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) |
1.40 | 7.37% | 79,800 | 0 | 0 |
18.80
20.40
20.40
|
2 tháng
(2024-07-22) |
0.10 | 0.49% | 208,200 | 0 | 0 |
18.10
20.40
20.40
|
3 tháng
(2024-06-20) |
2.20 | 12.09% | 428,700 | 0 | 0 |
18.10
21
20.40
|
6 tháng
(2024-03-22) |
-10.60 | -34.19% | 1,307,300 | 0 | 0 |
18.10
31
20.40
|
12 tháng
(2023-09-25) |
-9.28 | -31.27% | 2,245,800 | 0 | 0 |
18.10
32.60
20.40
|
24 tháng
(2022-09-29) |
-2.97 | -12.71% | 7,094,866 | -89,000 | -1.3 |
11.87
32.60
20.40
|
36 tháng
(2021-10-04) |
12.60 | 161.51% | 15,947,839 | -98,600 | -0.5 |
7.71
32.60
20.40
|
60 tháng
(2019-10-15) |
13.72 | 205.38% | 20,660,796 | -614,700 | -3.2 |
3.46
32.60
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
18.60
|
1,300 | 20 | 20 | 18.60 | 0 | 0 | 0 |
18/09/2024 |
20.40
|
200 | 21 | 21 | 20.40 | 0 | 0 | 0 |
17/09/2024 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
16/09/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
13/09/2024 |
19.40
|
200 | 18.70 | 19.40 | 18.70 | 0 | 0 | 0 |
12/09/2024 |
19.10
|
8,600 | 19.10 | 19.30 | 19 | 0 | 0 | 0 |
11/09/2024 |
19
|
7,800 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
10/09/2024 |
19.20
|
7,400 | 20.80 | 20.80 | 19.20 | 0 | 0 | 0 |
09/09/2024 |
19.20
|
600 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
06/09/2024 |
19.50
|
900 | 19.40 | 19.50 | 19.10 | 0 | 0 | 0 |
05/09/2024 |
19.30
|
1,500 | 19.40 | 19.40 | 19.30 | 0 | 0 | 0 |
04/09/2024 |
19.80
|
1,500 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
30/08/2024 |
19.80
|
900 | 19.20 | 20.20 | 19.20 | 0 | 0 | 0 |
29/08/2024 |
19.50
|
3,100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
28/08/2024 |
19.30
|
300 | 20.40 | 20.40 | 19.30 | 0 | 0 | 0 |
27/08/2024 |
19.40
|
11,800 | 19.10 | 19.40 | 19 | 0 | 0 | 0 |
26/08/2024 |
18.80
|
5,800 | 19.70 | 19.70 | 18.80 | 0 | 0 | 0 |
23/08/2024 |
19.80
|
7,300 | 19.50 | 20.90 | 19.40 | 0 | 0 | 0 |
22/08/2024 |
19.30
|
6,100 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
21/08/2024 |
19.50
|
1,500 | 19.40 | 19.50 | 19.30 | 0 | 0 | 0 |
20/08/2024 |
20.10
|
12,500 | 19.20 | 20.50 | 18.90 | 0 | 0 | 0 |
19/08/2024 |
19
|
1,700 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |
16/08/2024 |
18.60
|
14,200 | 19.30 | 19.40 | 18.30 | 0 | 0 | 0 |
15/08/2024 |
19
|
300 | 18.40 | 19 | 18.30 | 0 | 0 | 0 |
14/08/2024 |
18.30
|
6,600 | 19.30 | 19.30 | 18 | 0 | 0 | 0 |
13/08/2024 |
19.10
|
2,700 | 18.10 | 19.10 | 18.10 | 0 | 0 | 0 |
12/08/2024 |
18.40
|
12,000 | 18.30 | 18.40 | 17.90 | 0 | 0 | 0 |
09/08/2024 |
18.20
|
15,000 | 18.20 | 18.20 | 17.70 | 0 | 0 | 0 |
08/08/2024 |
18.50
|
4,200 | 18.20 | 18.50 | 18.10 | 0 | 0 | 0 |
07/08/2024 |
18.10
|
4,000 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 |
06/08/2024 |
18.30
|
12,600 | 18.30 | 18.50 | 17.90 | 0 | 0 | 0 |
05/08/2024 |
18.30
|
6,800 | 18 | 19.30 | 18 | 0 | 0 | 0 |
02/08/2024 |
18.60
|
2,700 | 19.70 | 19.70 | 18 | 0 | 0 | 0 |
01/08/2024 |
18.90
|
14,000 | 19 | 19 | 18.70 | 0 | 0 | 0 |
31/07/2024 |
19.70
|
2,000 | 18.10 | 19.70 | 18.10 | 0 | 0 | 0 |
30/07/2024 |
19
|
6,900 | 20.30 | 20.30 | 18.10 | 0 | 0 | 0 |
29/07/2024 |
20.10
|
1,200 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 |
26/07/2024 |
20
|
1,600 | 20 | 20.10 | 20 | 0 | 0 | 0 |
25/07/2024 |
20
|
4,500 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
24/07/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
23/07/2024 |
19
|
6,000 | 20.90 | 20.90 | 19 | 0 | 0 | 0 |
22/07/2024 |
20.30
|
11,000 | 19.60 | 20.30 | 19 | 0 | 0 | 0 |
19/07/2024 |
20
|
10,800 | 21.40 | 21.40 | 20 | 0 | 0 | 0 |
18/07/2024 |
20.30
|
3,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
17/07/2024 |
20.10
|
7,200 | 20.40 | 20.50 | 20 | 0 | 0 | 0 |
16/07/2024 |
21
|
2,700 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
15/07/2024 |
20.40
|
2,600 | 19.90 | 20.50 | 19.70 | 0 | 0 | 0 |
12/07/2024 |
19.90
|
9,900 | 19.90 | 21.50 | 19.90 | 0 | 0 | 0 |
11/07/2024 |
19.60
|
7,200 | 20 | 20 | 19.60 | 0 | 0 | 0 |
10/07/2024 |
19.80
|
10,300 | 19.80 | 20 | 19.50 | 0 | 0 | 0 |
09/07/2024 |
19.80
|
10,600 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
08/07/2024 |
19.30
|
45,200 | 20 | 20 | 19.20 | 0 | 0 | 0 |
05/07/2024 |
19
|
10,200 | 19 | 19.50 | 18.90 | 0 | 0 | 0 |
04/07/2024 |
19
|
6,300 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
03/07/2024 |
19
|
6,300 | 20.30 | 20.30 | 19 | 0 | 0 | 0 |
02/07/2024 |
20.10
|
10,000 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
01/07/2024 |
20.10
|
2,000 | 21.20 | 21.20 | 20.10 | 0 | 0 | 0 |
28/06/2024 |
20.10
|
13,600 | 21.20 | 21.20 | 19.40 | 0 | 0 | 0 |
27/06/2024 |
20
|
25,600 | 18.60 | 20 | 18.50 | 0 | 0 | 0 |
26/06/2024 |
18.60
|
11,300 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
25/06/2024 |
18.80
|
2,400 | 18.90 | 19 | 18.80 | 0 | 0 | 0 |
24/06/2024 |
19
|
5,200 | 19 | 19 | 18.90 | 0 | 0 | 0 |
21/06/2024 |
18.80
|
7,100 | 20.50 | 20.50 | 18.80 | 0 | 0 | 0 |
20/06/2024 |
18.20
|
11,000 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
19/06/2024 |
18.60
|
4,800 | 18.70 | 18.90 | 18.60 | 0 | 0 | 0 |
18/06/2024 |
18.50
|
2,400 | 19 | 19 | 18.50 | 0 | 0 | 0 |
17/06/2024 |
19
|
6,800 | 18.20 | 19.60 | 18.20 | 0 | 0 | 0 |
14/06/2024 |
19
|
8,600 | 20 | 20 | 19 | 0 | 0 | 0 |
13/06/2024 |
18.90
|
35,400 | 19 | 19 | 18.90 | 0 | 0 | 0 |
12/06/2024 |
19
|
3,600 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
11/06/2024 |
18.70
|
6,600 | 19.70 | 19.70 | 18.70 | 0 | 0 | 0 |
10/06/2024 |
19
|
12,700 | 20 | 20 | 18.90 | 0 | 0 | 0 |
07/06/2024 |
19.20
|
12,300 | 19.10 | 19.70 | 19 | 0 | 0 | 0 |
06/06/2024 |
19.60
|
6,200 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 |
05/06/2024 |
19.60
|
20,500 | 19.60 | 20 | 19.50 | 0 | 0 | 0 |
04/06/2024 |
19.60
|
17,600 | 19.60 | 19.90 | 19.60 | 0 | 0 | 0 |
03/06/2024 |
19.90
|
7,500 | 19.90 | 20 | 19.50 | 0 | 0 | 0 |
31/05/2024 |
20
|
7,200 | 20 | 20 | 19.70 | 0 | 0 | 0 |
30/05/2024 |
20.30
|
2,200 | 20.30 | 20.30 | 19.90 | 0 | 0 | 0 |
29/05/2024 |
20
|
34,400 | 21.20 | 21.20 | 20 | 0 | 0 | 0 |
28/05/2024 |
20.20
|
6,400 | 19.50 | 20.60 | 19.50 | 0 | 0 | 0 |
27/05/2024 |
19.60
|
137,700 | 21.50 | 21.50 | 18.10 | 0 | 0 | 0 |
24/05/2024 |
21.40
|
21,100 | 21.80 | 22.20 | 20.50 | 0 | 0 | 0 |
23/05/2024 |
22.40
|
6,100 | 23 | 23 | 21.10 | 0 | 0 | 0 |
22/05/2024 |
23
|
17,600 | 24.80 | 24.80 | 22.20 | 0 | 0 | 0 |
21/05/2024 |
22.50
|
20,500 | 22 | 22.50 | 21.90 | 0 | 0 | 0 |
20/05/2024 |
21.40
|
35,000 | 21.60 | 23.10 | 21.30 | 0 | 0 | 0 |
17/05/2024 |
23.60
|
3,800 | 23 | 23.60 | 23 | 0 | 0 | 0 |
16/05/2024 |
23.80
|
3,800 | 24 | 24 | 23.80 | 0 | 0 | 0 |
15/05/2024 |
24
|
35,800 | 23.40 | 25 | 23.40 | 0 | 0 | 0 |
14/05/2024 |
23.90
|
2,700 | 23 | 24 | 22 | 0 | 0 | 0 |
13/05/2024 |
23
|
14,700 | 24.20 | 24.20 | 23 | 0 | 0 | 0 |
10/05/2024 |
24
|
6,500 | 24 | 24 | 24 | 0 | 0 | 0 |
09/05/2024 |
23
|
7,400 | 21.30 | 24 | 21.30 | 0 | 0 | 0 |
08/05/2024 |
23.70
|
12,800 | 25.40 | 25.40 | 23 | 0 | 0 | 0 |
07/05/2024 |
24
|
3,300 | 24 | 24.30 | 24 | 0 | 0 | 0 |
06/05/2024 |
24.30
|
5,600 | 25.50 | 27.70 | 24.30 | 0 | 0 | 0 |
03/05/2024 |
24.30
|
7,800 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
02/05/2024 |
24.60
|
4,500 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
26/04/2024 |
24.90
|
14,400 | 24.80 | 25.50 | 24 | 0 | 0 | 0 |