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) |
-0.90 | -3.66% | 328,200 | -17,160 | -0.4 |
23.60
24.99
23.80
|
2 tháng
(2024-07-22) |
-1 | -4.03% | 685,400 | -19,760 | -0.5 |
23.60
24.99
23.80
|
3 tháng
(2024-06-20) |
-1.58 | -6.21% | 1,099,300 | -20,945 | -0.5 |
23.60
25.67
23.80
|
6 tháng
(2024-03-22) |
0.63 | 2.74% | 2,459,900 | -14,867 | -0.4 |
22.01
25.67
23.80
|
12 tháng
(2023-09-25) |
-1.45 | -5.76% | 4,121,400 | -65,018 | -1.5 |
21.34
25.67
23.80
|
24 tháng
(2022-09-29) |
2.87 | 13.74% | 12,259,746 | 978,202 | 25.9 |
15.63
26.04
23.80
|
36 tháng
(2021-10-04) |
-8.72 | -26.81% | 31,402,822 | 606,607 | 11.7 |
15.63
34.19
23.80
|
60 tháng
(2019-10-15) |
12.49 | 110.50% | 51,034,983 | -1,664,865 | -51.1 |
10.12
34.27
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
22.49
|
23,700 | 22.40 | 22.78 | 22.20 | 0 | 0 | 0 |
23/04/2024 |
22.30
|
24,700 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
22/04/2024 |
22.20
|
28,200 | 22.11 | 22.20 | 22.01 | 100 | 0 | 0.0 |
19/04/2024 |
22.01
|
36,800 | 22.11 | 22.20 | 21.92 | 1,500 | 0 | 0.0 |
17/04/2024 |
22.20
|
8,900 | 22.49 | 22.59 | 22.20 | 0 | 0 | 0 |
16/04/2024 |
22.49
|
84,300 | 22.49 | 22.49 | 22.11 | 0 | 0 | 0 |
15/04/2024 |
22.40
|
46,100 | 23.07 | 23.07 | 22.40 | 0 | 8,900 | -0.2 |
12/04/2024 |
23.07
|
20,700 | 23.36 | 23.36 | 23.07 | 0 | 0 | 0 |
11/04/2024 |
23.36
|
3,000 | 23.45 | 23.45 | 23.07 | 0 | 0 | 0 |
10/04/2024 |
23.45
|
4,100 | 22.97 | 23.45 | 22.97 | 0 | 500 | -0.0 |
09/04/2024 |
23.45
|
2,100 | 22.97 | 23.45 | 22.97 | 0 | 0 | 0 |
08/04/2024 |
22.88
|
20,700 | 23.45 | 23.55 | 22.59 | 0 | 500 | -0.0 |
05/04/2024 |
23.45
|
12,000 | 23.74 | 23.84 | 23.45 | 0 | 300 | -0.0 |
04/04/2024 |
23.84
|
22,600 | 24.22 | 24.99 | 23.55 | 6,000 | 100 | 0.1 |
03/04/2024 |
23.84
|
31,400 | 23.65 | 23.93 | 23.65 | 8,900 | 5,200 | 0.1 |
02/04/2024 |
23.65
|
42,400 | 23.55 | 23.84 | 23.45 | 1,000 | 0 | 0.0 |
01/04/2024 |
23.65
|
17,900 | 23.65 | 23.65 | 23.45 | 400 | 0 | 0.0 |
29/03/2024 |
23.65
|
19,600 | 23.17 | 23.65 | 23.17 | 0 | 0 | 0 |
28/03/2024 |
23.26
|
9,900 | 23.26 | 23.26 | 22.97 | 0 | 0 | 0 |
27/03/2024 |
23.26
|
1,800 | 22.88 | 23.26 | 22.88 | 0 | 0 | 0 |
26/03/2024 |
23.07
|
8,000 | 23.17 | 23.17 | 22.88 | 0 | 200 | -0.0 |
25/03/2024 |
23.17
|
9,500 | 23.17 | 23.17 | 22.97 | 0 | 0 | 0 |
22/03/2024 |
23.17
|
15,400 | 23.17 | 23.17 | 22.97 | 0 | 0 | 0 |
21/03/2024 |
23.17
|
7,000 | 22.78 | 23.17 | 23.07 | 0 | 0 | 0 |
20/03/2024 |
22.78
|
23,000 | 22.88 | 22.97 | 22.78 | 0 | 0 | 0 |
19/03/2024 |
22.88
|
7,300 | 22.88 | 23.07 | 22.88 | 0 | 0 | 0 |
18/03/2024 |
22.88
|
10,500 | 23.07 | 23.17 | 22.88 | 0 | 0 | 0 |
15/03/2024 |
23.07
|
17,800 | 23.07 | 23.17 | 22.97 | 0 | 0 | 0 |
14/03/2024 |
23.07
|
13,900 | 23.07 | 23.26 | 22.88 | 0 | 0 | 0 |
13/03/2024 |
23.07
|
15,400 | 23.07 | 23.07 | 22.78 | 0 | 1,555 | -0.0 |
12/03/2024 |
23.07
|
21,800 | 23.07 | 23.17 | 22.69 | 0 | 0 | 0 |
11/03/2024 |
23.07
|
8,300 | 23.36 | 23.36 | 22.78 | 0 | 0 | 0 |
08/03/2024 |
23.36
|
18,800 | 23.36 | 23.45 | 23.07 | 0 | 1,000 | -0.0 |
07/03/2024 |
23.36
|
13,900 | 22.97 | 23.36 | 23.17 | 0 | 0 | 0 |
06/03/2024 |
22.97
|
7,800 | 22.97 | 23.45 | 22.88 | 0 | 10 | -0.0 |
05/03/2024 |
22.97
|
13,200 | 23.55 | 23.55 | 22.59 | 100 | 8,000 | -0.2 |
04/03/2024 |
23.55
|
2,700 | 23.55 | 23.65 | 23.55 | 100 | 0 | 0.0 |
01/03/2024 |
23.55
|
7,100 | 23.65 | 23.74 | 23.17 | 0 | 100 | -0.0 |
29/02/2024 |
23.65
|
21,200 | 23.36 | 23.65 | 23.17 | 800 | 0 | 0.0 |
28/02/2024 |
23.36
|
44,000 | 23.26 | 23.84 | 23.07 | 100 | 545 | -0.0 |
27/02/2024 |
23.26
|
7,000 | 22.69 | 23.26 | 22.59 | 0 | 0 | 0 |
26/02/2024 |
22.69
|
4,200 | 22.59 | 22.69 | 22.49 | 0 | 1,000 | -0.0 |
23/02/2024 |
22.59
|
31,900 | 22.88 | 22.88 | 22.59 | 0 | 343 | -0.0 |
22/02/2024 |
22.88
|
8,400 | 22.88 | 22.88 | 22.78 | 0 | 0 | 0 |
21/02/2024 |
22.88
|
11,500 | 22.88 | 22.97 | 22.69 | 0 | 0 | 0 |
20/02/2024 |
22.88
|
14,800 | 22.97 | 22.97 | 22.78 | 300 | 11 | 0.0 |
19/02/2024 |
22.97
|
15,600 | 22.69 | 22.97 | 22.78 | 100 | 0 | 0.0 |
16/02/2024 |
22.69
|
7,900 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
15/02/2024 |
22.69
|
18,600 | 22.59 | 22.69 | 22.40 | 0 | 400 | -0.0 |
07/02/2024 |
22.59
|
8,800 | 22.49 | 22.69 | 22.40 | 0 | 0 | 0 |
06/02/2024 |
22.49
|
11,300 | 22.59 | 22.59 | 22.40 | 0 | 0 | 0 |
05/02/2024 |
22.59
|
13,000 | 22.40 | 22.78 | 22.40 | 0 | 0 | 0 |
02/02/2024 |
22.40
|
4,800 | 22.01 | 22.40 | 22.01 | 0 | 0 | 0 |
01/02/2024 |
22.01
|
29,800 | 22.20 | 22.20 | 21.92 | 0 | 0 | 0 |
31/01/2024 |
22.20
|
10,200 | 22.11 | 22.30 | 22.01 | 100 | 0 | 0.0 |
30/01/2024 |
22.11
|
16,100 | 22.20 | 22.40 | 22.11 | 0 | 0 | 0 |
29/01/2024 |
22.20
|
1,800 | 21.92 | 22.40 | 22.01 | 100 | 0 | 0.0 |
26/01/2024 |
21.92
|
11,800 | 21.92 | 22.11 | 21.92 | 0 | 0 | 0 |
25/01/2024 |
21.92
|
7,100 | 22.20 | 22.20 | 21.82 | 0 | 0 | 0 |
24/01/2024 |
22.20
|
5,100 | 22.20 | 22.30 | 22.11 | 0 | 0 | 0 |
23/01/2024 |
22.20
|
7,000 | 21.92 | 22.20 | 21.92 | 0 | 100 | -0.0 |
22/01/2024 |
21.92
|
11,600 | 22.11 | 22.11 | 21.92 | 0 | 0 | 0 |
19/01/2024 |
22.11
|
5,700 | 22.20 | 22.49 | 22.11 | 300 | 220 | 0.0 |
18/01/2024 |
22.20
|
11,500 | 21.92 | 22.20 | 22.01 | 200 | 0 | 0.0 |
17/01/2024 |
21.92
|
3,500 | 21.72 | 21.92 | 21.72 | 0 | 0 | 0 |
16/01/2024 |
21.72
|
10,400 | 21.72 | 21.82 | 21.53 | 0 | 0 | 0 |
15/01/2024 |
21.72
|
37,900 | 22.40 | 22.59 | 21.72 | 0 | 0 | 0 |
12/01/2024 |
22.40
|
14,500 | 22.59 | 22.78 | 22.20 | 0 | 1,486 | -0.0 |
11/01/2024 |
22.59
|
17,800 | 22.30 | 22.59 | 22.40 | 1,000 | 500 | 0.0 |
10/01/2024 |
22.30
|
3,800 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
09/01/2024 |
22.40
|
3,300 | 22.20 | 22.40 | 22.20 | 750 | 0 | 0.0 |
08/01/2024 |
22.20
|
32,800 | 21.92 | 22.30 | 22.01 | 200 | 300 | -0.0 |
05/01/2024 |
21.92
|
15,400 | 21.82 | 22.01 | 21.82 | 1,400 | 100 | 0.0 |
04/01/2024 |
21.82
|
20,700 | 21.82 | 21.82 | 21.72 | 0 | 0 | 0 |
03/01/2024 |
21.82
|
8,300 | 21.72 | 21.82 | 21.63 | 0 | 0 | 0 |
02/01/2024 |
21.72
|
11,900 | 21.63 | 21.82 | 21.63 | 0 | 0 | 0 |
29/12/2023 |
21.63
|
17,500 | 21.63 | 21.63 | 21.53 | 1,900 | 0 | 0.0 |
28/12/2023 |
21.63
|
22,900 | 21.34 | 21.92 | 21.53 | 0 | 3,900 | -0.1 |
27/12/2023 |
21.34
|
63,200 | 22.11 | 22.11 | 21.34 | 0 | 9,218 | -0.2 |
26/12/2023 |
22.11
|
6,100 | 22.01 | 22.11 | 21.92 | 0 | 80 | -0.0 |
25/12/2023 |
22.01
|
23,400 | 22.11 | 22.11 | 21.82 | 0 | 6,848 | -0.2 |
22/12/2023 |
22.11
|
7,500 | 21.92 | 22.11 | 21.92 | 0 | 400 | -0.0 |
21/12/2023 |
21.92
|
300 | 22.01 | 22.01 | 21.92 | 300 | 0 | 0.0 |
20/12/2023 |
22.01
|
1,200 | 21.63 | 22.01 | 21.72 | 0 | 0 | 0 |
19/12/2023 |
21.63
|
4,500 | 21.82 | 22.20 | 21.63 | 0 | 0 | 0 |
18/12/2023 |
21.82
|
6,300 | 22.40 | 22.40 | 21.82 | 0 | 4,185 | -0.1 |
15/12/2023 |
22.40
|
5,600 | 22.30 | 22.40 | 22.11 | 0 | 0 | 0 |
14/12/2023 |
22.30
|
600 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
13/12/2023 |
22.30
|
3,200 | 22.11 | 22.69 | 22.11 | 0 | 0 | 0 |
12/12/2023 |
22.11
|
40,600 | 22.69 | 22.69 | 22.11 | 1,000 | 0 | 0.0 |
11/12/2023 |
22.69
|
1,600 | 22.69 | 22.69 | 22.30 | 0 | 0 | 0 |
08/12/2023 |
22.69
|
11,500 | 22.59 | 22.69 | 22.30 | 24 | 0 | 0.0 |
07/12/2023 |
22.59
|
1,900 | 22.69 | 22.69 | 22.49 | 0 | 0 | 0 |
06/12/2023 |
22.69
|
4,700 | 22.69 | 22.69 | 22.49 | 0 | 1,000 | -0.0 |
05/12/2023 |
22.69
|
3,000 | 22.59 | 22.69 | 22.59 | 0 | 0 | 0 |
04/12/2023 |
22.59
|
24,600 | 22.59 | 22.69 | 22.49 | 0 | 0 | 0 |
01/12/2023 |
22.59
|
1,700 | 22.20 | 22.59 | 22.20 | 0 | 0 | 0 |
30/11/2023 |
22.20
|
29,900 | 22.20 | 22.40 | 22.11 | 0 | 0 | 0 |
29/11/2023 |
22.20
|
4,400 | 22.30 | 22.30 | 22.01 | 0 | 0 | 0 |
28/11/2023 |
22.30
|
2,200 | 22.11 | 22.40 | 22.11 | 0 | 0 | 0 |