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% | 205,700 | -32,000 | -0.7 |
21
22.50
21.70
|
2 tháng
(2024-07-22) |
-0.50 | -2.25% | 412,000 | -32,000 | -0.7 |
19.80
24
21.70
|
3 tháng
(2024-06-20) |
-3.60 | -14.23% | 1,204,000 | -42,000 | -1.0 |
19.80
28
21.70
|
6 tháng
(2024-03-22) |
9 | 70.87% | 4,600,841 | -42,000 | -1.0 |
12.50
28
21.70
|
12 tháng
(2023-09-25) |
9.30 | 75% | 5,280,343 | -31,000 | -0.8 |
11.90
28
21.70
|
24 tháng
(2022-09-29) |
8.51 | 64.52% | 6,309,056 | 29,900 | -0.1 |
7.97
28
21.70
|
36 tháng
(2021-10-04) |
6.80 | 45.63% | 14,608,433 | 56,200 | 0.2 |
7.97
28
21.70
|
60 tháng
(2019-10-15) |
14.77 | 212.97% | 28,926,054 | -764,700 | -8.5 |
4.16
28
21.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
21.70
|
4,700 | 22 | 23.10 | 21.70 | 0 | 0 | 0 |
17/09/2024 |
21.70
|
10,500 | 22 | 22 | 21.70 | 0 | 0 | 0 |
16/09/2024 |
21.80
|
1,300 | 21.70 | 21.80 | 21.50 | 0 | 0 | 0 |
13/09/2024 |
21.70
|
5,700 | 21.90 | 21.90 | 21.70 | 0 | 0 | 0 |
12/09/2024 |
21.80
|
2,900 | 21.50 | 21.90 | 21.50 | 0 | 0 | 0 |
11/09/2024 |
21.80
|
8,100 | 22 | 22 | 21 | 0 | 0 | 0 |
10/09/2024 |
22
|
3,500 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
09/09/2024 |
21.40
|
6,800 | 22 | 22.10 | 21.30 | 0 | 0 | 0 |
06/09/2024 |
21.20
|
8,300 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
05/09/2024 |
21.20
|
11,500 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
04/09/2024 |
21
|
4,000 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
30/08/2024 |
22
|
5,700 | 22 | 22 | 22 | 0 | 0 | 0 |
29/08/2024 |
21.90
|
17,600 | 22 | 22 | 21.90 | 0 | 0 | 0 |
28/08/2024 |
22
|
1,600 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
27/08/2024 |
22
|
44,500 | 22 | 22.10 | 22 | 0 | 0 | 0 |
26/08/2024 |
22
|
1,800 | 21.20 | 22 | 21.20 | 0 | 0 | 0 |
23/08/2024 |
21.90
|
4,400 | 22.50 | 22.50 | 21.90 | 0 | 0 | 0 |
22/08/2024 |
22.50
|
5,200 | 22 | 22.50 | 22 | 0 | 0 | 0 |
21/08/2024 |
22
|
46,600 | 22 | 22 | 22 | 0 | 25,100 | -0.6 |
20/08/2024 |
22
|
8,400 | 22 | 22 | 22 | 4,000 | 8,400 | -0.1 |
19/08/2024 |
22
|
2,600 | 21.90 | 22 | 21.90 | 0 | 2,500 | -0.1 |
16/08/2024 |
21.90
|
2,100 | 21.80 | 21.90 | 20.50 | 0 | 0 | 0 |
15/08/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
14/08/2024 |
20
|
400 | 20 | 20 | 20 | 0 | 0 | 0 |
13/08/2024 |
21.90
|
2,400 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
12/08/2024 |
21.30
|
12,400 | 21 | 22.10 | 21 | 0 | 0 | 0 |
09/08/2024 |
24
|
9,600 | 24 | 24 | 24 | 0 | 0 | 0 |
08/08/2024 |
22.30
|
34,100 | 19.50 | 22.40 | 19.50 | 0 | 0 | 0 |
07/08/2024 |
21.80
|
3,100 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
06/08/2024 |
21.90
|
13,400 | 19.70 | 21.90 | 18.40 | 0 | 0 | 0 |
05/08/2024 |
19.80
|
25,200 | 21.20 | 21.50 | 18.30 | 0 | 0 | 0 |
02/08/2024 |
21.80
|
11,700 | 20 | 22 | 19.10 | 0 | 0 | 0 |
01/08/2024 |
22
|
6,600 | 22.20 | 22.20 | 19.60 | 0 | 0 | 0 |
31/07/2024 |
22.30
|
5,500 | 22.80 | 22.80 | 22.30 | 0 | 0 | 0 |
30/07/2024 |
22.30
|
18,000 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 |
29/07/2024 |
22.10
|
11,500 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
26/07/2024 |
22.70
|
5,600 | 22.10 | 22.90 | 22.10 | 0 | 0 | 0 |
25/07/2024 |
22.10
|
3,700 | 23 | 23.50 | 22.10 | 0 | 0 | 0 |
24/07/2024 |
22.90
|
10,300 | 22 | 22.90 | 22 | 0 | 0 | 0 |
23/07/2024 |
22.70
|
18,800 | 22 | 22.70 | 21.80 | 0 | 0 | 0 |
22/07/2024 |
22.20
|
11,800 | 22.10 | 22.20 | 21.70 | 0 | 0 | 0 |
19/07/2024 |
22.20
|
7,600 | 22.30 | 22.40 | 22.20 | 0 | 0 | 0 |
18/07/2024 |
22.70
|
28,500 | 22.70 | 22.70 | 22 | 0 | 0 | 0 |
17/07/2024 |
22.80
|
28,200 | 23.60 | 23.60 | 22 | 0 | 0 | 0 |
16/07/2024 |
23.40
|
20,400 | 23.40 | 24 | 23.30 | 0 | 0 | 0 |
15/07/2024 |
24
|
10,900 | 23.10 | 24 | 23.10 | 0 | 0 | 0 |
12/07/2024 |
23.20
|
24,300 | 23.20 | 23.60 | 23 | 0 | 0 | 0 |
11/07/2024 |
24
|
5,600 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
10/07/2024 |
24.20
|
41,100 | 24.50 | 25.40 | 23.80 | 0 | 0 | 0 |
09/07/2024 |
24
|
38,800 | 25.50 | 25.50 | 23.70 | 0 | 0 | 0 |
08/07/2024 |
23.80
|
49,900 | 23.70 | 24.20 | 23.70 | 0 | 0 | 0 |
05/07/2024 |
23.60
|
38,400 | 23.20 | 23.60 | 23.10 | 0 | 0 | 0 |
04/07/2024 |
23.20
|
36,700 | 23.30 | 23.90 | 23 | 0 | 0 | 0 |
03/07/2024 |
23.10
|
18,100 | 23.40 | 23.90 | 23.10 | 0 | 0 | 0 |
02/07/2024 |
23.30
|
25,200 | 24.50 | 24.50 | 23.20 | 0 | 0 | 0 |
01/07/2024 |
24.50
|
22,400 | 23.10 | 24.50 | 23 | 0 | 0 | 0 |
28/06/2024 |
23.50
|
72,600 | 25 | 25 | 22 | 0 | 0 | 0 |
27/06/2024 |
24.50
|
29,400 | 24.40 | 25 | 24.20 | 0 | 0 | 0 |
26/06/2024 |
25
|
23,800 | 25.10 | 25.10 | 24 | 0 | 0 | 0 |
25/06/2024 |
24.70
|
59,500 | 25.50 | 25.50 | 23.20 | 0 | 0 | 0 |
24/06/2024 |
25
|
80,000 | 28.50 | 28.50 | 24.70 | 0 | 0 | 0 |
21/06/2024 |
28
|
90,300 | 25.40 | 29 | 25 | 0 | 6,000 | -0.2 |
20/06/2024 |
25.30
|
40,300 | 25.30 | 26 | 25 | 0 | 4,000 | -0.1 |
19/06/2024 |
25.50
|
35,000 | 25.80 | 25.80 | 25 | 0 | 0 | 0 |
18/06/2024 |
25.90
|
100,000 | 25 | 26.90 | 25 | 0 | 0 | 0 |
17/06/2024 |
25
|
154,300 | 23.40 | 25.10 | 22.50 | 0 | 0 | 0 |
14/06/2024 |
23.90
|
127,500 | 25.50 | 25.70 | 23.50 | 0 | 0 | 0 |
13/06/2024 |
25.40
|
286,400 | 23.30 | 25.80 | 23.30 | 0 | 0 | 0 |
12/06/2024 |
22.80
|
235,700 | 20.30 | 22.80 | 20.30 | 0 | 0 | 0 |
11/06/2024 |
20.30
|
58,700 | 20 | 20.30 | 19.60 | 0 | 0 | 0 |
10/06/2024 |
20
|
78,700 | 19.20 | 20.30 | 19.20 | 0 | 0 | 0 |
07/06/2024 |
19
|
72,300 | 18 | 19 | 17.90 | 0 | 0 | 0 |
06/06/2024 |
17.80
|
35,500 | 18.10 | 18.20 | 17.80 | 0 | 0 | 0 |
05/06/2024 |
17.80
|
16,100 | 17.90 | 18 | 17.80 | 0 | 0 | 0 |
04/06/2024 |
18
|
81,900 | 17.90 | 18.10 | 17.70 | 0 | 0 | 0 |
03/06/2024 |
18
|
47,400 | 17.70 | 18.30 | 17.70 | 0 | 0 | 0 |
31/05/2024 |
17.70
|
36,000 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
30/05/2024 |
17.70
|
44,500 | 17.80 | 17.80 | 17.10 | 0 | 0 | 0 |
29/05/2024 |
17.90
|
24,600 | 17.90 | 18 | 17.80 | 0 | 0 | 0 |
28/05/2024 |
17.90
|
14,400 | 17.70 | 18 | 17.60 | 0 | 0 | 0 |
27/05/2024 |
17.70
|
19,900 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
24/05/2024 |
17.60
|
40,200 | 18 | 18 | 17.40 | 0 | 0 | 0 |
23/05/2024 |
17.60
|
33,200 | 17.40 | 18 | 17.30 | 0 | 0 | 0 |
22/05/2024 |
17.40
|
51,100 | 17.70 | 17.70 | 17.40 | 0 | 0 | 0 |
21/05/2024 |
17.70
|
59,400 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
20/05/2024 |
18
|
37,100 | 18 | 18.30 | 17.90 | 0 | 0 | 0 |
17/05/2024 |
17.90
|
23,900 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 |
16/05/2024 |
18.50
|
105,600 | 18.10 | 18.80 | 17.80 | 0 | 0 | 0 |
15/05/2024 |
18.10
|
42,400 | 18.60 | 18.70 | 18.10 | 0 | 0 | 0 |
14/05/2024 |
18.50
|
13,400 | 18.70 | 18.80 | 18.30 | 0 | 0 | 0 |
13/05/2024 |
18.60
|
67,200 | 18.20 | 18.80 | 17.90 | 0 | 0 | 0 |
10/05/2024 |
18
|
65,900 | 18.10 | 18.30 | 17.80 | 0 | 0 | 0 |
09/05/2024 |
18.20
|
90,700 | 17.60 | 18.40 | 17.50 | 0 | 0 | 0 |
08/05/2024 |
18
|
43,700 | 17.30 | 18 | 17 | 0 | 0 | 0 |
07/05/2024 |
16.70
|
21,700 | 16.10 | 17 | 16 | 0 | 0 | 0 |
06/05/2024 |
16.10
|
44,200 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
03/05/2024 |
16
|
2,700 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
02/05/2024 |
15.80
|
11,500 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
26/04/2024 |
15.90
|
12,100 | 16 | 16.10 | 15.70 | 0 | 0 | 0 |
25/04/2024 |
16
|
95,600 | 16.20 | 16.50 | 15.50 | 0 | 0 | 0 |