.00
|
700 | 19.60 | 20.10 | 20.00 | 0 | 0 | 0 |
27/08/2021 |
19.60
|
400 | 20.30 | 20.30 | 19.60 | 0 | 0 | 0 |
26/08/2021 |
20.30
|
27,200 | 20.00 | 20.30 | 20.00 | 500 | 0 | 0.0 |
25/08/2021 |
20.00
|
1,200 | 19.50 | 20.40 | 20.00 | 0 | 0 | 0 |
24/08/2021 |
19.50
|
1,700 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
23/08/2021 |
20.50
|
1,500 | 19.50 | 20.50 | 19.50 | 0 | 0 | 0 |
20/08/2021 |
19.50
|
1,400 | 20.30 | 20.50 | 19.50 | 0 | 0 | 0 |
19/08/2021 |
20.30
|
1,500 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
18/08/2021 |
20.50
|
1,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
17/08/2021 |
20.50
|
1,300 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
16/08/2021 |
20.70
|
5,000 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
13/08/2021 |
20.70
|
840 | 22.00 | 22.00 | 20.70 | 0 | 0 | 0 |
12/08/2021 |
22.00
|
400 | 21.00 | 22.00 | 22.00 | 0 | 0 | 0 |
11/08/2021 |
21.00
|
25,700 | 21.00 | 21.00 | 20.90 | 0 | 0 | 0 |
10/08/2021 |
21.00
|
23,300 | 20.30 | 22.00 | 20.30 | 0 | 0 | 0 |
09/08/2021 |
20.30
|
2,100 | 20.30 | 20.90 | 20.30 | 0 | 0 | 0 |
06/08/2021 |
20.30
|
1,500 | 21.00 | 21.00 | 19.80 | 0 | 0 | 0 |
05/08/2021 |
21.00
|
200 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
04/08/2021 |
21.00
|
7,030 | 20.10 | 21.00 | 20.10 | 0 | 0 | 0 |
03/08/2021 |
20.10
|
600 | 20.90 | 20.90 | 20.00 | 0 | 0 | 0 |
02/08/2021 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
30/07/2021 |
20.90
|
11,500 | 20.90 | 20.90 | 19.50 | 0 | 0 | 0 |
29/07/2021 |
20.90
|
2,400 | 20.90 | 20.90 | 20.00 | 0 | 0 | 0 |
28/07/2021 |
20.90
|
500 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 |
27/07/2021 |
21.10
|
1,200 | 21.20 | 21.20 | 20.00 | 0 | 0 | 0 |
26/07/2021 |
21.20
|
11,800 | 21.40 | 21.40 | 19.90 | 0 | 0 | 0 |
23/07/2021 |
21.40
|
1,000 | 20.00 | 21.90 | 19.40 | 0 | 0 | 0 |
22/07/2021 |
20.00
|
3,515 | 21.00 | 21.00 | 19.90 | 200 | 0 | 0.0 |
21/07/2021 |
21.00
|
11,300 | 19.50 | 21.30 | 18.50 | 0 | 0 | 0 |
20/07/2021 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
19/07/2021 |
19.50
|
1,720 | 20.40 | 20.40 | 19.50 | 0 | 0 | 0 |
16/07/2021 |
20.40
|
10 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
15/07/2021 |
20.40
|
474 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
14/07/2021 |
20.50
|
633 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
13/07/2021 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
12/07/2021 |
20.50
|
2,300 | 20.10 | 21.40 | 19.10 | 0 | 0 | 0 |
09/07/2021 |
20.10
|
1,000 | 21.60 | 21.60 | 20.00 | 0 | 0 | 0 |
08/07/2021 |
21.60
|
100 | 20.70 | 21.60 | 21.60 | 0 | 0 | 0 |