Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2021 |
22.30
|
67,703 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
30/06/2021 |
22.40
|
41,524 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
29/06/2021 |
22.60
|
68,000 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
28/06/2021 |
22.90
|
80,000 | 22.80 | 23 | 22.60 | 0 | 0 | 0 |
25/06/2021 |
22.80
|
29,400 | 22.80 | 22.80 | 22.40 | 0 | 0 | 0 |
24/06/2021 |
22.80
|
283,141 | 22 | 23.50 | 22.10 | 0 | 0 | 0 |
23/06/2021 |
22
|
51,000 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
22/06/2021 |
22.20
|
128,200 | 22 | 22.30 | 22 | 0 | 0 | 0 |
21/06/2021 |
22
|
138,500 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
18/06/2021 |
22.50
|
105,300 | 22.80 | 22.90 | 22.10 | 0 | 0 | 0 |
17/06/2021 |
22.80
|
259,500 | 23 | 23 | 22 | 0 | 0 | 0 |
16/06/2021 |
23
|
639,612 | 23 | 24.80 | 22.20 | 0 | 0 | 0 |
15/06/2021 |
23
|
383,501 | 20.50 | 23 | 20.20 | 0 | 0 | 0 |
14/06/2021 |
20.50
|
257,500 | 18.60 | 20.60 | 18.60 | 0 | 0 | 0 |
11/06/2021 |
18.60
|
97,320 | 18.70 | 18.90 | 18.60 | 0 | 0 | 0 |
10/06/2021 |
18.70
|
121,800 | 19 | 19 | 18.30 | 0 | 0 | 0 |
09/06/2021 |
19
|
71,000 | 18.80 | 19.10 | 18.60 | 0 | 600 | -0.0 |
08/06/2021 |
18.80
|
111,800 | 19.10 | 19.30 | 18.50 | 0 | 0 | 0 |
07/06/2021 |
19.10
|
132,925 | 19 | 19.10 | 18.60 | 0 | 0 | 0 |
04/06/2021 |
19
|
105,900 | 19.20 | 19.30 | 18.90 | 0 | 0 | 0 |
03/06/2021 |
19.20
|
151,500 | 19.50 | 19.50 | 19 | 0 | 100 | -0.0 |
02/06/2021 |
19.50
|
197,200 | 19.20 | 20.50 | 19 | 0 | 0 | 0 |
01/06/2021 |
19.20
|
130,541 | 19.30 | 19.50 | 18.60 | 0 | 0 | 0 |
31/05/2021 |
19.30
|
240,300 | 19.30 | 19.40 | 18.60 | 0 | 0 | 0 |
28/05/2021 |
19.30
|
77,500 | 19.80 | 19.90 | 19.20 | 0 | 0 | 0 |
27/05/2021 |
19.80
|
88,201 | 19.80 | 20.20 | 19.50 | 0 | 0 | 0 |
26/05/2021 |
19.80
|
202,400 | 20.20 | 20.50 | 19.60 | 0 | 0 | 0 |
25/05/2021 |
20.20
|
50,500 | 20.30 | 20.90 | 20.20 | 0 | 0 | 0 |
24/05/2021 |
20.30
|
47,200 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
21/05/2021 |
20.70
|
156,801 | 20.30 | 20.90 | 20 | 0 | 0 | 0 |
20/05/2021 |
20.30
|
115,538 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
19/05/2021 |
20.20
|
90,910 | 20.30 | 20.50 | 19.80 | 0 | 0 | 0 |
18/05/2021 |
20.30
|
125,977 | 20.70 | 21.10 | 20.30 | 0 | 0 | 0 |
17/05/2021 |
20.70
|
62,845 | 20.80 | 20.90 | 20.40 | 0 | 0 | 0 |
14/05/2021 |
20.80
|
124,100 | 21.40 | 21.40 | 20.80 | 0 | 0 | 0 |
13/05/2021 |
21.40
|
61,500 | 21.30 | 21.50 | 20.90 | 0 | 0 | 0 |
12/05/2021 |
21.30
|
55,800 | 20.90 | 21.50 | 20.10 | 0 | 0 | 0 |
11/05/2021 |
20.90
|
87,207 | 21.20 | 21.30 | 20.90 | 0 | 0 | 0 |
10/05/2021 |
21.20
|
105,069 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
07/05/2021 |
21.60
|
90,400 | 22 | 22 | 21 | 0 | 0 | 0 |
06/05/2021 |
22
|
94,509 | 22 | 22.40 | 21.70 | 0 | 0 | 0 |
05/05/2021 |
22
|
129,400 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
04/05/2021 |
22.10
|
126,800 | 22.20 | 22.20 | 21.10 | 0 | 0 | 0 |
29/04/2021 |
22.20
|
74,404 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
28/04/2021 |
22.10
|
131,529 | 22.50 | 22.60 | 22 | 0 | 0 | 0 |
27/04/2021 |
22.50
|
183,820 | 21.30 | 22.70 | 21 | 0 | 0 | 0 |
26/04/2021 |
21.30
|
149,600 | 21.80 | 22 | 21.10 | 0 | 0 | 0 |
23/04/2021 |
21.80
|
74,950 | 21.80 | 21.80 | 21.40 | 0 | 0 | 0 |
22/04/2021 |
21.80
|
120,000 | 22.20 | 22.60 | 21.40 | 0 | 0 | 0 |
20/04/2021 |
22.20
|
109,200 | 22.10 | 22.50 | 21.70 | 0 | 0 | 0 |
19/04/2021 |
22.10
|
87,500 | 22 | 22.60 | 22 | 0 | 0 | 0 |
16/04/2021 |
22
|
143,702 | 22.60 | 22.90 | 21.80 | 0 | 0 | 0 |
15/04/2021 |
22.60
|
114,500 | 22.70 | 23.20 | 22.50 | 0 | 0 | 0 |
14/04/2021 |
22.70
|
112,300 | 22.50 | 22.70 | 22.10 | 0 | 9,000 | -0.2 |
13/04/2021 |
22.50
|
97,202 | 22.90 | 23.10 | 22.50 | 0 | 0 | 0 |
12/04/2021 |
22.90
|
128,905 | 23.40 | 23.40 | 22.80 | 0 | 0 | 0 |
09/04/2021 |
23.40
|
394,200 | 22.60 | 24 | 22.60 | 9,000 | 0 | 0.2 |
08/04/2021 |
22.60
|
96,005 | 22.60 | 22.80 | 22 | 0 | 0 | 0 |
07/04/2021 |
22.60
|
94,400 | 22.80 | 22.90 | 22.60 | 0 | 0 | 0 |
06/04/2021 |
22.80
|
101,920 | 22.90 | 23.10 | 22.70 | 0 | 0 | 0 |
05/04/2021 |
22.90
|
114,702 | 23.50 | 23.80 | 22.70 | 0 | 0 | 0 |
02/04/2021 |
23.50
|
104,420 | 23.40 | 23.60 | 23.20 | 0 | 0 | 0 |
01/04/2021 |
23.40
|
110,251 | 23.10 | 23.60 | 23 | 0 | 0 | 0 |
31/03/2021 |
23.10
|
97,100 | 22.50 | 23.30 | 22.50 | 0 | 0 | 0 |
30/03/2021 |
22.50
|
61,625 | 22.90 | 22.90 | 22.50 | 0 | 10,000 | -0.2 |
29/03/2021 |
22.90
|
118,410 | 22.60 | 23.10 | 22.50 | 0 | 0 | 0 |
26/03/2021 |
22.60
|
176,300 | 22.90 | 22.90 | 22.10 | 0 | 0 | 0 |
25/03/2021 |
22.90
|
150,000 | 23.30 | 23.70 | 22.40 | 0 | 0 | 0 |
24/03/2021 |
23.30
|
212,251 | 23.30 | 23.80 | 22.30 | 0 | 0 | 0 |
23/03/2021 |
23.30
|
307,480 | 25 | 25 | 23.30 | 300 | 0 | 0.0 |
22/03/2021 |
25
|
345,770 | 25.30 | 25.40 | 23.70 | 0 | 0 | 0 |
19/03/2021 |
25.30
|
154,360 | 25.60 | 25.60 | 24.90 | 0 | 0 | 0 |
18/03/2021 |
25.60
|
393,804 | 25.60 | 26.20 | 24.90 | 0 | 0 | 0 |
17/03/2021 |
25.60
|
406,406 | 24 | 26.40 | 24 | 0 | 0 | 0 |
16/03/2021 |
24
|
229,200 | 24.20 | 24.50 | 23.70 | 0 | 0 | 0 |
15/03/2021 |
24.20
|
407,900 | 23.80 | 24.70 | 23.60 | 10,000 | 0 | 0.2 |
12/03/2021 |
23.80
|
291,405 | 22.80 | 24.20 | 23.40 | 0 | 0 | 0 |
11/03/2021 |
22.80
|
133,019 | 23.50 | 23.90 | 22.80 | 0 | 0 | 0 |
10/03/2021 |
23.50
|
167,245 | 22.80 | 24.50 | 22.60 | 0 | 0 | 0 |
09/03/2021 |
22.80
|
163,155 | 23.50 | 23.70 | 22.50 | 0 | 0 | 0 |
08/03/2021 |
23.50
|
301,781 | 22.90 | 25.40 | 22.90 | 0 | 0 | 0 |
05/03/2021 |
22.90
|
419,540 | 20.60 | 23.50 | 20.70 | 0 | 0 | 0 |
04/03/2021 |
20.60
|
105,400 | 21.30 | 21.50 | 20.40 | 0 | 0 | 0 |
03/03/2021 |
21.30
|
95,918 | 21.30 | 21.40 | 20.80 | 0 | 0 | 0 |
02/03/2021 |
21.30
|
83,300 | 21.40 | 21.80 | 21.10 | 0 | 0 | 0 |
01/03/2021 |
21.40
|
54,940 | 21.30 | 21.50 | 21.10 | 0 | 0 | 0 |
26/02/2021 |
21.30
|
92,400 | 21.10 | 21.50 | 20.90 | 0 | 0 | 0 |
25/02/2021 |
21.10
|
143,958 | 21.50 | 21.80 | 20.80 | 0 | 0 | 0 |
24/02/2021 |
21.50
|
79,400 | 22.10 | 22.10 | 21.30 | 0 | 0 | 0 |
23/02/2021 |
22.10
|
58,800 | 21.90 | 22.10 | 21.80 | 0 | 0 | 0 |
22/02/2021 |
21.90
|
67,600 | 22.30 | 22.30 | 21.70 | 0 | 0 | 0 |
19/02/2021 |
22.30
|
107,400 | 22.30 | 22.30 | 21.90 | 0 | 0 | 0 |
18/02/2021 |
22.30
|
114,000 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
17/02/2021 |
22.10
|
192,600 | 21.30 | 22.50 | 21.50 | 0 | 0 | 0 |
09/02/2021 |
21.30
|
262,800 | 20.90 | 21.80 | 20.70 | 0 | 0 | 0 |
08/02/2021 |
20.90
|
46,200 | 20.50 | 21.10 | 19.80 | 0 | 0 | 0 |
05/02/2021 |
20.50
|
77,500 | 20.60 | 21.40 | 20.50 | 0 | 0 | 0 |
04/02/2021 |
20.60
|
67,905 | 20.30 | 20.70 | 20 | 0 | 0 | 0 |
03/02/2021 |
20.30
|
71,214 | 19.80 | 20.50 | 19.30 | 0 | 0 | 0 |
02/02/2021 |
19.80
|
83,600 | 18.80 | 19.90 | 18.60 | 0 | 0 | 0 |