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 | -5.36% | 1,985,900 | -700 | -0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,637,100 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-20) |
-3.50 | -11.67% | 9,323,900 | -1,534,300 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-22) |
4.07 | 18.15% | 12,356,200 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,234,500 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-29) |
11.31 | 74.43% | 17,806,085 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-04) |
-0.52 | -1.94% | 43,582,975 | -159,068 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-15) |
17.25 | 186.38% | 72,790,956 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
20.56
|
4,400 | 21.15 | 21.15 | 20.56 | 0 | 0 | 0 |
23/04/2024 |
20.17
|
10,200 | 20.95 | 21.15 | 20.07 | 400 | 0 | 0.0 |
22/04/2024 |
20.95
|
9,500 | 20.95 | 21.05 | 20.86 | 100 | 0 | 0.0 |
19/04/2024 |
20.56
|
5,500 | 20.76 | 20.76 | 20.56 | 0 | 0 | 0 |
17/04/2024 |
20.76
|
5,800 | 21.45 | 21.45 | 18.79 | 0 | 0 | 0 |
16/04/2024 |
20.95
|
4,700 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
15/04/2024 |
21.15
|
6,400 | 22.53 | 22.53 | 21.15 | 0 | 0 | 0 |
12/04/2024 |
22.53
|
2,500 | 21.35 | 22.53 | 21.35 | 0 | 0 | 0 |
11/04/2024 |
21.25
|
800 | 21.54 | 21.54 | 21.25 | 0 | 0 | 0 |
10/04/2024 |
21.54
|
1,400 | 21.45 | 21.54 | 21.45 | 0 | 0 | 0 |
09/04/2024 |
21.54
|
500 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
08/04/2024 |
21.64
|
4,000 | 21.64 | 21.64 | 21.45 | 0 | 0 | 0 |
05/04/2024 |
21.64
|
9,800 | 21.94 | 21.94 | 21.64 | 0 | 0 | 0 |
04/04/2024 |
21.94
|
4,400 | 22.04 | 22.04 | 21.84 | 0 | 0 | 0 |
03/04/2024 |
22.04
|
11,800 | 22.04 | 22.13 | 22.04 | 0 | 0 | 0 |
02/04/2024 |
22.23
|
2,100 | 22.13 | 22.23 | 21.94 | 0 | 0 | 0 |
01/04/2024 |
22.13
|
2,400 | 22.63 | 22.63 | 22.13 | 0 | 0 | 0 |
29/03/2024 |
22.43
|
5,600 | 21.94 | 22.92 | 21.94 | 0 | 0 | 0 |
28/03/2024 |
22.33
|
5,300 | 21.94 | 22.33 | 21.84 | 0 | 0 | 0 |
27/03/2024 |
22.43
|
4,600 | 22.33 | 22.43 | 22.23 | 0 | 0 | 0 |
26/03/2024 |
22.43
|
32,000 | 22.53 | 22.63 | 22.13 | 0 | 12,300 | -0.3 |
25/03/2024 |
22.13
|
24,700 | 22.43 | 22.53 | 22.13 | 2,000 | 500 | 0.0 |
22/03/2024 |
22.43
|
5,000 | 21.94 | 22.53 | 21.84 | 0 | 0 | 0 |
21/03/2024 |
21.94
|
12,100 | 22.04 | 22.04 | 21.54 | 0 | 100 | -0.0 |
20/03/2024 |
22.04
|
26,900 | 21.94 | 22.04 | 21.84 | 0 | 0 | 0 |
19/03/2024 |
21.94
|
2,900 | 21.64 | 21.94 | 21.64 | 0 | 0 | 0 |
18/03/2024 |
21.64
|
10,600 | 22.04 | 22.04 | 21.64 | 0 | 0 | 0 |
15/03/2024 |
22.04
|
2,100 | 21.94 | 22.04 | 21.64 | 0 | 0 | 0 |
14/03/2024 |
21.94
|
26,200 | 21.74 | 22.04 | 21.64 | 100 | 0 | 0.0 |
13/03/2024 |
21.74
|
2,200 | 22.04 | 22.04 | 21.45 | 0 | 0 | 0 |
12/03/2024 |
22.04
|
13,500 | 21.64 | 22.04 | 21.15 | 0 | 1,000 | -0.0 |
11/03/2024 |
21.64
|
2,400 | 21.74 | 21.74 | 21.54 | 0 | 0 | 0 |
08/03/2024 |
21.74
|
1,400 | 22.04 | 22.04 | 21.54 | 0 | 0 | 0 |
07/03/2024 |
22.04
|
3,600 | 21.74 | 22.04 | 21.64 | 0 | 0 | 0 |
06/03/2024 |
21.74
|
8,000 | 21.94 | 22.33 | 21.64 | 0 | 0 | 0 |
05/03/2024 |
21.94
|
12,000 | 22.04 | 22.04 | 21.84 | 0 | 0 | 0 |
04/03/2024 |
22.04
|
6,300 | 22.04 | 22.53 | 21.64 | 0 | 300 | -0.0 |
01/03/2024 |
22.04
|
8,800 | 22.04 | 22.04 | 21.35 | 0 | 0 | 0 |
29/02/2024 |
22.04
|
4,300 | 22.23 | 22.23 | 21.84 | 0 | 0 | 0 |
28/02/2024 |
22.23
|
16,000 | 21.84 | 22.23 | 21.54 | 0 | 100 | -0.0 |
27/02/2024 |
21.84
|
1,300 | 21.84 | 22.04 | 21.54 | 0 | 0 | 0 |
26/02/2024 |
21.84
|
8,700 | 22.13 | 22.13 | 21.74 | 0 | 0 | 0 |
23/02/2024 |
22.13
|
2,700 | 21.84 | 22.13 | 21.64 | 0 | 0 | 0 |
22/02/2024 |
21.84
|
2,200 | 22.04 | 22.13 | 21.84 | 700 | 0 | 0.0 |
21/02/2024 |
22.04
|
5,800 | 22.43 | 22.43 | 22.04 | 2,500 | 0 | 0.1 |
20/02/2024 |
22.43
|
700 | 22.43 | 22.43 | 22.04 | 200 | 0 | 0.0 |
19/02/2024 |
22.43
|
9,700 | 22.53 | 22.63 | 21.45 | 0 | 0 | 0 |
16/02/2024 |
22.53
|
6,000 | 21.94 | 22.53 | 22.04 | 0 | 0 | 0 |
15/02/2024 |
21.94
|
2,900 | 21.74 | 22.13 | 21.54 | 0 | 0 | 0 |
07/02/2024 |
21.74
|
2,500 | 21.54 | 21.74 | 21.35 | 0 | 0 | 0 |
06/02/2024 |
21.54
|
5,000 | 22.04 | 22.53 | 20.17 | 0 | 0 | 0 |
05/02/2024 |
22.04
|
3,200 | 21.94 | 22.13 | 21.74 | 2,500 | 0 | 0.1 |
02/02/2024 |
21.94
|
2,600 | 21.54 | 22.04 | 21.35 | 1,000 | 1,000 | 0.0 |
01/02/2024 |
21.54
|
1,900 | 21.15 | 21.54 | 21.35 | 0 | 0 | 0 |
31/01/2024 |
21.15
|
9,600 | 21.45 | 21.64 | 21.15 | 3,000 | 0 | 0.1 |
30/01/2024 |
21.45
|
9,900 | 21.25 | 21.45 | 21.35 | 4,000 | 0 | 0.1 |
29/01/2024 |
21.25
|
6,100 | 21.94 | 21.94 | 21.25 | 0 | 0 | 0 |
26/01/2024 |
21.94
|
1,300 | 21.74 | 21.94 | 21.05 | 0 | 0 | 0 |
25/01/2024 |
21.74
|
20,700 | 21.05 | 21.74 | 21.15 | 5,000 | 0 | 0.1 |
24/01/2024 |
21.05
|
600 | 21.15 | 21.15 | 20.95 | 100 | 0 | 0.0 |
23/01/2024 |
21.15
|
7,100 | 21.45 | 21.45 | 21.15 | 100 | 0 | 0.0 |
22/01/2024 |
21.45
|
14,800 | 21.25 | 21.64 | 21.25 | 4,000 | 0 | 0.1 |
19/01/2024 |
21.25
|
3,600 | 21.25 | 21.45 | 21.25 | 0 | 0 | 0 |
18/01/2024 |
21.25
|
6,400 | 21.25 | 21.54 | 21.15 | 1,700 | 0 | 0.0 |
17/01/2024 |
21.25
|
6,300 | 21.05 | 21.45 | 20.95 | 0 | 200 | -0.0 |
16/01/2024 |
21.05
|
900 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
15/01/2024 |
21.05
|
4,400 | 21.05 | 21.45 | 21.05 | 0 | 0 | 0 |
12/01/2024 |
21.05
|
12,300 | 21.45 | 21.45 | 20.95 | 100 | 0 | 0.0 |
11/01/2024 |
21.45
|
6,900 | 21.54 | 21.54 | 21.05 | 0 | 0 | 0 |
10/01/2024 |
21.54
|
5,200 | 21.64 | 21.64 | 20.95 | 0 | 0 | 0 |
09/01/2024 |
21.64
|
22,100 | 20.86 | 21.74 | 20.95 | 3,500 | 0 | 0.1 |
08/01/2024 |
20.86
|
17,300 | 20.27 | 22.33 | 20.36 | 500 | 4,300 | -0.1 |
05/01/2024 |
20.27
|
1,600 | 20.56 | 20.56 | 20.27 | 0 | 0 | 0 |
04/01/2024 |
20.56
|
5,500 | 20.36 | 20.56 | 20.17 | 0 | 0 | 0 |
03/01/2024 |
20.36
|
2,700 | 20.46 | 20.46 | 20.36 | 0 | 0 | 0 |
02/01/2024 |
20.46
|
3,800 | 20.36 | 20.46 | 20.27 | 0 | 0 | 0 |
29/12/2023 |
20.36
|
3,400 | 20.56 | 20.56 | 20.36 | 3,000 | 400 | 0.1 |
28/12/2023 |
20.56
|
13,500 | 20.66 | 20.66 | 20.46 | 100 | 0 | 0.0 |
27/12/2023 |
20.66
|
1,900 | 20.56 | 20.66 | 20.27 | 0 | 100 | -0.0 |
26/12/2023 |
20.56
|
7,100 | 20.66 | 20.66 | 20.46 | 0 | 0 | 0 |
25/12/2023 |
20.66
|
18,000 | 20.17 | 20.66 | 20.27 | 300 | 0 | 0.0 |
22/12/2023 |
20.17
|
8,700 | 20.17 | 20.46 | 20.17 | 0 | 0 | 0 |
21/12/2023 |
20.17
|
600 | 20.27 | 20.27 | 20.17 | 0 | 0 | 0 |
20/12/2023 |
20.27
|
3,700 | 20.17 | 20.46 | 20.17 | 0 | 0 | 0 |
19/12/2023 |
20.17
|
7,000 | 19.97 | 20.17 | 20.07 | 0 | 0 | 0 |
18/12/2023 |
19.97
|
7,100 | 19.97 | 20.17 | 19.97 | 0 | 300 | -0.0 |
15/12/2023 |
19.97
|
7,200 | 20.17 | 20.46 | 19.77 | 0 | 100 | -0.0 |
14/12/2023 |
20.17
|
1,700 | 20.17 | 20.46 | 20.17 | 0 | 0 | 0 |
13/12/2023 |
20.17
|
6,400 | 20.66 | 20.66 | 20.17 | 0 | 0 | 0 |
12/12/2023 |
20.66
|
5,800 | 20.07 | 20.66 | 20.36 | 0 | 0 | 0 |
11/12/2023 |
20.07
|
4,400 | 20.46 | 20.46 | 19.77 | 0 | 0 | 0 |
08/12/2023 |
20.46
|
5,300 | 20.36 | 20.66 | 19.97 | 0 | 0 | 0 |
07/12/2023 |
20.36
|
7,200 | 20.66 | 20.66 | 20.17 | 0 | 0 | 0 |
06/12/2023 |
20.66
|
3,200 | 20.46 | 20.86 | 20.46 | 0 | 0 | 0 |
05/12/2023 |
20.46
|
13,300 | 20.46 | 20.66 | 20.17 | 0 | 0 | 0 |
04/12/2023 |
20.46
|
12,100 | 20.56 | 20.86 | 20.17 | 0 | 0 | 0 |
01/12/2023 |
20.56
|
8,600 | 20.56 | 20.66 | 20.17 | 0 | 0 | 0 |
30/11/2023 |
20.56
|
9,800 | 20.46 | 20.66 | 20.56 | 0 | 0 | 0 |
29/11/2023 |
20.46
|
18,700 | 21.25 | 21.25 | 20.46 | 0 | 0 | 0 |
28/11/2023 |
21.25
|
1,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |