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) |
-0.30 | -1.36% | 360,100 | -2,200 | -0.0 |
21.40
22.05
21.75
|
2 tháng
(2024-07-22) |
-0.85 | -3.76% | 847,100 | 20,800 | 0.4 |
21.40
23
21.75
|
3 tháng
(2024-06-20) |
-3.60 | -14.20% | 1,774,300 | 26,000 | 0.6 |
21.40
26
21.75
|
6 tháng
(2024-03-22) |
-0.15 | -0.68% | 3,973,400 | 14,690 | 0.3 |
19.80
26
21.75
|
12 tháng
(2023-09-25) |
-4.41 | -16.87% | 7,802,400 | -14,060 | -0.4 |
19.80
26.16
21.75
|
24 tháng
(2022-09-29) |
0.39 | 1.82% | 13,624,600 | 21,425 | 1.0 |
14.97
28.62
21.75
|
36 tháng
(2021-10-04) |
-6.69 | -23.51% | 23,150,073 | 29,460 | 0.7 |
14.97
36.87
21.75
|
60 tháng
(2019-10-15) |
13.69 | 169.76% | 37,144,766 | -3,031,130 | -50.6 |
7.42
36.87
21.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
21.75
|
39,300 | 21.50 | 21.85 | 21.30 | 0 | 0 | 0 |
17/09/2024 |
21.85
|
24,200 | 21.75 | 21.90 | 21.30 | 0 | 500 | -0.0 |
16/09/2024 |
21.85
|
1,600 | 21.95 | 22 | 21.55 | 0 | 0 | 0 |
13/09/2024 |
22
|
5,700 | 21.50 | 22 | 21.50 | 0 | 100 | -0.0 |
12/09/2024 |
21.70
|
19,000 | 21.65 | 21.75 | 21.30 | 0 | 0 | 0 |
11/09/2024 |
21.65
|
100 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
10/09/2024 |
21.60
|
30,000 | 21.40 | 21.60 | 21.30 | 400 | 0 | 0.0 |
09/09/2024 |
21.60
|
15,500 | 21.50 | 21.60 | 21.35 | 0 | 0 | 0 |
06/09/2024 |
21.60
|
17,500 | 21.30 | 21.60 | 21.30 | 300 | 0 | 0.0 |
05/09/2024 |
21.45
|
31,000 | 21.65 | 21.80 | 21.45 | 100 | 0 | 0.0 |
04/09/2024 |
21.75
|
5,000 | 21.45 | 21.75 | 21.45 | 0 | 0 | 0 |
30/08/2024 |
21.45
|
27,000 | 21.65 | 21.75 | 21.45 | 0 | 0 | 0 |
29/08/2024 |
21.70
|
16,500 | 21.80 | 21.80 | 21.30 | 0 | 3,200 | -0.1 |
28/08/2024 |
21.60
|
3,700 | 21.70 | 21.75 | 21.30 | 0 | 0 | 0 |
27/08/2024 |
21.40
|
2,700 | 21.65 | 21.65 | 21.40 | 0 | 200 | -0.0 |
26/08/2024 |
21.60
|
7,100 | 21.80 | 21.80 | 21.50 | 0 | 700 | -0.0 |
23/08/2024 |
21.60
|
15,300 | 21.25 | 21.90 | 21.25 | 0 | 0 | 0 |
22/08/2024 |
21.90
|
24,300 | 21.80 | 21.95 | 21.50 | 0 | 200 | 0 |
21/08/2024 |
21.90
|
33,000 | 21.70 | 21.90 | 21.40 | 0 | 0 | 0 |
20/08/2024 |
21.50
|
27,700 | 21.60 | 22.05 | 21.50 | 4,000 | 0 | 0.1 |
19/08/2024 |
22.05
|
13,900 | 22.05 | 22.10 | 21.55 | 0 | 2,100 | -0.0 |
16/08/2024 |
22.05
|
10,600 | 22.15 | 22.15 | 21.60 | 0 | 100 | -0.0 |
15/08/2024 |
21.60
|
21,500 | 22 | 22 | 21.60 | 0 | 0 | 0 |
14/08/2024 |
21.95
|
4,700 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
13/08/2024 |
22.15
|
12,500 | 22.10 | 22.15 | 21.70 | 0 | 0 | 0 |
12/08/2024 |
22.15
|
6,300 | 22.20 | 22.20 | 21.65 | 200 | 0 | 0.0 |
09/08/2024 |
21.60
|
15,900 | 22.20 | 22.20 | 21.60 | 100 | 0 | 0.0 |
08/08/2024 |
22.15
|
11,300 | 21.50 | 22.20 | 21.50 | 1,000 | 200 | 0.0 |
07/08/2024 |
22.15
|
58,500 | 22.30 | 22.50 | 21.50 | 16,400 | 100 | 0.4 |
06/08/2024 |
22.10
|
45,000 | 21.70 | 22.20 | 21.40 | 10,000 | 2,200 | 0.2 |
05/08/2024 |
21.90
|
46,300 | 22.40 | 22.40 | 21.50 | 0 | 200 | -0.0 |
02/08/2024 |
22.60
|
7,300 | 22.35 | 22.60 | 22 | 0 | 0 | 0 |
01/08/2024 |
22.40
|
57,500 | 22.30 | 22.40 | 21.50 | 1,100 | 0 | 0.0 |
31/07/2024 |
22.35
|
35,400 | 22.60 | 22.75 | 22.20 | 2,500 | 0 | 0.1 |
30/07/2024 |
22.85
|
13,900 | 22.90 | 22.90 | 22.40 | 0 | 0 | 0 |
29/07/2024 |
22.95
|
13,500 | 23 | 23 | 22.45 | 0 | 0 | 0 |
26/07/2024 |
23
|
35,500 | 22.80 | 23.10 | 22.70 | 0 | 0 | 0 |
25/07/2024 |
22.90
|
1,100 | 22.60 | 22.95 | 22.50 | 0 | 0 | 0 |
24/07/2024 |
22.60
|
9,800 | 22.20 | 22.60 | 22.20 | 0 | 0 | 0 |
23/07/2024 |
22.40
|
36,700 | 22.70 | 23.10 | 22.20 | 0 | 5,500 | -0.1 |
22/07/2024 |
22.60
|
43,700 | 24.60 | 24.60 | 22.50 | 0 | 0 | 0 |
19/07/2024 |
23.55
|
3,200 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
18/07/2024 |
23.70
|
63,400 | 23.20 | 24.95 | 22.80 | 5,500 | 0 | 0.1 |
17/07/2024 |
23.55
|
45,900 | 24.40 | 24.70 | 23.55 | 0 | 900 | -0.0 |
16/07/2024 |
24.40
|
10,300 | 24.30 | 24.45 | 24.15 | 0 | 0 | 0 |
15/07/2024 |
24.30
|
12,700 | 24.75 | 24.75 | 24.30 | 0 | 0 | 0 |
12/07/2024 |
24.45
|
32,600 | 24.65 | 24.85 | 24.15 | 900 | 0 | 0.0 |
11/07/2024 |
24.55
|
18,200 | 24.65 | 24.65 | 24.30 | 0 | 0 | 0 |
10/07/2024 |
24.65
|
12,300 | 24.80 | 25 | 24.65 | 0 | 0 | 0 |
09/07/2024 |
24.80
|
24,700 | 25 | 25.10 | 24.75 | 100 | 0 | 0.0 |
08/07/2024 |
24.95
|
41,700 | 24.60 | 25.30 | 24.60 | 200 | 0 | 0.0 |
05/07/2024 |
24.75
|
50,800 | 25.85 | 25.85 | 24.50 | 0 | 0 | 0 |
04/07/2024 |
24.65
|
25,000 | 24.30 | 24.65 | 23.80 | 0 | 200 | -0.0 |
03/07/2024 |
24.20
|
6,200 | 24.15 | 24.50 | 24.15 | 0 | 0 | 0 |
02/07/2024 |
24.15
|
9,400 | 23.60 | 24.50 | 23.60 | 0 | 0 | 0 |
01/07/2024 |
23.60
|
57,700 | 24.20 | 24.25 | 23.60 | 200 | 0 | 0.0 |
28/06/2024 |
24.25
|
58,200 | 24.60 | 25.15 | 24.20 | 0 | 300 | -0.0 |
27/06/2024 |
25.15
|
16,600 | 25.60 | 25.60 | 24.80 | 0 | 300 | -0.0 |
26/06/2024 |
25.60
|
23,100 | 26.10 | 26.10 | 25 | 0 | 700 | -0.0 |
25/06/2024 |
25.65
|
94,200 | 24.90 | 26 | 24.90 | 300 | 2,400 | -0.1 |
24/06/2024 |
25
|
63,600 | 26.05 | 26.15 | 24.30 | 300 | 300 | -0.0 |
21/06/2024 |
26
|
104,000 | 26.35 | 26.90 | 25.35 | 1,300 | 600 | 0.0 |
20/06/2024 |
25.35
|
153,400 | 23.90 | 25.35 | 23.90 | 2,400 | 300 | 0.1 |
19/06/2024 |
23.70
|
42,000 | 23.80 | 24.20 | 23.70 | 300 | 1,000 | -0.0 |
18/06/2024 |
23.70
|
108,100 | 22.80 | 24.35 | 22.80 | 400 | 1,704 | -0.0 |
17/06/2024 |
22.90
|
13,700 | 22.90 | 22.90 | 22.80 | 0 | 3,601 | -0.1 |
14/06/2024 |
22.90
|
52,300 | 22.80 | 23 | 22.80 | 400 | 0 | 0.0 |
13/06/2024 |
22.90
|
51,400 | 22.80 | 23.10 | 22.75 | 0 | 0 | 0 |
12/06/2024 |
22.80
|
69,000 | 22.40 | 22.90 | 22.40 | 0 | 700 | -0.0 |
11/06/2024 |
22.40
|
137,100 | 22.70 | 22.70 | 22.30 | 2,900 | 0 | 0.1 |
10/06/2024 |
22.70
|
69,300 | 22.80 | 22.90 | 22.70 | 1,000 | 0 | 0.0 |
07/06/2024 |
22.90
|
18,300 | 22.70 | 22.90 | 22.60 | 0 | 600 | -0.0 |
06/06/2024 |
22.70
|
57,700 | 22.70 | 23 | 22.65 | 700 | 100 | 0.0 |
05/06/2024 |
22.95
|
74,500 | 23 | 23.20 | 22.80 | 0 | 0 | 0 |
04/06/2024 |
23
|
77,900 | 22.65 | 23.45 | 22.35 | 300 | 300 | -0.0 |
03/06/2024 |
22.65
|
113,400 | 21.90 | 22.70 | 21.85 | 500 | 0 | 0.0 |
31/05/2024 |
21.90
|
53,400 | 22.50 | 22.50 | 21.90 | 800 | 100 | 0.0 |
30/05/2024 |
22.40
|
19,200 | 22.60 | 22.60 | 22 | 200 | 0 | 0.0 |
29/05/2024 |
22.40
|
66,000 | 22.45 | 22.50 | 22.15 | 200 | 1,200 | -0.0 |
28/05/2024 |
22.45
|
130,500 | 22.30 | 22.60 | 22.20 | 0 | 0 | 0 |
27/05/2024 |
22.30
|
179,900 | 20.85 | 22.30 | 20.85 | 100 | 2,000 | -0.0 |
24/05/2024 |
20.85
|
69,200 | 20.60 | 21.25 | 20.60 | 1,300 | 0 | 0.0 |
23/05/2024 |
20.85
|
29,300 | 20.85 | 20.90 | 20.50 | 0 | 0 | 0 |
22/05/2024 |
20.85
|
12,200 | 20.85 | 20.85 | 20.50 | 0 | 200 | -0.0 |
21/05/2024 |
20.60
|
134,700 | 21.30 | 21.30 | 20.40 | 0 | 500 | -0.0 |
20/05/2024 |
20.95
|
9,800 | 20.95 | 21 | 20.95 | 600 | 0 | 0.0 |
17/05/2024 |
20.95
|
29,400 | 20.80 | 21 | 20.70 | 0 | 0 | 0 |
16/05/2024 |
20.75
|
13,300 | 21.20 | 21.20 | 20.50 | 100 | 105 | -0.0 |
15/05/2024 |
21.10
|
4,200 | 21.15 | 21.20 | 20.55 | 1,000 | 0 | 0.0 |
14/05/2024 |
21.05
|
1,200 | 21.15 | 21.15 | 21 | 0 | 0 | 0 |
13/05/2024 |
21.15
|
26,100 | 21.20 | 21.20 | 20.50 | 1,000 | 0 | 0.0 |
10/05/2024 |
21.20
|
18,300 | 21.25 | 21.30 | 21 | 0 | 1,100 | -0.0 |
09/05/2024 |
21.30
|
10,200 | 20.50 | 21.30 | 20.20 | 0 | 100 | -0.0 |
08/05/2024 |
20.50
|
14,600 | 19.90 | 20.50 | 19.80 | 400 | 0 | 0.0 |
07/05/2024 |
20.45
|
4,200 | 20 | 20.45 | 20 | 0 | 400 | -0.0 |
06/05/2024 |
20
|
73,500 | 20.05 | 20.30 | 20 | 1,300 | 0 | 0.0 |
03/05/2024 |
20.05
|
3,600 | 20.15 | 20.15 | 20.05 | 0 | 0 | 0 |
02/05/2024 |
20.05
|
5,600 | 20 | 20.45 | 20 | 0 | 0 | 0 |
26/04/2024 |
20
|
8,300 | 20.20 | 20.20 | 19.50 | 0 | 0 | 0 |
25/04/2024 |
19.95
|
3,100 | 20.05 | 20.05 | 19.60 | 0 | 0 | 0 |