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) |
-0.40 | -1.80% | 1,684,000 | -20,000 | -0.4 |
21.30
22.80
21.50
|
2 tháng
(2024-07-22) |
-0.20 | -0.91% | 4,491,700 | -20,000 | -0.4 |
20
22.80
21.50
|
3 tháng
(2024-06-20) |
-4.50 | -17.11% | 15,112,400 | 900 | 0.1 |
20
26.30
21.50
|
6 tháng
(2024-03-22) |
-3.60 | -14.17% | 39,407,100 | -21,200 | -0.5 |
20
27.80
21.50
|
12 tháng
(2023-09-25) |
2.80 | 14.74% | 64,823,700 | 600 | 0.0 |
14.90
27.80
21.50
|
24 tháng
(2022-09-29) |
-1.43 | -6.16% | 115,425,709 | 1,000 | 0.0 |
12.63
39.69
21.50
|
36 tháng
(2021-10-04) |
8.55 | 64.47% | 129,265,225 | -16,000 | -0.4 |
6.77
39.69
21.50
|
60 tháng
(2019-10-15) |
16.85 | 340.12% | 135,047,545 | 8,550 | 0.2 |
2.79
39.69
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
21.50
|
81,500 | 21.80 | 22 | 21.40 | 0 | 0 | 0 |
17/09/2024 |
21.80
|
88,300 | 21.70 | 21.80 | 20.90 | 0 | 0 | 0 |
16/09/2024 |
21.40
|
32,300 | 21.60 | 22 | 21.40 | 0 | 0 | 0 |
13/09/2024 |
21.30
|
19,100 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
12/09/2024 |
21.60
|
29,300 | 21.70 | 21.80 | 21.30 | 0 | 0 | 0 |
11/09/2024 |
21.60
|
24,800 | 21.70 | 21.80 | 21.30 | 500 | 0 | 0.0 |
10/09/2024 |
21.80
|
58,500 | 22 | 22.30 | 21.30 | 500 | 0 | 0.0 |
09/09/2024 |
22
|
62,500 | 22.20 | 22.30 | 21.40 | 0 | 0 | 0 |
06/09/2024 |
22.10
|
26,300 | 22.20 | 22.30 | 21.60 | 0 | 0 | 0 |
05/09/2024 |
22.10
|
67,300 | 22.40 | 22.50 | 21.80 | 0 | 0 | 0 |
04/09/2024 |
22.30
|
48,300 | 22.50 | 22.70 | 21.80 | 0 | 0 | 0 |
30/08/2024 |
22.80
|
93,500 | 22.80 | 23 | 22.40 | 0 | 21,000 | -0.5 |
29/08/2024 |
22.80
|
302,400 | 22.20 | 22.80 | 21.90 | 0 | 0 | 0 |
28/08/2024 |
22.20
|
33,600 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
27/08/2024 |
22.20
|
84,100 | 21.30 | 22.40 | 21.30 | 0 | 0 | 0 |
26/08/2024 |
22.20
|
66,500 | 22.10 | 22.50 | 21.90 | 0 | 0 | 0 |
23/08/2024 |
22.10
|
32,100 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
22/08/2024 |
22.30
|
118,900 | 21.50 | 22.80 | 21.40 | 0 | 0 | 0 |
21/08/2024 |
22.40
|
185,800 | 22.30 | 22.50 | 22 | 0 | 0 | 0 |
20/08/2024 |
22.20
|
159,000 | 22.30 | 22.70 | 21.60 | 0 | 0 | 0 |
19/08/2024 |
22.20
|
151,400 | 21.90 | 22.50 | 21.80 | 0 | 0 | 0 |
16/08/2024 |
22
|
401,800 | 21 | 22.40 | 20.70 | 0 | 0 | 0 |
15/08/2024 |
20.80
|
94,900 | 21.20 | 21.50 | 20.60 | 0 | 0 | 0 |
14/08/2024 |
21.20
|
291,800 | 21 | 21.40 | 20.50 | 0 | 0 | 0 |
13/08/2024 |
20.30
|
65,300 | 20.30 | 20.50 | 20 | 0 | 0 | 0 |
12/08/2024 |
20.40
|
118,600 | 20.20 | 20.50 | 19.90 | 0 | 0 | 0 |
09/08/2024 |
20.40
|
170,400 | 20.20 | 20.50 | 19.80 | 0 | 0 | 0 |
08/08/2024 |
20.40
|
51,500 | 20.30 | 20.50 | 19.90 | 0 | 0 | 0 |
07/08/2024 |
20.30
|
48,200 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
06/08/2024 |
20.50
|
96,500 | 20 | 21 | 19.60 | 0 | 0 | 0 |
05/08/2024 |
20
|
213,200 | 21 | 21.80 | 19.50 | 0 | 0 | 0 |
02/08/2024 |
21.60
|
133,200 | 21 | 22 | 20.70 | 0 | 0 | 0 |
01/08/2024 |
21.60
|
134,100 | 21.50 | 21.90 | 20.10 | 0 | 0 | 0 |
31/07/2024 |
21.50
|
126,600 | 21.70 | 22 | 21.20 | 0 | 0 | 0 |
30/07/2024 |
21.80
|
48,900 | 22.10 | 22.50 | 21.40 | 0 | 0 | 0 |
29/07/2024 |
22.10
|
59,300 | 21.80 | 22.30 | 21.60 | 0 | 0 | 0 |
26/07/2024 |
22
|
80,400 | 21.50 | 22.10 | 21.30 | 0 | 0 | 0 |
25/07/2024 |
21.80
|
85,900 | 21.50 | 22 | 21.20 | 0 | 0 | 0 |
24/07/2024 |
21.80
|
162,200 | 22 | 22.50 | 21 | 0 | 0 | 0 |
23/07/2024 |
22.10
|
158,200 | 22.10 | 22.20 | 20 | 0 | 0 | 0 |
22/07/2024 |
22
|
266,700 | 22.80 | 23.50 | 21.70 | 0 | 0 | 0 |
19/07/2024 |
23
|
185,500 | 23.20 | 23.90 | 22.30 | 0 | 0 | 0 |
18/07/2024 |
23.80
|
207,700 | 23.60 | 24 | 22.80 | 0 | 0 | 0 |
17/07/2024 |
23.60
|
459,700 | 24.60 | 25 | 22.50 | 0 | 0 | 0 |
16/07/2024 |
24.80
|
95,500 | 24.70 | 25 | 24.50 | 0 | 100 | -0.0 |
15/07/2024 |
24.80
|
112,700 | 24.80 | 25.20 | 24.50 | 0 | 0 | 0 |
12/07/2024 |
25
|
230,900 | 25 | 25.10 | 24.40 | 0 | 0 | 0 |
11/07/2024 |
24.90
|
119,500 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 |
10/07/2024 |
25
|
678,600 | 25.10 | 25.50 | 24.20 | 8,000 | 0 | 0.2 |
09/07/2024 |
25.40
|
456,000 | 24.90 | 25.50 | 24.60 | 8,000 | 0 | 0.2 |
08/07/2024 |
25.10
|
650,600 | 24.90 | 25.40 | 24.10 | 5,000 | 0 | 0.1 |
05/07/2024 |
25.30
|
815,100 | 24.10 | 25.30 | 24 | 0 | 0 | 0 |
04/07/2024 |
24.30
|
339,200 | 24.50 | 24.80 | 24 | 0 | 500 | -0.0 |
03/07/2024 |
24.60
|
1,154,400 | 24.50 | 24.80 | 23.50 | 0 | 0 | 0 |
02/07/2024 |
24.40
|
481,300 | 24.40 | 25 | 23.90 | 0 | 0 | 0 |
01/07/2024 |
24.70
|
214,500 | 24.50 | 24.70 | 24 | 0 | 0 | 0 |
28/06/2024 |
24.50
|
852,000 | 25.70 | 26 | 23.70 | 500 | 1,000 | -0.0 |
27/06/2024 |
25.70
|
257,400 | 25.40 | 26 | 25.10 | 0 | 0 | 0 |
26/06/2024 |
25
|
458,000 | 25.20 | 25.50 | 24.90 | 0 | 0 | 0 |
25/06/2024 |
25.20
|
398,900 | 25.30 | 25.50 | 24.70 | 1,000 | 0 | 0.0 |
24/06/2024 |
25.10
|
693,800 | 25.90 | 26.40 | 24.70 | 0 | 0 | 0 |
21/06/2024 |
25.90
|
850,600 | 26.30 | 26.80 | 24.90 | 0 | 0 | 0 |
20/06/2024 |
26.30
|
908,800 | 26.80 | 27 | 25.30 | 0 | 0 | 0 |
19/06/2024 |
26.80
|
686,800 | 26.50 | 27 | 26.30 | 0 | 2,000 | -0.1 |
18/06/2024 |
26.50
|
1,135,800 | 26.80 | 27.10 | 25.50 | 0 | 0 | 0 |
17/06/2024 |
26.80
|
1,766,200 | 27.50 | 28 | 25.90 | 0 | 0 | 0 |
14/06/2024 |
27.50
|
1,521,300 | 28.10 | 28.20 | 25.60 | 2,000 | 1,000 | 0.0 |
13/06/2024 |
27.80
|
1,018,500 | 26.70 | 28 | 26.60 | 0 | 0 | 0 |
12/06/2024 |
26.70
|
1,396,000 | 25.30 | 26.70 | 25 | 1,000 | 0 | 0.0 |
11/06/2024 |
25.30
|
878,300 | 25.50 | 25.60 | 24.70 | 0 | 0 | 0 |
10/06/2024 |
25.50
|
248,400 | 25.60 | 25.80 | 25.20 | 0 | 0 | 0 |
07/06/2024 |
25.60
|
251,000 | 25.30 | 25.60 | 25 | 0 | 0 | 0 |
06/06/2024 |
25.40
|
431,500 | 25.50 | 25.70 | 25 | 0 | 0 | 0 |
05/06/2024 |
25.40
|
217,600 | 25.40 | 25.70 | 25 | 0 | 0 | 0 |
04/06/2024 |
25.30
|
195,700 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
03/06/2024 |
25.40
|
415,600 | 25.50 | 26 | 25 | 0 | 0 | 0 |
31/05/2024 |
25.50
|
397,500 | 25.50 | 25.80 | 24.80 | 0 | 0 | 0 |
30/05/2024 |
25.40
|
722,800 | 25.70 | 25.80 | 24.30 | 0 | 0 | 0 |
29/05/2024 |
25.70
|
244,000 | 26.20 | 26.30 | 25.10 | 0 | 0 | 0 |
28/05/2024 |
26
|
400,200 | 25.70 | 26 | 25 | 0 | 0 | 0 |
27/05/2024 |
25.70
|
440,700 | 26.30 | 26.50 | 24.70 | 0 | 0 | 0 |
24/05/2024 |
26
|
724,600 | 27 | 27.10 | 24.60 | 0 | 0 | 0 |
23/05/2024 |
27
|
487,700 | 26.40 | 27.10 | 26.20 | 0 | 4,000 | -0.1 |
22/05/2024 |
26.50
|
613,700 | 25.90 | 26.90 | 25.80 | 0 | 0 | 0 |
21/05/2024 |
25.90
|
326,000 | 25.80 | 26.30 | 25.30 | 0 | 0 | 0 |
20/05/2024 |
25.80
|
357,900 | 26.30 | 26.40 | 25.50 | 0 | 25,000 | -0.6 |
17/05/2024 |
26.10
|
386,600 | 26.30 | 26.50 | 25.50 | 0 | 0 | 0 |
16/05/2024 |
26.10
|
431,200 | 26 | 26.60 | 25.60 | 4,000 | 0 | 0.1 |
15/05/2024 |
25.70
|
337,400 | 25.70 | 26 | 25.30 | 0 | 0 | 0 |
14/05/2024 |
25.20
|
718,700 | 25.70 | 26 | 25 | 3,000 | 8,900 | -0.1 |
13/05/2024 |
25.70
|
859,200 | 24.20 | 26.30 | 23.60 | 0 | 0 | 0 |
10/05/2024 |
24.20
|
111,800 | 24.60 | 24.60 | 23.50 | 0 | 100 | -0.0 |
09/05/2024 |
24.40
|
132,000 | 24.50 | 24.70 | 24 | 0 | 1,700 | -0.0 |
08/05/2024 |
24.40
|
318,900 | 23.70 | 24.40 | 23.40 | 0 | 100 | -0.0 |
07/05/2024 |
23.60
|
189,500 | 23.20 | 23.60 | 22.80 | 0 | 300 | -0.0 |
06/05/2024 |
23
|
94,500 | 22.70 | 23.10 | 22.10 | 0 | 0 | 0 |
03/05/2024 |
22.50
|
73,700 | 23 | 23 | 22.40 | 0 | 0 | 0 |
02/05/2024 |
22.80
|
166,000 | 23 | 23 | 22 | 0 | 0 | 0 |
26/04/2024 |
22.60
|
65,800 | 23.40 | 23.40 | 22.30 | 500 | 0 | 0.0 |
25/04/2024 |
23.30
|
102,100 | 23.40 | 23.50 | 22.70 | 1,200 | 0 | 0.0 |