Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.50 | 7.14% | 77,000 | -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
(2024-06-20) |
0.50 | 2.27% | 141,400 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-22) |
1.80 | 8.70% | 220,336 | -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
(2022-09-29) |
-3 | -11.76% | 15,178,011 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-04) |
3.50 | 18.42% | 24,760,201 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-15) |
7 | 45.16% | 31,970,639 | -873,924 | -16.7 |
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) |
18/09/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
17/09/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
16/09/2024 |
24
|
1,600 | 24 | 24 | 24 | 0 | 0 | 0 |
13/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
12/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
11/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
10/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
09/09/2024 |
23.20
|
1,200 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 |
06/09/2024 |
24
|
2,400 | 24 | 24 | 24 | 0 | 0 | 0 |
05/09/2024 |
22.70
|
16,400 | 21.50 | 25 | 20.70 | 0 | 0 | 0 |
04/09/2024 |
22.90
|
600 | 24 | 24 | 22.90 | 0 | 0 | 0 |
30/08/2024 |
22.80
|
2,500 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
29/08/2024 |
22.90
|
5,500 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
28/08/2024 |
22.90
|
7,300 | 22.90 | 22.90 | 22.70 | 300 | 4,000 | -0.1 |
27/08/2024 |
22.90
|
4,000 | 23 | 23 | 22.80 | 0 | 200 | -0.0 |
26/08/2024 |
22.80
|
14,400 | 22 | 23 | 22 | 0 | 0 | 0 |
23/08/2024 |
22.10
|
18,000 | 20.10 | 22.10 | 20.10 | 0 | 0 | 0 |
22/08/2024 |
20.10
|
500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
21/08/2024 |
21
|
700 | 20 | 21 | 20 | 0 | 0 | 0 |
20/08/2024 |
19.80
|
700 | 20.90 | 20.90 | 19.80 | 0 | 0 | 0 |
19/08/2024 |
21
|
1,100 | 20.40 | 21 | 19.40 | 0 | 0 | 0 |
16/08/2024 |
20.40
|
600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
15/08/2024 |
20.80
|
300 | 19.40 | 20.80 | 19.40 | 0 | 0 | 0 |
14/08/2024 |
20.80
|
600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
13/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
12/08/2024 |
20.80
|
400 | 20.10 | 20.80 | 20.10 | 100 | 0 | 0.0 |
09/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
08/08/2024 |
20.80
|
400 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
07/08/2024 |
21.90
|
9,900 | 19.90 | 21.90 | 19.90 | 100 | 0 | 0.0 |
06/08/2024 |
20
|
4,900 | 19.30 | 20 | 19.30 | 0 | 0 | 0 |
05/08/2024 |
19.10
|
2,000 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
02/08/2024 |
20.40
|
10,800 | 19.50 | 20.40 | 19.10 | 0 | 7,000 | -0.1 |
01/08/2024 |
20.40
|
1,200 | 19.70 | 20.40 | 19.70 | 0 | 0 | 0 |
31/07/2024 |
21
|
3,200 | 21 | 21 | 21 | 0 | 1,000 | -0.0 |
30/07/2024 |
19.70
|
7,800 | 20.40 | 20.40 | 19 | 0 | 4,100 | -0.1 |
29/07/2024 |
19.60
|
700 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
26/07/2024 |
20
|
7,900 | 20 | 20 | 20 | 0 | 0 | 0 |
25/07/2024 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
24/07/2024 |
19.90
|
1,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
23/07/2024 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 |
22/07/2024 |
20
|
1,100 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |
19/07/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
18/07/2024 |
20
|
800 | 20 | 20 | 20 | 0 | 0 | 0 |
17/07/2024 |
20.40
|
700 | 20.50 | 20.50 | 19.60 | 0 | 500 | -0.0 |
16/07/2024 |
20.80
|
2,200 | 19.50 | 20.80 | 19.50 | 0 | 0 | 0 |
15/07/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
12/07/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
11/07/2024 |
20.80
|
500 | 19.80 | 20.80 | 19.50 | 0 | 0 | 0 |
10/07/2024 |
19.80
|
700 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
09/07/2024 |
20.90
|
2,100 | 19.10 | 20.90 | 19.10 | 0 | 0 | 0 |
08/07/2024 |
20.90
|
900 | 19.60 | 20.90 | 19 | 0 | 0 | 0 |
05/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
04/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
03/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
02/07/2024 |
20.90
|
200 | 18.20 | 20.90 | 18.20 | 0 | 0 | 0 |
01/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
28/06/2024 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
27/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
26/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
25/06/2024 |
19.60
|
900 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
24/06/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
21/06/2024 |
20.90
|
1,200 | 21 | 21 | 20.80 | 0 | 0 | 0 |
20/06/2024 |
22
|
300 | 22 | 22 | 21.90 | 0 | 0 | 0 |
19/06/2024 |
20.30
|
600 | 21.10 | 21.10 | 20.30 | 0 | 0 | 0 |
18/06/2024 |
21.30
|
4,300 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
17/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
14/06/2024 |
19.60
|
500 | 20.70 | 20.70 | 19.60 | 0 | 0 | 0 |
13/06/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
12/06/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
11/06/2024 |
20.80
|
1,600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
10/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
07/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
06/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
05/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
04/06/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 200 | -0.0 |
03/06/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
31/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
30/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
29/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
28/05/2024 |
20.10
|
1,600 | 20 | 20.10 | 20 | 0 | 0 | 0 |
27/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
24/05/2024 |
20.10
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
23/05/2024 |
20.10
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
22/05/2024 |
20.20
|
200 | 21 | 21 | 20.20 | 0 | 0 | 0 |
21/05/2024 |
20.30
|
1,600 | 20.80 | 20.80 | 20.30 | 0 | 0 | 0 |
20/05/2024 |
20.90
|
200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
17/05/2024 |
21
|
3,300 | 19.60 | 21 | 19.60 | 0 | 1,000 | -0.0 |
16/05/2024 |
19.60
|
600 | 20.20 | 20.20 | 19.60 | 0 | 0 | 0 |
15/05/2024 |
20.40
|
1,800 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
14/05/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
13/05/2024 |
20.10
|
3,100 | 19.80 | 20.10 | 19.80 | 0 | 0 | 0 |
10/05/2024 |
20.10
|
600 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
09/05/2024 |
20.20
|
300 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 |
08/05/2024 |
20
|
1,800 | 20 | 20 | 19.70 | 0 | 0 | 0 |
07/05/2024 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
06/05/2024 |
19.70
|
1,700 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
03/05/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
02/05/2024 |
19.90
|
3,200 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
26/04/2024 |
19.90
|
4,400 | 19.50 | 19.90 | 18.70 | 0 | 0 | 0 |
25/04/2024 |
19.90
|
1,500 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |