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) |
-2.50 | -10.08% | 47,900 | 500 | 0.0 |
20.30
24.80
20.50
|
2 tháng
(2024-07-22) |
3.40 | 17.99% | 279,500 | -200 | -0.0 |
17.70
24.80
20.50
|
3 tháng
(2024-06-20) |
7.40 | 49.66% | 1,420,400 | 800 | 0.0 |
14.90
24.80
20.50
|
6 tháng
(2024-03-22) |
8 | 55.94% | 2,327,070 | -1,104 | -0.0 |
13.20
24.80
20.50
|
12 tháng
(2023-09-25) |
12.88 | 136.85% | 5,605,335 | -143,211 | -1.7 |
9.42
24.80
20.50
|
24 tháng
(2022-09-29) |
13.47 | 152.64% | 11,989,836 | -155,526 | -1.8 |
5.39
24.80
20.50
|
36 tháng
(2021-10-04) |
15.63 | 234.37% | 95,084,806 | -218,726 | -2.4 |
5.30
24.80
20.50
|
60 tháng
(2019-10-15) |
17.46 | 360.78% | 109,650,868 | -313,012 | -2.9 |
4.02
24.80
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
20.50
|
2,200 | 21.90 | 21.90 | 20.50 | 0 | 0 | 0 |
18/09/2024 |
20.50
|
6,100 | 20.30 | 21.80 | 20.30 | 0 | 0 | 0 |
17/09/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
16/09/2024 |
22.30
|
1,600 | 20.50 | 22.30 | 20.40 | 0 | 0 | 0 |
13/09/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
12/09/2024 |
21.90
|
1,500 | 20.50 | 23.40 | 20.50 | 0 | 0 | 0 |
11/09/2024 |
21.90
|
1,300 | 22.10 | 22.10 | 21.90 | 0 | 0 | 0 |
10/09/2024 |
20.90
|
800 | 21.30 | 21.30 | 20.90 | 0 | 0 | 0 |
09/09/2024 |
22.30
|
600 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
06/09/2024 |
20.30
|
3,400 | 22.80 | 23.50 | 20.30 | 200 | 0 | 0.0 |
05/09/2024 |
22.30
|
900 | 22.90 | 23 | 22.10 | 0 | 100 | -0.0 |
04/09/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
30/08/2024 |
23.20
|
1,200 | 22.50 | 23.20 | 22.10 | 0 | 0 | 0 |
29/08/2024 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
28/08/2024 |
23.50
|
2,900 | 22.60 | 23.50 | 22.40 | 0 | 0 | 0 |
27/08/2024 |
23.50
|
5,300 | 22.30 | 23.50 | 22.30 | 0 | 0 | 0 |
26/08/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
23/08/2024 |
23.70
|
4,500 | 22.90 | 23.70 | 22.90 | 0 | 0 | 0 |
22/08/2024 |
23.80
|
6,800 | 22.30 | 23.80 | 22.30 | 0 | 0 | 0 |
21/08/2024 |
24.30
|
12,300 | 22.80 | 24.40 | 22.60 | 400 | 0 | 0.0 |
20/08/2024 |
24.80
|
3,700 | 23 | 24.80 | 23 | 0 | 0 | 0 |
19/08/2024 |
24.80
|
900 | 25.90 | 25.90 | 22.70 | 0 | 0 | 0 |
16/08/2024 |
24
|
20,600 | 24 | 24 | 22 | 0 | 500 | -0.0 |
15/08/2024 |
24
|
14,100 | 21.80 | 24 | 21.70 | 0 | 0 | 0 |
14/08/2024 |
24
|
31,300 | 22.20 | 24 | 20.40 | 0 | 0 | 0 |
13/08/2024 |
22.40
|
4,900 | 22.30 | 23.70 | 22.30 | 0 | 0 | 0 |
12/08/2024 |
23.80
|
6,500 | 22.20 | 23.90 | 22.10 | 0 | 0 | 0 |
09/08/2024 |
23.80
|
9,800 | 23.90 | 23.90 | 22.10 | 0 | 0 | 0 |
08/08/2024 |
23.90
|
16,500 | 23.90 | 23.90 | 22 | 0 | 0 | 0 |
07/08/2024 |
23.90
|
18,000 | 20.60 | 24 | 20 | 0 | 0 | 0 |
06/08/2024 |
22
|
12,600 | 21.90 | 22 | 20 | 100 | 0 | 0.0 |
05/08/2024 |
21.90
|
28,000 | 20.40 | 22.10 | 19.50 | 400 | 700 | -0.0 |
02/08/2024 |
20.30
|
45,300 | 18.40 | 20.30 | 18.40 | 0 | 100 | -0.0 |
01/08/2024 |
18.50
|
1,100 | 17.30 | 18.50 | 17.30 | 0 | 0 | 0 |
31/07/2024 |
18.90
|
400 | 18 | 18.90 | 18 | 100 | 0 | 0.0 |
30/07/2024 |
18.70
|
500 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 |
29/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
26/07/2024 |
17.70
|
400 | 18 | 18.50 | 17.70 | 0 | 0 | 0 |
25/07/2024 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
24/07/2024 |
18.40
|
3,400 | 17.50 | 18.40 | 17.50 | 0 | 0 | 0 |
23/07/2024 |
18.50
|
17,100 | 18 | 18.50 | 17.50 | 0 | 0 | 0 |
22/07/2024 |
18.90
|
500 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
19/07/2024 |
19
|
2,800 | 18 | 19 | 18 | 0 | 300 | -0.0 |
18/07/2024 |
18
|
9,500 | 19 | 19 | 18 | 300 | 0 | 0.0 |
17/07/2024 |
18
|
25,600 | 19 | 19 | 18 | 200 | 0 | 0.0 |
16/07/2024 |
19.10
|
13,000 | 19.50 | 20 | 18.50 | 500 | 0 | 0.0 |
15/07/2024 |
19.50
|
4,200 | 17.90 | 19.70 | 17.90 | 0 | 300 | -0.0 |
12/07/2024 |
19
|
1,500 | 21.80 | 21.80 | 18.90 | 0 | 0 | 0 |
11/07/2024 |
20
|
57,700 | 18.30 | 20.40 | 17.60 | 0 | 200 | -0.0 |
10/07/2024 |
18.60
|
114,700 | 19.50 | 19.50 | 18.60 | 600 | 400 | 0.0 |
09/07/2024 |
20.60
|
6,700 | 20.10 | 21 | 19.90 | 0 | 0 | 0 |
08/07/2024 |
20.10
|
7,700 | 21.70 | 22 | 20.10 | 200 | 100 | 0.0 |
05/07/2024 |
21.90
|
47,700 | 21.50 | 23 | 21 | 300 | 0 | 0.0 |
04/07/2024 |
21.50
|
27,200 | 21.30 | 22 | 20.30 | 100 | 0 | 0.0 |
03/07/2024 |
21.30
|
25,200 | 20 | 22 | 20 | 100 | 400 | -0.0 |
02/07/2024 |
20
|
54,000 | 20 | 20.20 | 20 | 0 | 0 | 0 |
01/07/2024 |
20
|
152,300 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
28/06/2024 |
19.20
|
202,700 | 20.70 | 20.70 | 19.20 | 400 | 0 | 0.0 |
27/06/2024 |
18.90
|
112,200 | 18.90 | 18.90 | 18.10 | 0 | 0 | 0 |
26/06/2024 |
17.20
|
235,500 | 15.70 | 17.20 | 15.70 | 0 | 0 | 0 |
25/06/2024 |
15.70
|
3,900 | 15.30 | 15.80 | 15 | 0 | 0 | 0 |
24/06/2024 |
15.40
|
22,800 | 15 | 16 | 14.80 | 0 | 0 | 0 |
21/06/2024 |
15
|
11,900 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 |
20/06/2024 |
14.90
|
2,100 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
19/06/2024 |
14.60
|
14,300 | 14.10 | 15.30 | 14 | 0 | 0 | 0 |
18/06/2024 |
14
|
6,500 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
17/06/2024 |
14.50
|
1,400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
14/06/2024 |
14.50
|
13,700 | 14.30 | 14.90 | 14.30 | 0 | 0 | 0 |
13/06/2024 |
14.70
|
6,300 | 15.30 | 15.80 | 14.60 | 0 | 0 | 0 |
12/06/2024 |
15.90
|
34,900 | 14.60 | 15.90 | 14.40 | 0 | 0 | 0 |
11/06/2024 |
14.70
|
10,400 | 15 | 15 | 14.40 | 0 | 0 | 0 |
10/06/2024 |
15.10
|
58,200 | 13.60 | 15.10 | 13.60 | 0 | 0 | 0 |
07/06/2024 |
13.80
|
500 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
06/06/2024 |
13.90
|
22,200 | 14.20 | 14.20 | 13.50 | 0 | 0 | 0 |
05/06/2024 |
14.10
|
18,600 | 13.70 | 14.10 | 13.50 | 0 | 0 | 0 |
04/06/2024 |
14.20
|
1,500 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
03/06/2024 |
13.90
|
3,400 | 14.20 | 14.30 | 13.90 | 0 | 0 | 0 |
31/05/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
30/05/2024 |
14.30
|
7,000 | 14 | 14.50 | 13.60 | 0 | 0 | 0 |
29/05/2024 |
13.80
|
5,500 | 14 | 14.30 | 13.80 | 0 | 0 | 0 |
28/05/2024 |
14
|
16,200 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 |
27/05/2024 |
14
|
2,900 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
24/05/2024 |
14.20
|
1,000 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
23/05/2024 |
14.20
|
7,000 | 14 | 14.20 | 14 | 0 | 0 | 0 |
22/05/2024 |
14
|
7,100 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
21/05/2024 |
14.10
|
2,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
20/05/2024 |
14
|
2,000 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
17/05/2024 |
14.50
|
600 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
16/05/2024 |
14.60
|
38,500 | 14 | 14.60 | 14 | 0 | 0 | 0 |
15/05/2024 |
14
|
21,200 | 14 | 14 | 13.70 | 0 | 0 | 0 |
14/05/2024 |
14
|
5,900 | 13.90 | 14.30 | 13.70 | 0 | 0 | 0 |
13/05/2024 |
13.90
|
4,400 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
10/05/2024 |
14.20
|
2,700 | 14.20 | 14.30 | 13.80 | 0 | 0 | 0 |
09/05/2024 |
14.30
|
400 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
08/05/2024 |
14.50
|
11,300 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
07/05/2024 |
14.50
|
6,700 | 14 | 14.50 | 13.70 | 0 | 0 | 0 |
06/05/2024 |
14.50
|
27,400 | 14 | 14.50 | 14 | 0 | 0 | 0 |
03/05/2024 |
15
|
2,500 | 15.60 | 15.60 | 14.50 | 0 | 0 | 0 |
02/05/2024 |
15
|
6,500 | 14.70 | 15.70 | 14.70 | 0 | 0 | 0 |
26/04/2024 |
15.80
|
40,700 | 14 | 15.80 | 14 | 0 | 0 | 0 |