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) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2021 |
23.45
|
7,200 | 23.40 | 23.50 | 22.25 | 0 | 0 | 0 |
16/11/2021 |
23.40
|
109,800 | 24.10 | 25.75 | 23.40 | 0 | 0 | 0 |
15/11/2021 |
24.10
|
59,000 | 22.55 | 24.10 | 22.50 | 10,000 | 0 | 0.2 |
12/11/2021 |
22.55
|
14,000 | 22.85 | 23 | 21.50 | 500 | 600 | -0.0 |
11/11/2021 |
22.85
|
85,000 | 21.40 | 22.85 | 22.20 | 0 | 0 | 0 |
10/11/2021 |
21.40
|
30,000 | 20 | 21.40 | 19.20 | 0 | 0 | 0 |
09/11/2021 |
20
|
8,700 | 19.70 | 20 | 19.30 | 0 | 0 | 0 |
08/11/2021 |
19.70
|
5,100 | 19.65 | 19.70 | 19.05 | 0 | 0 | 0 |
05/11/2021 |
19.65
|
2,500 | 19.95 | 20.30 | 19.60 | 0 | 0 | 0 |
04/11/2021 |
19.95
|
4,700 | 20.40 | 20.40 | 19.30 | 0 | 0 | 0 |
03/11/2021 |
20.40
|
15,100 | 19.60 | 20.50 | 19.60 | 0 | 0 | 0 |
02/11/2021 |
19.60
|
3,400 | 19.50 | 19.60 | 19.05 | 0 | 0 | 0 |
01/11/2021 |
19.50
|
7,300 | 19.70 | 19.70 | 19.20 | 0 | 0 | 0 |
29/10/2021 |
19.70
|
8,700 | 19.80 | 20 | 19.30 | 0 | 0 | 0 |
28/10/2021 |
19.80
|
3,600 | 19.55 | 19.80 | 19.55 | 0 | 200 | -0.0 |
27/10/2021 |
19.55
|
3,000 | 19.55 | 19.60 | 19.50 | 0 | 0 | 0 |
26/10/2021 |
19.55
|
2,000 | 19.50 | 20.50 | 19.35 | 0 | 0 | 0 |
25/10/2021 |
19.50
|
9,900 | 19.15 | 20 | 19.20 | 0 | 0 | 0 |
22/10/2021 |
19.15
|
6,200 | 19.60 | 19.60 | 19.10 | 0 | 0 | 0 |
21/10/2021 |
19.60
|
3,200 | 19.50 | 19.60 | 19.20 | 0 | 900 | -0.0 |
20/10/2021 |
19.50
|
1,700 | 19.60 | 19.60 | 19.50 | 0 | 200 | -0.0 |
19/10/2021 |
19.60
|
4,400 | 19.80 | 19.80 | 19.10 | 0 | 0 | 0 |
18/10/2021 |
19.80
|
6,200 | 20.80 | 20.80 | 19.60 | 0 | 0 | 0 |
15/10/2021 |
20.80
|
6,300 | 20.10 | 20.80 | 20.10 | 0 | 900 | -0.0 |
14/10/2021 |
20.10
|
8,400 | 19.95 | 20.50 | 20.10 | 0 | 1,900 | -0.0 |
13/10/2021 |
19.95
|
24,100 | 18.65 | 19.95 | 19 | 600 | 0 | 0.0 |
12/10/2021 |
18.65
|
2,600 | 18.60 | 18.65 | 18.65 | 0 | 0 | 0 |
11/10/2021 |
18.60
|
1,800 | 19 | 19 | 18.15 | 100 | 200 | 0 |
08/10/2021 |
19
|
11,100 | 18.90 | 19.30 | 18.95 | 0 | 0 | 0 |
07/10/2021 |
18.90
|
11,200 | 19.70 | 19.70 | 18.60 | 0 | 0 | 0 |
06/10/2021 |
19.70
|
2,000 | 19 | 19.70 | 19 | 0 | 0 | 0 |
05/10/2021 |
19
|
3,300 | 19 | 19.10 | 19 | 0 | 0 | 0 |
04/10/2021 |
19
|
5,100 | 19.70 | 19.70 | 18.50 | 1,600 | 0 | 0.0 |
01/10/2021 |
19.70
|
500 | 20 | 20 | 19 | 47,754 | 47,754 | 0 |
30/09/2021 |
20
|
3,100 | 19.40 | 20 | 19 | 1,100 | 0 | 0.0 |
29/09/2021 |
19.40
|
1,200 | 19 | 19.40 | 19 | 0 | 0 | 0 |
28/09/2021 |
19
|
23,500 | 20.20 | 20.20 | 19 | 0 | 0 | 0 |
27/09/2021 |
20.20
|
4,900 | 20.30 | 20.90 | 20 | 0 | 0 | 0 |
24/09/2021 |
20.30
|
14,800 | 21 | 21.95 | 20 | 0 | 0 | 0 |
23/09/2021 |
21
|
28,800 | 21 | 21.50 | 20 | 0 | 0 | 0 |
22/09/2021 |
21
|
12,100 | 21.40 | 21.80 | 20.60 | 0 | 0 | 0 |
21/09/2021 |
21.40
|
20,700 | 22.90 | 22.90 | 21.30 | 0 | 0 | 0 |
20/09/2021 |
22.90
|
55,400 | 22 | 22.90 | 21.70 | 1,000 | 2,800 | -0.0 |
17/09/2021 |
22
|
16,100 | 23 | 23 | 21.50 | 0 | 0 | 0 |
16/09/2021 |
23
|
16,500 | 23.50 | 23.50 | 22 | 0 | 0 | 0 |
15/09/2021 |
23.50
|
19,500 | 22.95 | 23.90 | 21.40 | 0 | 0 | 0 |
14/09/2021 |
22.95
|
30,100 | 22.40 | 23.95 | 22.45 | 0 | 0 | 0 |
13/09/2021 |
22.40
|
53,100 | 20.95 | 22.40 | 21.50 | 0 | 3,000 | -0.1 |
10/09/2021 |
20.95
|
5,000 | 21 | 21 | 20.50 | 0 | 0 | 0 |
09/09/2021 |
21
|
3,400 | 20.60 | 21 | 20.60 | 0 | 0 | 0 |
08/09/2021 |
20.60
|
17,900 | 20.70 | 21.90 | 20.50 | 0 | 0 | 0 |
07/09/2021 |
20.70
|
12,000 | 21.40 | 21.40 | 20.50 | 100 | 2,000 | -0.0 |
06/09/2021 |
21.40
|
3,800 | 21.20 | 21.40 | 20 | 200 | 0 | 0.0 |
01/09/2021 |
21.20
|
1,600 | 22.30 | 22.30 | 21 | 200 | 0 | 0.0 |
31/08/2021 |
22.30
|
22,300 | 21.50 | 23 | 21.50 | 0 | 300 | -0.0 |
30/08/2021 |
21.50
|
16,300 | 20.85 | 21.50 | 19.80 | 0 | 0 | 0 |
27/08/2021 |
20.85
|
18,400 | 21.30 | 21.30 | 20.10 | 0 | 0 | 0 |
26/08/2021 |
21.30
|
17,300 | 20.60 | 21.30 | 19.95 | 0 | 1,000 | -0.0 |
25/08/2021 |
20.60
|
26,200 | 21.90 | 21.90 | 20.45 | 3,000 | 0 | 0.1 |
24/08/2021 |
21.90
|
43,300 | 23.50 | 25 | 21.90 | 0 | 6,000 | -0.1 |
23/08/2021 |
23.50
|
186,300 | 22 | 23.50 | 20.50 | 0 | 200 | -0.0 |
20/08/2021 |
22
|
73,000 | 21.40 | 22.85 | 21.40 | 1,000 | 100 | 0.0 |
19/08/2021 |
21.40
|
24,800 | 20 | 21.40 | 21.35 | 0 | 0 | 0 |
18/08/2021 |
20
|
69,700 | 21.40 | 21.40 | 19.95 | 200 | 2,000 | -0.0 |
17/08/2021 |
21.40
|
63,200 | 23 | 23 | 21.40 | 100 | 200 | -0.0 |
16/08/2021 |
23
|
103,800 | 23.20 | 24.80 | 22.60 | 0 | 0 | 0 |
13/08/2021 |
23.20
|
184,400 | 21.70 | 23.20 | 23 | 10,400 | 0 | 0 |
12/08/2021 |
21.70
|
23,800 | 20.30 | 21.70 | 21.70 | 0 | 6,200 | -0.1 |
11/08/2021 |
20.30
|
7,200 | 19 | 20.30 | 20.30 | 0 | 0 | 0 |
10/08/2021 |
19
|
76,100 | 17.80 | 19 | 17.90 | 300 | 0 | 0.0 |
09/08/2021 |
17.80
|
21,600 | 17 | 17.90 | 17 | 0 | 0 | 0 |
06/08/2021 |
17
|
11,300 | 17.20 | 17.85 | 16.15 | 0 | 400 | -0.0 |
05/08/2021 |
17.20
|
6,500 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
04/08/2021 |
17.40
|
14,100 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
03/08/2021 |
17.40
|
2,700 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
02/08/2021 |
17.50
|
3,800 | 17.50 | 17.50 | 16.60 | 2,000 | 0 | 0.0 |
30/07/2021 |
17.50
|
7,300 | 17.35 | 17.80 | 17.15 | 100 | 0 | 0.0 |
29/07/2021 |
17.35
|
5,200 | 17.50 | 17.50 | 17.35 | 0 | 0 | 0 |
28/07/2021 |
17.50
|
5,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
27/07/2021 |
17.50
|
6,300 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
26/07/2021 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
23/07/2021 |
17.90
|
3,300 | 18 | 18 | 17.80 | 0 | 0 | 0 |
22/07/2021 |
18
|
5,800 | 17.95 | 18 | 17.70 | 0 | 0 | 0 |
21/07/2021 |
17.95
|
8,100 | 18 | 18 | 17.95 | 0 | 0 | 0 |
20/07/2021 |
18
|
17,700 | 18 | 18 | 17.70 | 0 | 0 | 0 |
19/07/2021 |
18
|
4,600 | 18.35 | 18.35 | 17.20 | 0 | 0 | 0 |
16/07/2021 |
18.35
|
20,100 | 18.20 | 18.50 | 18.15 | 0 | 0 | 0 |
15/07/2021 |
18.20
|
500 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
14/07/2021 |
18.30
|
2,100 | 18.40 | 18.40 | 17.35 | 0 | 0 | 0 |
13/07/2021 |
18.40
|
9,400 | 18.05 | 18.40 | 17.50 | 0 | 0 | 0 |
12/07/2021 |
18.05
|
24,800 | 19.15 | 19.15 | 17.85 | 2,800 | 0 | 0.1 |
09/07/2021 |
19.15
|
21,100 | 19 | 19.15 | 18.30 | 0 | 0 | 0 |
08/07/2021 |
19
|
6,900 | 19 | 19 | 18.50 | 0 | 0 | 0 |
07/07/2021 |
19
|
12,400 | 19.10 | 19.10 | 18.10 | 1,700 | 0 | 0.0 |
06/07/2021 |
19.10
|
31,200 | 19.20 | 19.35 | 18.80 | 1,100 | 0 | 0.0 |
05/07/2021 |
19.20
|
36,700 | 19.20 | 19.50 | 18.90 | 600 | 0 | 0 |
02/07/2021 |
19.20
|
20,300 | 19.20 | 19.50 | 19.10 | 700 | 0 | 0.0 |
01/07/2021 |
19.20
|
26,700 | 18.60 | 19.20 | 18.60 | 5,400 | 500 | 0.1 |
30/06/2021 |
18.60
|
19,000 | 18.90 | 19 | 18.55 | 3,000 | 0 | 0.1 |
29/06/2021 |
18.90
|
19,200 | 19.30 | 19.30 | 18.15 | 100 | 0 | 0.0 |