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) |
1.50 | 7.14% | 77,000 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-20) |
0.50 | 2.27% | 141,400 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-22) |
1.80 | 8.70% | 220,336 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-29) |
-3 | -11.76% | 15,178,011 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-04) |
3.50 | 18.42% | 24,760,201 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-15) |
7 | 45.16% | 31,970,639 | -873,924 | -16.7 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
20
|
2,600 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
23/04/2024 |
19.70
|
1,500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
22/04/2024 |
20.10
|
2,000 | 19.70 | 20.10 | 19.70 | 0 | 0 | 0 |
19/04/2024 |
20.30
|
2,700 | 19.50 | 20.30 | 19.50 | 0 | 0 | 0 |
17/04/2024 |
20.20
|
2,600 | 19.50 | 20.20 | 19.50 | 0 | 0 | 0 |
16/04/2024 |
20.40
|
3,400 | 19.50 | 20.40 | 19.50 | 100 | 0 | 0.0 |
15/04/2024 |
20
|
3,300 | 20 | 20 | 19.20 | 0 | 600 | -0.0 |
12/04/2024 |
20.30
|
700 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
11/04/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
10/04/2024 |
20.50
|
400 | 20 | 20.50 | 20 | 0 | 0 | 0 |
09/04/2024 |
20.10
|
2,200 | 20.40 | 20.40 | 20.10 | 0 | 1,600 | -0.0 |
08/04/2024 |
20.60
|
1,300 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
05/04/2024 |
20.70
|
500 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
04/04/2024 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
03/04/2024 |
20.50
|
1,600 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
02/04/2024 |
20.50
|
4,800 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 |
01/04/2024 |
20.50
|
5,400 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
29/03/2024 |
20.50
|
1,210 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
28/03/2024 |
20.50
|
1,700 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
27/03/2024 |
20.50
|
4,556 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
26/03/2024 |
20.70
|
600 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
25/03/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
22/03/2024 |
20.70
|
870 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
21/03/2024 |
20.80
|
902 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
20/03/2024 |
20.70
|
1,500 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
19/03/2024 |
20.80
|
2,100 | 20.70 | 20.80 | 20.10 | 0 | 0 | 0 |
18/03/2024 |
20.80
|
2,300 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
15/03/2024 |
21.20
|
800 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
14/03/2024 |
20.50
|
8,400 | 20.50 | 20.50 | 20.50 | 300 | 0 | 0.0 |
13/03/2024 |
21.30
|
3,100 | 21.30 | 21.30 | 20.30 | 0 | 0 | 0 |
12/03/2024 |
21.30
|
1,500 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
11/03/2024 |
21.50
|
1,600 | 21.50 | 21.50 | 21.50 | 1,000 | 0 | 0.0 |
08/03/2024 |
21.50
|
5,700 | 20.70 | 22.50 | 20.50 | 100 | 100 | -0.0 |
07/03/2024 |
20.70
|
600 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
06/03/2024 |
20.70
|
800 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
05/03/2024 |
20.80
|
900 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
04/03/2024 |
21
|
404 | 21 | 21 | 21 | 0 | 0 | 0 |
01/03/2024 |
20.70
|
1,301 | 20.50 | 20.70 | 20.10 | 0 | 0 | 0 |
29/02/2024 |
20.80
|
1,100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
28/02/2024 |
20.70
|
900 | 20.30 | 20.70 | 20.30 | 0 | 0 | 0 |
27/02/2024 |
20.80
|
900 | 20 | 20.80 | 20 | 0 | 0 | 0 |
26/02/2024 |
20.80
|
1,800 | 20 | 20.80 | 20 | 0 | 0 | 0 |
23/02/2024 |
20.80
|
2,400 | 21 | 21 | 20 | 100 | 0 | 0.0 |
22/02/2024 |
20.80
|
700 | 20.50 | 20.80 | 20 | 0 | 0 | 0 |
21/02/2024 |
20.80
|
400 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
20/02/2024 |
20.80
|
608 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
19/02/2024 |
20.90
|
1,900 | 21.60 | 21.60 | 20.90 | 0 | 0 | 0 |
16/02/2024 |
20.70
|
1,100 | 21.90 | 21.90 | 20.70 | 0 | 0 | 0 |
15/02/2024 |
21
|
1,101 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
07/02/2024 |
22.10
|
1,814 | 20 | 22.10 | 20 | 0 | 0 | 0 |
06/02/2024 |
21
|
1,400 | 21 | 21 | 21 | 0 | 0 | 0 |
05/02/2024 |
20.50
|
600 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
02/02/2024 |
20.90
|
501 | 20.90 | 20.90 | 19.60 | 0 | 0 | 0 |
01/02/2024 |
20.40
|
1,200 | 20 | 20.40 | 20 | 0 | 0 | 0 |
31/01/2024 |
19.60
|
800 | 20 | 20.50 | 19.60 | 0 | 0 | 0 |
30/01/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
29/01/2024 |
20
|
410 | 21 | 21 | 20 | 0 | 0 | 0 |
26/01/2024 |
20
|
400 | 20.10 | 21 | 20 | 0 | 0 | 0 |
25/01/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
24/01/2024 |
20.50
|
500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
23/01/2024 |
20.70
|
300 | 20.50 | 21.40 | 20.50 | 0 | 0 | 0 |
22/01/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
19/01/2024 |
21.40
|
125 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
18/01/2024 |
21.10
|
1,200 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
17/01/2024 |
21.30
|
501 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
16/01/2024 |
21.70
|
161 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
15/01/2024 |
21.40
|
34 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
12/01/2024 |
21.40
|
700 | 21.90 | 21.90 | 21.40 | 0 | 0 | 0 |
11/01/2024 |
21.40
|
1,063 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
10/01/2024 |
22
|
100 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
09/01/2024 |
21.90
|
1,100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
08/01/2024 |
22
|
4,314 | 21.40 | 22 | 21.30 | 0 | 0 | 0 |
05/01/2024 |
21.90
|
300 | 21.40 | 21.90 | 21.30 | 0 | 0 | 0 |
04/01/2024 |
21.50
|
150 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
03/01/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
02/01/2024 |
22
|
5,635 | 21.50 | 22 | 21.50 | 0 | 4,400 | -0.1 |
29/12/2023 |
22
|
3,000 | 22 | 22 | 22 | 0 | 0 | 0 |
28/12/2023 |
21.90
|
1,399 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 |
27/12/2023 |
21.90
|
4,400 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
26/12/2023 |
21.50
|
15 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
25/12/2023 |
21.50
|
500 | 21.50 | 22.50 | 21.50 | 0 | 0 | 0 |
22/12/2023 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
21/12/2023 |
21.90
|
200 | 21.90 | 22.10 | 21.90 | 0 | 0 | 0 |
20/12/2023 |
21.90
|
1,900 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
19/12/2023 |
22
|
1,200 | 22 | 22 | 22 | 0 | 0 | 0 |
18/12/2023 |
21.50
|
2,500 | 21.40 | 21.50 | 21.40 | 0 | 100 | -0.0 |
15/12/2023 |
22.20
|
2,500 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
14/12/2023 |
22.30
|
2,600 | 22 | 22.30 | 21 | 0 | 0 | 0 |
13/12/2023 |
22
|
6,600 | 21.90 | 22 | 20.90 | 0 | 0 | 0 |
12/12/2023 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
11/12/2023 |
22.30
|
1,440 | 21.50 | 22.30 | 21.50 | 0 | 0 | 0 |
08/12/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
07/12/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
06/12/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
05/12/2023 |
22.50
|
48 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
04/12/2023 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
01/12/2023 |
22.20
|
300 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
30/11/2023 |
22.40
|
27 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
29/11/2023 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
28/11/2023 |
22.40
|
623 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 |