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) |
0.40 | 1.48% | 73,400 | 0 | 0 |
26.90
27.60
27.50
|
2 tháng
(2024-07-22) |
1 | 3.77% | 243,100 | -13,000 | -0.4 |
26.50
28
27.50
|
3 tháng
(2024-06-20) |
2.70 | 10.89% | 457,900 | -15,000 | -0.4 |
24.80
28
27.50
|
6 tháng
(2024-03-22) |
3.82 | 16.15% | 1,381,600 | -21,100 | -0.6 |
21.51
28
27.50
|
12 tháng
(2023-09-25) |
8.07 | 41.52% | 3,815,900 | -1,177,800 | -24.9 |
17.26
28
27.50
|
24 tháng
(2022-09-29) |
8.55 | 45.10% | 6,671,748 | -1,445,400 | -30.4 |
15.41
28
27.50
|
36 tháng
(2021-10-04) |
7.81 | 39.68% | 10,879,288 | -1,905,600 | -40.8 |
15.41
28
27.50
|
60 tháng
(2019-10-15) |
17.75 | 181.96% | 19,366,212 | -1,733,735 | -34.0 |
8.14
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
22.55
|
5,800 | 21.70 | 23.21 | 21.70 | 0 | 0 | 0 |
23/04/2024 |
21.98
|
8,900 | 22.17 | 22.17 | 21.88 | 0 | 0 | 0 |
22/04/2024 |
22.17
|
24,600 | 21.98 | 22.17 | 21.79 | 0 | 0 | 0 |
19/04/2024 |
21.98
|
25,000 | 22.55 | 22.55 | 21.41 | 0 | 0 | 0 |
17/04/2024 |
22.55
|
12,400 | 21.98 | 22.55 | 21.98 | 0 | 0 | 0 |
16/04/2024 |
21.98
|
8,800 | 21.70 | 22.55 | 21.70 | 0 | 0 | 0 |
15/04/2024 |
21.51
|
47,700 | 23.02 | 23.11 | 21.51 | 0 | 0 | 0 |
12/04/2024 |
23.02
|
1,500 | 22.92 | 23.02 | 22.83 | 0 | 0 | 0 |
11/04/2024 |
23.02
|
6,900 | 22.55 | 23.11 | 22.55 | 0 | 0 | 0 |
10/04/2024 |
22.92
|
4,100 | 22.83 | 22.92 | 22.83 | 0 | 0 | 0 |
09/04/2024 |
22.83
|
16,500 | 23.02 | 23.02 | 22.83 | 0 | 0 | 0 |
08/04/2024 |
22.64
|
25,700 | 23.02 | 23.02 | 22.64 | 0 | 1,100 | -0.0 |
05/04/2024 |
23.02
|
16,900 | 22.92 | 23.02 | 22.83 | 0 | 0 | 0 |
04/04/2024 |
23.02
|
19,900 | 23.11 | 23.21 | 22.92 | 0 | 0 | 0 |
03/04/2024 |
23.02
|
11,500 | 23.11 | 23.11 | 22.92 | 0 | 0 | 0 |
02/04/2024 |
23.11
|
18,800 | 23.30 | 23.30 | 22.83 | 0 | 0 | 0 |
01/04/2024 |
23.21
|
13,200 | 23.30 | 23.39 | 23.11 | 0 | 0 | 0 |
29/03/2024 |
23.30
|
35,900 | 23.11 | 23.30 | 23.11 | 0 | 0 | 0 |
28/03/2024 |
23.02
|
80,100 | 23.30 | 23.30 | 22.64 | 0 | 0 | 0 |
27/03/2024 |
23.30
|
14,200 | 23.58 | 23.58 | 23.30 | 0 | 0 | 0 |
26/03/2024 |
23.39
|
4,200 | 23.49 | 23.58 | 23.39 | 0 | 0 | 0 |
25/03/2024 |
23.68
|
11,300 | 23.68 | 23.68 | 23.21 | 0 | 0 | 0 |
22/03/2024 |
23.68
|
34,500 | 23.11 | 23.77 | 23.02 | 0 | 1,500 | -0.0 |
21/03/2024 |
23.11
|
144,500 | 22.64 | 23.77 | 22.55 | 0 | 0 | 0 |
20/03/2024 |
22.64
|
2,500 | 22.64 | 22.64 | 22.17 | 0 | 0 | 0 |
19/03/2024 |
22.64
|
13,200 | 22.36 | 23.11 | 22.64 | 0 | 0 | 0 |
18/03/2024 |
22.36
|
4,900 | 22.83 | 22.83 | 22.17 | 0 | 0 | 0 |
15/03/2024 |
22.83
|
32,300 | 23.02 | 23.02 | 22.64 | 0 | 0 | 0 |
14/03/2024 |
23.02
|
55,400 | 23.11 | 23.21 | 22.64 | 0 | 0 | 0 |
13/03/2024 |
23.11
|
6,400 | 23.02 | 23.58 | 22.92 | 0 | 0 | 0 |
12/03/2024 |
23.02
|
42,000 | 22.36 | 23.02 | 22.36 | 0 | 0 | 0 |
11/03/2024 |
22.36
|
10,400 | 22.45 | 22.45 | 22.07 | 0 | 0 | 0 |
08/03/2024 |
22.45
|
14,100 | 22.45 | 22.45 | 22.17 | 0 | 400 | -0.0 |
07/03/2024 |
22.45
|
21,500 | 21.70 | 22.55 | 21.32 | 0 | 0 | 0 |
06/03/2024 |
21.70
|
14,100 | 21.70 | 21.88 | 21.70 | 0 | 0 | 0 |
05/03/2024 |
21.70
|
21,900 | 21.51 | 21.79 | 21.51 | 0 | 0 | 0 |
04/03/2024 |
21.51
|
19,400 | 21.51 | 21.51 | 21.32 | 0 | 0 | 0 |
01/03/2024 |
21.51
|
5,700 | 21.41 | 21.51 | 21.32 | 0 | 0 | 0 |
29/02/2024 |
21.41
|
59,300 | 20.75 | 21.70 | 20.85 | 0 | 0 | 0 |
28/02/2024 |
20.75
|
7,400 | 20.66 | 20.75 | 20.47 | 0 | 3,900 | -0.1 |
27/02/2024 |
20.66
|
64,900 | 20.47 | 20.66 | 20.47 | 0 | 46,600 | -1.0 |
26/02/2024 |
20.47
|
31,500 | 20.19 | 20.47 | 20.19 | 0 | 0 | 0 |
23/02/2024 |
20.19
|
89,700 | 20.94 | 20.94 | 20.19 | 0 | 72,400 | -1.6 |
22/02/2024 |
20.94
|
38,600 | 21.13 | 21.13 | 20.47 | 0 | 16,900 | -0.4 |
21/02/2024 |
21.13
|
19,400 | 21.04 | 21.32 | 20.94 | 0 | 1,900 | -0.0 |
20/02/2024 |
21.04
|
121,100 | 21.32 | 21.32 | 20.85 | 0 | 80,000 | -1.8 |
19/02/2024 |
21.32
|
54,900 | 21.32 | 21.51 | 21.22 | 0 | 31,100 | -0.7 |
16/02/2024 |
21.32
|
50,000 | 21.04 | 21.32 | 20.75 | 0 | 0 | 0 |
15/02/2024 |
21.04
|
32,700 | 20.75 | 21.22 | 20.75 | 0 | 1,000 | -0.0 |
07/02/2024 |
20.75
|
23,300 | 20.28 | 20.75 | 20.28 | 0 | 10,000 | -0.2 |
06/02/2024 |
20.28
|
228,500 | 19.72 | 20.28 | 19.53 | 0 | 200,000 | -4.2 |
05/02/2024 |
19.72
|
75,700 | 19.34 | 19.81 | 19.72 | 0 | 68,500 | -1.4 |
02/02/2024 |
19.34
|
45,400 | 19.43 | 19.43 | 19.34 | 0 | 44,900 | -0.9 |
01/02/2024 |
19.43
|
27,800 | 19.43 | 19.43 | 19.43 | 0 | 24,900 | -0.5 |
31/01/2024 |
19.43
|
22,300 | 19.34 | 19.81 | 19.24 | 0 | 16,300 | -0.3 |
30/01/2024 |
19.34
|
7,100 | 19.53 | 19.53 | 19.34 | 0 | 5,000 | -0.1 |
29/01/2024 |
19.53
|
52,300 | 19.15 | 19.62 | 19.15 | 0 | 51,300 | -1.0 |
26/01/2024 |
19.15
|
34,000 | 19.34 | 19.34 | 19.15 | 0 | 32,700 | -0.7 |
25/01/2024 |
19.34
|
51,400 | 19.34 | 19.81 | 19.34 | 0 | 51,000 | -1.0 |
24/01/2024 |
19.34
|
1,100 | 19.72 | 19.72 | 19.34 | 0 | 0 | 0 |
23/01/2024 |
19.72
|
4,400 | 19.53 | 20.28 | 19.34 | 0 | 3,500 | -0.1 |
22/01/2024 |
19.53
|
111,200 | 19.72 | 19.81 | 19.53 | 0 | 108,600 | -2.2 |
19/01/2024 |
19.72
|
23,000 | 19.72 | 19.72 | 19.62 | 0 | 21,300 | -0.4 |
18/01/2024 |
19.72
|
4,600 | 19.72 | 19.81 | 19.72 | 0 | 100 | -0.0 |
17/01/2024 |
19.72
|
28,600 | 19.81 | 20.28 | 19.72 | 0 | 27,400 | -0.6 |
16/01/2024 |
19.81
|
50,800 | 19.81 | 19.81 | 19.34 | 0 | 50,300 | -1.1 |
15/01/2024 |
19.81
|
3,300 | 19.72 | 20.00 | 19.81 | 0 | 1,000 | -0.0 |
12/01/2024 |
19.72
|
13,000 | 19.62 | 19.81 | 19.53 | 0 | 3,900 | -0.1 |
11/01/2024 |
19.62
|
1,700 | 19.72 | 19.81 | 19.62 | 0 | 0 | 0 |
10/01/2024 |
19.72
|
100 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
09/01/2024 |
19.72
|
15,100 | 20.00 | 20.00 | 19.72 | 0 | 7,000 | -0.1 |
08/01/2024 |
20.00
|
16,300 | 19.72 | 20.00 | 19.62 | 0 | 10,000 | -0.2 |
05/01/2024 |
19.72
|
10,200 | 19.72 | 19.81 | 19.72 | 0 | 6,700 | -0.1 |
04/01/2024 |
19.72
|
23,400 | 19.62 | 20.00 | 19.72 | 0 | 0 | 0 |
03/01/2024 |
19.62
|
1,600 | 19.34 | 19.62 | 19.43 | 0 | 0 | 0 |
02/01/2024 |
19.34
|
1,400 | 19.81 | 19.81 | 19.34 | 0 | 0 | 0 |
29/12/2023 |
19.81
|
11,300 | 19.72 | 19.81 | 19.62 | 0 | 0 | 0 |
28/12/2023 |
19.72
|
6,100 | 19.62 | 19.72 | 19.53 | 0 | 0 | 0 |
27/12/2023 |
19.62
|
2,000 | 19.62 | 19.62 | 19.53 | 0 | 0 | 0 |
26/12/2023 |
19.62
|
1,900 | 19.62 | 19.62 | 19.34 | 0 | 0 | 0 |
25/12/2023 |
19.62
|
5,600 | 19.72 | 19.72 | 19.34 | 0 | 0 | 0 |
22/12/2023 |
19.72
|
2,500 | 19.53 | 19.72 | 19.43 | 0 | 2,200 | -0.0 |
21/12/2023 |
19.53
|
2,600 | 19.53 | 19.53 | 19.34 | 0 | 1,600 | -0.0 |
20/12/2023 |
19.53
|
7,400 | 19.53 | 19.53 | 19.53 | 0 | 5,900 | -0.1 |
19/12/2023 |
19.53
|
23,300 | 19.62 | 19.72 | 19.53 | 0 | 13,200 | -0.3 |
18/12/2023 |
19.62
|
4,000 | 19.72 | 19.72 | 19.53 | 0 | 1,900 | -0.0 |
15/12/2023 |
19.72
|
2,500 | 19.72 | 19.72 | 19.34 | 0 | 0 | 0 |
14/12/2023 |
19.72
|
16,700 | 19.72 | 19.72 | 19.43 | 0 | 16,500 | -0.3 |
13/12/2023 |
19.72
|
8,000 | 19.53 | 19.72 | 19.53 | 0 | 0 | 0 |
12/12/2023 |
19.53
|
5,400 | 19.62 | 19.62 | 19.43 | 0 | 0 | 0 |
11/12/2023 |
19.62
|
8,100 | 19.72 | 19.72 | 19.62 | 0 | 0 | 0 |
08/12/2023 |
19.72
|
4,100 | 19.53 | 19.72 | 19.43 | 0 | 0 | 0 |
07/12/2023 |
19.53
|
8,000 | 19.43 | 19.81 | 19.34 | 0 | 0 | 0 |
06/12/2023 |
19.43
|
7,400 | 19.43 | 19.43 | 19.15 | 0 | 0 | 0 |
05/12/2023 |
19.43
|
11,800 | 19.34 | 19.43 | 19.34 | 0 | 0 | 0 |
04/12/2023 |
19.34
|
5,000 | 19.34 | 19.34 | 19.24 | 0 | 0 | 0 |
01/12/2023 |
19.34
|
2,600 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
30/11/2023 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
29/11/2023 |
19.34
|
7,300 | 19.34 | 19.34 | 18.77 | 0 | 0 | 0 |
28/11/2023 |
19.34
|
12,700 | 19.15 | 19.34 | 18.49 | 0 | 1,000 | -0.0 |