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) |
07/07/2021 |
20.70
|
375 | 20.70 | 21.00 | 20.70 | 0 | 0 | 0 |
06/07/2021 |
20.70
|
5,200 | 20.60 | 20.70 | 20.70 | 0 | 0 | 0 |
05/07/2021 |
20.60
|
4,100 | 21.30 | 21.30 | 20.60 | 0 | 0 | 0 |
02/07/2021 |
21.30
|
1,157 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
01/07/2021 |
21.70
|
6,200 | 21.80 | 21.80 | 21.70 | 200 | 0 | 0.0 |
30/06/2021 |
21.80
|
11,502 | 21.50 | 21.80 | 21.30 | 0 | 0 | 0 |
29/06/2021 |
21.50
|
1,830 | 22.00 | 22.00 | 21.50 | 0 | 0 | 0 |
28/06/2021 |
22.00
|
60,100 | 21.60 | 22.00 | 22.00 | 0 | 2,500 | -0.1 |
25/06/2021 |
21.60
|
16,000 | 23.00 | 23.00 | 21.50 | 0 | 0 | 0 |
24/06/2021 |
23.00
|
2,400 | 22.10 | 23.00 | 22.70 | 0 | 0 | 0 |
23/06/2021 |
22.10
|
3,100 | 23.00 | 23.00 | 22.00 | 0 | 0 | 0 |
22/06/2021 |
23.00
|
5,250 | 23.00 | 23.00 | 21.30 | 0 | 0 | 0 |
21/06/2021 |
23.00
|
3,000 | 23.00 | 23.00 | 22.80 | 0 | 0 | 0 |
18/06/2021 |
23.00
|
1,600 | 23.10 | 23.10 | 23.00 | 0 | 0 | 0 |
17/06/2021 |
23.10
|
20,100 | 21.00 | 23.10 | 21.00 | 0 | 0 | 0 |
16/06/2021 |
21.00
|
8,100 | 22.00 | 22.00 | 21.00 | 0 | 0 | 0 |
15/06/2021 |
22.00
|
34,300 | 23.40 | 23.40 | 22.00 | 0 | 0 | 0 |
14/06/2021 |
23.40
|
4,900 | 25.00 | 25.00 | 23.40 | 0 | 0 | 0 |
11/06/2021 |
25.00
|
266 | 25.20 | 25.20 | 25.00 | 0 | 0 | 0 |
10/06/2021 |
25.20
|
62,842 | 25.00 | 25.20 | 25.00 | 0 | 0 | 0 |
09/06/2021 |
25.00
|
37,973 | 24.00 | 25.00 | 23.90 | 0 | 0 | 0 |
08/06/2021 |
24.00
|
98,305 | 23.10 | 24.70 | 23.00 | 0 | 0 | 0 |
07/06/2021 |
23.10
|
15,900 | 22.50 | 23.10 | 21.60 | 0 | 0 | 0 |
04/06/2021 |
22.50
|
30,700 | 22.00 | 23.00 | 22.00 | 0 | 0 | 0 |
03/06/2021 |
22.00
|
6,706 | 22.30 | 22.30 | 22.00 | 0 | 0 | 0 |
02/06/2021 |
22.30
|
221,700 | 22.00 | 22.50 | 21.50 | 0 | 0 | 0 |
01/06/2021 |
22.00
|
65,800 | 22.00 | 22.20 | 21.90 | 0 | 0 | 0 |
31/05/2021 |
22.00
|
90,400 | 22.00 | 22.00 | 21.80 | 0 | 0 | 0 |
28/05/2021 |
22.00
|
22,110 | 20.50 | 22.50 | 21.90 | 0 | 0 | 0 |
27/05/2021 |
20.50
|
4,000 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
26/05/2021 |
20.80
|
12,054 | 22.00 | 22.00 | 20.60 | 0 | 0 | 0 |
25/05/2021 |
22.00
|
8,100 | 21.70 | 23.00 | 22.00 | 0 | 0 | 0 |
24/05/2021 |
21.70
|
600 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
21/05/2021 |
21.70
|
6,600 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 |
20/05/2021 |
21.70
|
5,100 | 21.70 | 21.70 | 21.00 | 0 | 0 | 0 |
19/05/2021 |
21.70
|
1,400 | 21.90 | 21.90 | 21.20 | 0 | 0 | 0 |
18/05/2021 |
21.90
|
800 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
17/05/2021 |
22.20
|
500 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
14/05/2021 |
22.30
|
1,100 | 23.40 | 23.40 | 22.10 | 0 | 0 | 0 |
13/05/2021 |
23.40
|
400 | 23.00 | 23.50 | 23.40 | 0 | 0 | 0 |
12/05/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
11/05/2021 |
23.00
|
37,505 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
10/05/2021 |
23.00
|
56,400 | 22.00 | 23.00 | 22.00 | 0 | 0 | 0 |
07/05/2021 |
22.00
|
5,000 | 21.40 | 23.50 | 22.00 | 300 | 0 | 0.0 |
06/05/2021 |
21.40
|
36,300 | 19.50 | 21.40 | 19.70 | 0 | 0 | 0 |
05/05/2021 |
19.50
|
4,294 | 19.50 | 21.10 | 19.50 | 0 | 0 | 0 |
04/05/2021 |
19.50
|
12,210 | 20.50 | 21.00 | 19.50 | 0 | 0 | 0 |
29/04/2021 |
20.50
|
4,500 | 21.40 | 21.40 | 20.40 | 0 | 0 | 0 |
28/04/2021 |
21.40
|
9,800 | 22.80 | 22.80 | 21.00 | 0 | 0 | 0 |
27/04/2021 |
22.80
|
7,100 | 22.90 | 22.90 | 22.20 | 0 | 0 | 0 |
26/04/2021 |
22.90
|
18,800 | 23.00 | 23.00 | 22.30 | 0 | 0 | 0 |
23/04/2021 |
23.00
|
13,646 | 23.00 | 23.00 | 22.20 | 0 | 0 | 0 |
22/04/2021 |
23.00
|
15,041 | 23.20 | 23.20 | 23.00 | 0 | 0 | 0 |
20/04/2021 |
23.20
|
23,800 | 23.20 | 23.50 | 23.00 | 0 | 0 | 0 |
19/04/2021 |
23.20
|
10,300 | 22.60 | 23.60 | 21.70 | 0 | 0 | 0 |
16/04/2021 |
22.60
|
2,300 | 23.90 | 23.90 | 22.60 | 0 | 0 | 0 |
15/04/2021 |
23.90
|
22,775 | 23.60 | 23.90 | 21.50 | 0 | 0 | 0 |
14/04/2021 |
23.60
|
2,941 | 24.00 | 24.00 | 22.50 | 0 | 0 | 0 |
13/04/2021 |
24.00
|
1,338 | 23.80 | 24.30 | 24.00 | 0 | 0 | 0 |
12/04/2021 |
23.80
|
2,700 | 23.80 | 24.10 | 23.80 | 0 | 0 | 0 |
09/04/2021 |
23.80
|
3,162 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
08/04/2021 |
23.80
|
1,200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
07/04/2021 |
23.80
|
5,000 | 24.10 | 24.90 | 23.60 | 0 | 0 | 0 |
06/04/2021 |
24.10
|
100 | 25.30 | 25.30 | 24.10 | 0 | 0 | 0 |
05/04/2021 |
25.30
|
8,500 | 25.40 | 25.40 | 24.00 | 0 | 0 | 0 |
02/04/2021 |
25.40
|
10,546 | 25.40 | 25.40 | 24.00 | 0 | 0 | 0 |
01/04/2021 |
25.40
|
11,674 | 25.50 | 25.50 | 25.00 | 0 | 0 | 0 |
31/03/2021 |
25.50
|
21,560 | 24.70 | 25.50 | 23.80 | 0 | 0 | 0 |
30/03/2021 |
24.70
|
100 | 26.00 | 26.00 | 24.70 | 0 | 0 | 0 |
29/03/2021 |
26.00
|
5,733 | 25.40 | 27.90 | 24.50 | 0 | 0 | 0 |
26/03/2021 |
25.40
|
7,000 | 25.40 | 25.40 | 23.60 | 0 | 0 | 0 |
25/03/2021 |
25.40
|
108 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
24/03/2021 |
25.40
|
20,592 | 26.50 | 26.50 | 25.20 | 0 | 0 | 0 |
23/03/2021 |
26.50
|
61,110 | 26.30 | 27.50 | 26.50 | 0 | 0 | 0 |
22/03/2021 |
26.30
|
18,052 | 25.00 | 26.30 | 24.90 | 0 | 3,000 | -0.1 |
19/03/2021 |
25.00
|
75,600 | 24.50 | 26.50 | 25.00 | 0 | 0 | 0 |
18/03/2021 |
24.50
|
8,900 | 25.30 | 25.50 | 24.50 | 0 | 3,000 | -0.1 |
17/03/2021 |
25.30
|
900 | 26.40 | 26.40 | 25.20 | 0 | 0 | 0 |
16/03/2021 |
26.40
|
23,400 | 25.50 | 27.80 | 25.40 | 0 | 200 | -0.0 |
15/03/2021 |
25.50
|
44,400 | 25.00 | 25.60 | 24.30 | 0 | 300 | -0.0 |
12/03/2021 |
25.00
|
29,102 | 25.60 | 25.60 | 24.00 | 0 | 500 | -0.0 |
11/03/2021 |
25.60
|
12,200 | 25.10 | 26.00 | 25.00 | 0 | 0 | 0 |
10/03/2021 |
25.10
|
3,600 | 26.70 | 26.70 | 24.50 | 0 | 0 | 0 |
09/03/2021 |
26.70
|
45,900 | 26.70 | 28.00 | 25.10 | 0 | 0 | 0 |
08/03/2021 |
26.70
|
115,900 | 24.30 | 26.70 | 25.00 | 0 | 30,100 | -0.8 |
05/03/2021 |
24.30
|
31,710 | 22.10 | 24.30 | 24.00 | 0 | 5,000 | -0.1 |
04/03/2021 |
22.10
|
134,842 | 21.20 | 23.30 | 22.00 | 0 | 0 | 0 |
03/03/2021 |
21.20
|
260,098 | 21.50 | 23.60 | 21.10 | 0 | 38,000 | -0.9 |
02/03/2021 |
21.50
|
21,810 | 20.90 | 21.50 | 20.10 | 0 | 0 | 0 |
01/03/2021 |
20.90
|
12,400 | 21.50 | 22.50 | 20.90 | 100 | 0 | 0.0 |
26/02/2021 |
21.50
|
54,900 | 21.60 | 21.60 | 20.50 | 0 | 0 | 0 |
25/02/2021 |
21.60
|
11,485 | 21.10 | 21.60 | 21.10 | 0 | 0 | 0 |
24/02/2021 |
21.10
|
69,700 | 20.20 | 21.50 | 20.80 | 0 | 35,000 | -0.7 |
23/02/2021 |
20.20
|
139,700 | 18.40 | 20.20 | 18.50 | 0 | 40,000 | -0.7 |
22/02/2021 |
18.40
|
13,410 | 18.80 | 18.80 | 18.40 | 0 | 13,000 | -0.2 |
19/02/2021 |
18.80
|
9,000 | 18.80 | 18.80 | 18.40 | 0 | 8,000 | -0.1 |
18/02/2021 |
18.80
|
18,500 | 18.50 | 18.80 | 18.40 | 0 | 5,100 | -0.1 |
17/02/2021 |
18.50
|
12,200 | 18.40 | 18.50 | 18.00 | 0 | 8,000 | -0.1 |
09/02/2021 |
18.40
|
33,700 | 18.00 | 18.50 | 18.40 | 0 | 2,000 | -0.0 |
08/02/2021 |
18.00
|
4,700 | 18.00 | 18.10 | 18.00 | 0 | 0 | 0 |