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) |
-0.70 | -3.08% | 45,800 | 0 | 0 |
20.70
22.70
22
|
2 tháng
(2024-07-22) |
-5.70 | -20.58% | 88,100 | 0 | 0 |
20.70
27.70
22
|
3 tháng
(2024-06-20) |
-1.30 | -5.58% | 235,900 | -100 | -0.0 |
20.70
33.20
22
|
6 tháng
(2024-03-22) |
-8.40 | -27.63% | 404,700 | -100 | -0.0 |
20.70
33.20
22
|
12 tháng
(2023-09-25) |
-20.97 | -48.80% | 879,700 | -17,100 | -0.6 |
20.70
45.94
22
|
24 tháng
(2022-09-29) |
-36.25 | -62.23% | 1,364,896 | -19,100 | -0.7 |
20.70
62.07
22
|
36 tháng
(2021-10-04) |
-36 | -62.07% | 1,754,712 | -19,600 | -0.7 |
20.70
106.07
22
|
60 tháng
(2019-10-15) |
-20.76 | -48.55% | 2,247,258 | 300 | 0.4 |
20.70
106.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
22
|
700 | 22 | 22 | 22 | 0 | 0 | 0 |
17/09/2024 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 |
16/09/2024 |
22
|
1,600 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
13/09/2024 |
22.30
|
600 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
12/09/2024 |
22.30
|
2,100 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
11/09/2024 |
22
|
1,700 | 22 | 22.10 | 22 | 0 | 0 | 0 |
10/09/2024 |
22
|
2,900 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
09/09/2024 |
20.70
|
1,800 | 22 | 22.20 | 20.70 | 0 | 0 | 0 |
06/09/2024 |
22.20
|
2,000 | 22.10 | 22.30 | 22 | 0 | 0 | 0 |
05/09/2024 |
22.20
|
3,900 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
04/09/2024 |
22.50
|
1,400 | 22.30 | 22.50 | 22.20 | 0 | 0 | 0 |
30/08/2024 |
22.60
|
5,400 | 22.40 | 22.70 | 22 | 0 | 0 | 0 |
29/08/2024 |
22.60
|
200 | 22.20 | 22.60 | 22.20 | 0 | 0 | 0 |
28/08/2024 |
22.60
|
1,300 | 22.40 | 22.60 | 22.40 | 0 | 0 | 0 |
27/08/2024 |
22.50
|
400 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 |
26/08/2024 |
22.70
|
2,000 | 22.30 | 22.70 | 22.30 | 0 | 0 | 0 |
23/08/2024 |
22.30
|
5,300 | 22.60 | 22.90 | 22.30 | 0 | 0 | 0 |
22/08/2024 |
22.50
|
3,200 | 22.60 | 22.80 | 22.50 | 0 | 0 | 0 |
21/08/2024 |
22.20
|
3,400 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
20/08/2024 |
22.50
|
5,300 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
19/08/2024 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
16/08/2024 |
22.20
|
3,100 | 22.70 | 23 | 22.10 | 0 | 0 | 0 |
15/08/2024 |
22.10
|
4,700 | 22.20 | 22.80 | 22.10 | 0 | 0 | 0 |
14/08/2024 |
23.10
|
2,600 | 22.40 | 23.10 | 22.20 | 0 | 0 | 0 |
13/08/2024 |
22.50
|
2,700 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 |
12/08/2024 |
22.10
|
13,300 | 24 | 24 | 22 | 0 | 0 | 0 |
09/08/2024 |
24.40
|
200 | 23.80 | 24.40 | 23.80 | 0 | 0 | 0 |
08/08/2024 |
23.20
|
3,200 | 24.50 | 24.50 | 23.10 | 0 | 0 | 0 |
07/08/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
06/08/2024 |
25.10
|
800 | 25 | 25.10 | 24 | 0 | 0 | 0 |
05/08/2024 |
25.50
|
600 | 24.30 | 25.50 | 24 | 0 | 0 | 0 |
02/08/2024 |
26.30
|
1,600 | 25 | 26.30 | 23.90 | 0 | 0 | 0 |
01/08/2024 |
25.90
|
300 | 25 | 25.90 | 23.10 | 0 | 0 | 0 |
31/07/2024 |
25.20
|
500 | 25.10 | 25.20 | 25.10 | 0 | 0 | 0 |
30/07/2024 |
25.10
|
900 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 |
29/07/2024 |
26
|
300 | 25.10 | 26 | 25.10 | 0 | 0 | 0 |
26/07/2024 |
25.20
|
2,200 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
25/07/2024 |
25.30
|
1,200 | 26.90 | 26.90 | 25.20 | 0 | 0 | 0 |
24/07/2024 |
26.50
|
1,500 | 26.80 | 27.20 | 26.50 | 0 | 0 | 0 |
23/07/2024 |
25.80
|
2,500 | 25.30 | 25.80 | 25 | 0 | 0 | 0 |
22/07/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
19/07/2024 |
27.90
|
3,200 | 28 | 28.30 | 27.20 | 0 | 0 | 0 |
18/07/2024 |
27.90
|
2,100 | 25.10 | 28.50 | 25.10 | 0 | 0 | 0 |
17/07/2024 |
28.30
|
4,000 | 30 | 30 | 25.80 | 0 | 0 | 0 |
16/07/2024 |
27
|
1,100 | 29 | 29.30 | 27 | 0 | 0 | 0 |
15/07/2024 |
28.30
|
5,300 | 27.10 | 29.20 | 27.10 | 0 | 0 | 0 |
12/07/2024 |
28.50
|
700 | 25.80 | 28.50 | 25.70 | 0 | 0 | 0 |
11/07/2024 |
27.50
|
1,900 | 26.20 | 27.50 | 25.80 | 0 | 0 | 0 |
10/07/2024 |
27.20
|
1,400 | 24.50 | 27.40 | 24.50 | 0 | 0 | 0 |
09/07/2024 |
27.30
|
5,700 | 30 | 30 | 27.30 | 0 | 0 | 0 |
08/07/2024 |
30
|
8,500 | 31 | 31 | 30 | 0 | 0 | 0 |
05/07/2024 |
27.10
|
3,100 | 27 | 27.10 | 27 | 0 | 0 | 0 |
04/07/2024 |
25.50
|
2,600 | 25.20 | 25.60 | 22.60 | 0 | 0 | 0 |
03/07/2024 |
26.10
|
400 | 24.80 | 26.10 | 24.80 | 0 | 0 | 0 |
02/07/2024 |
27.20
|
400 | 26.20 | 27.20 | 26.20 | 0 | 0 | 0 |
01/07/2024 |
26
|
3,900 | 26.80 | 26.80 | 24.20 | 0 | 0 | 0 |
28/06/2024 |
27
|
9,600 | 29 | 29 | 26 | 0 | 0 | 0 |
27/06/2024 |
28.30
|
18,000 | 28.50 | 28.80 | 28.30 | 0 | 0 | 0 |
26/06/2024 |
30.50
|
29,200 | 38 | 38 | 28.20 | 0 | 0 | 0 |
25/06/2024 |
33.20
|
10,100 | 30.20 | 33.20 | 30.20 | 0 | 0 | 0 |
24/06/2024 |
29.40
|
17,800 | 26 | 29.40 | 26 | 0 | 0 | 0 |
21/06/2024 |
26.60
|
17,700 | 24 | 26.60 | 24 | 0 | 100 | -0.0 |
20/06/2024 |
23.30
|
1,100 | 23.20 | 23.30 | 23.20 | 0 | 0 | 0 |
19/06/2024 |
23
|
1,100 | 23 | 23 | 23 | 0 | 0 | 0 |
18/06/2024 |
23.20
|
2,000 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
17/06/2024 |
23
|
2,600 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
14/06/2024 |
23.50
|
400 | 24 | 24 | 23.50 | 0 | 0 | 0 |
13/06/2024 |
23.60
|
5,200 | 24 | 24 | 23.60 | 0 | 0 | 0 |
12/06/2024 |
23.20
|
3,200 | 24 | 24.70 | 23.20 | 0 | 0 | 0 |
11/06/2024 |
23.70
|
1,700 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
10/06/2024 |
23.70
|
700 | 23.90 | 23.90 | 23.20 | 0 | 0 | 0 |
07/06/2024 |
23.20
|
1,300 | 23.70 | 24.20 | 23.20 | 0 | 0 | 0 |
06/06/2024 |
23.90
|
600 | 23.40 | 23.90 | 23.30 | 0 | 0 | 0 |
05/06/2024 |
23.30
|
1,200 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
04/06/2024 |
22.80
|
2,600 | 22.20 | 22.90 | 21.30 | 0 | 0 | 0 |
03/06/2024 |
22.50
|
1,500 | 23.10 | 23.20 | 22.50 | 0 | 0 | 0 |
31/05/2024 |
22.30
|
1,100 | 23.10 | 23.10 | 22 | 0 | 0 | 0 |
30/05/2024 |
23.20
|
500 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
29/05/2024 |
23.40
|
13,100 | 23 | 23.80 | 21.20 | 0 | 0 | 0 |
28/05/2024 |
23.80
|
300 | 22.70 | 23.80 | 22.70 | 0 | 0 | 0 |
27/05/2024 |
23
|
5,000 | 23.40 | 24 | 21.10 | 0 | 0 | 0 |
24/05/2024 |
23.80
|
400 | 24 | 24 | 23.80 | 0 | 0 | 0 |
23/05/2024 |
24.20
|
3,100 | 23.50 | 24.30 | 23.30 | 0 | 0 | 0 |
22/05/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
21/05/2024 |
24.40
|
800 | 24 | 24.70 | 24 | 0 | 0 | 0 |
20/05/2024 |
24.50
|
2,100 | 24.60 | 24.60 | 23.50 | 0 | 0 | 0 |
17/05/2024 |
24.90
|
4,500 | 23.90 | 24.90 | 23.90 | 0 | 0 | 0 |
16/05/2024 |
23.80
|
2,600 | 24.30 | 24.30 | 23.80 | 0 | 0 | 0 |
15/05/2024 |
23.60
|
3,200 | 23.90 | 23.90 | 23.60 | 0 | 0 | 0 |
14/05/2024 |
23.90
|
1,300 | 24 | 24.30 | 23.90 | 0 | 0 | 0 |
13/05/2024 |
23.80
|
600 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 |
10/05/2024 |
23.90
|
1,000 | 24 | 24 | 23.80 | 0 | 0 | 0 |
09/05/2024 |
23.90
|
9,200 | 23.50 | 23.90 | 23.40 | 0 | 0 | 0 |
08/05/2024 |
24
|
4,800 | 23.50 | 24 | 23.40 | 0 | 0 | 0 |
07/05/2024 |
23.50
|
1,300 | 23.50 | 23.80 | 23 | 0 | 0 | 0 |
06/05/2024 |
23.50
|
4,300 | 24 | 24.20 | 23.50 | 0 | 0 | 0 |
03/05/2024 |
23.90
|
900 | 24.40 | 24.40 | 23.90 | 0 | 0 | 0 |
02/05/2024 |
24
|
400 | 22.60 | 24 | 22.60 | 0 | 0 | 0 |
26/04/2024 |
23.50
|
300 | 25.20 | 25.20 | 23.50 | 0 | 0 | 0 |
25/04/2024 |
24
|
800 | 23 | 24 | 22.70 | 0 | 0 | 0 |