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) |
-0.20 | -0.88% | 53,100 | 3,800 | 0.1 |
22.20
23.20
22.40
|
2 tháng
(2024-07-22) |
-0.60 | -2.60% | 225,000 | 121,500 | 2.8 |
22.20
23.80
22.40
|
3 tháng
(2024-06-20) |
-0.50 | -2.17% | 384,300 | 200,673 | 4.6 |
22.20
23.80
22.40
|
6 tháng
(2024-03-22) |
-1.74 | -7.20% | 992,900 | 207,600 | 4.8 |
21.40
24.52
22.40
|
12 tháng
(2023-09-25) |
0.64 | 2.93% | 1,449,100 | 222,300 | 5.0 |
21.40
25.08
22.40
|
24 tháng
(2022-09-29) |
-4.41 | -16.38% | 2,468,133 | 261,500 | 6.2 |
21.40
26.99
22.40
|
36 tháng
(2021-10-04) |
3.60 | 19.02% | 6,915,325 | 437,900 | 11.1 |
18.90
29.77
22.40
|
60 tháng
(2019-10-15) |
16.44 | 271.45% | 8,797,406 | 548,300 | 13.8 |
5.75
29.77
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
21.68
|
900 | 22.04 | 22.04 | 21.68 | 0 | 0 | 0 |
24/11/2023 |
22.04
|
10,300 | 22.22 | 22.22 | 21.14 | 0 | 0 | 0 |
23/11/2023 |
22.22
|
900 | 21.77 | 22.22 | 21.68 | 0 | 0 | 0 |
22/11/2023 |
21.77
|
4,300 | 21.77 | 21.86 | 21.77 | 0 | 0 | 0 |
21/11/2023 |
21.77
|
300 | 22.22 | 22.22 | 21.77 | 0 | 0 | 0 |
20/11/2023 |
22.22
|
1,100 | 22.22 | 22.22 | 22.13 | 0 | 0 | 0 |
17/11/2023 |
22.22
|
3,100 | 22.13 | 22.22 | 21.86 | 0 | 0 | 0 |
16/11/2023 |
22.13
|
1,000 | 22.13 | 22.22 | 22.13 | 300 | 0 | 0.0 |
15/11/2023 |
22.13
|
4,100 | 22.13 | 22.22 | 21.95 | 0 | 0 | 0 |
14/11/2023 |
22.13
|
1,500 | 22.13 | 22.22 | 22.13 | 500 | 0 | 0.0 |
13/11/2023 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
10/11/2023 |
22.13
|
1,700 | 21.95 | 22.13 | 22.13 | 0 | 0 | 0 |
09/11/2023 |
21.95
|
8,400 | 21.77 | 22.13 | 21.95 | 1,500 | 0 | 0.0 |
08/11/2023 |
21.77
|
7,000 | 21.86 | 21.86 | 21.68 | 1,100 | 0 | 0.0 |
07/11/2023 |
21.86
|
500 | 21.86 | 21.86 | 21.77 | 0 | 0 | 0 |
06/11/2023 |
21.86
|
1,200 | 21.77 | 21.86 | 21.77 | 0 | 0 | 0 |
03/11/2023 |
21.77
|
600 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
02/11/2023 |
21.77
|
7,500 | 21.68 | 21.77 | 21.50 | 800 | 0 | 0.0 |
01/11/2023 |
21.68
|
1,600 | 21.77 | 21.77 | 21.68 | 0 | 0 | 0 |
31/10/2023 |
21.77
|
2,000 | 21.86 | 21.95 | 21.68 | 1,600 | 0 | 0.0 |
30/10/2023 |
21.86
|
5,100 | 21.95 | 22.04 | 21.86 | 2,000 | 0 | 0.0 |
27/10/2023 |
21.95
|
3,400 | 21.68 | 21.95 | 21.95 | 3,300 | 0 | 0 |
26/10/2023 |
21.68
|
1,500 | 21.95 | 21.95 | 21.59 | 0 | 0 | 0 |
25/10/2023 |
21.95
|
12,500 | 22.31 | 22.31 | 21.95 | 0 | 0 | 0 |
24/10/2023 |
22.31
|
1,800 | 21.59 | 22.40 | 22.22 | 0 | 0 | 0 |
23/10/2023 |
21.59
|
2,300 | 21.86 | 22.22 | 21.59 | 0 | 0 | 0 |
20/10/2023 |
21.86
|
3,700 | 21.95 | 21.95 | 21.77 | 0 | 0 | 0 |
19/10/2023 |
21.95
|
3,800 | 21.77 | 21.95 | 21.77 | 0 | 0 | 0 |
18/10/2023 |
21.77
|
6,600 | 22.04 | 22.04 | 21.68 | 0 | 1,500 | -0.0 |
17/10/2023 |
22.04
|
2,800 | 22.31 | 22.31 | 22.04 | 0 | 0 | 0 |
16/10/2023 |
22.31
|
600 | 22.40 | 22.40 | 22.22 | 0 | 0 | 0 |
13/10/2023 |
22.40
|
1,700 | 22.31 | 22.67 | 22.04 | 0 | 0 | 0 |
12/10/2023 |
22.31
|
1,200 | 22.31 | 22.31 | 22.13 | 0 | 0 | 0 |
11/10/2023 |
22.31
|
1,000 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
10/10/2023 |
22.31
|
3,100 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
09/10/2023 |
22.31
|
1,900 | 21.95 | 22.40 | 22.22 | 0 | 0 | 0 |
06/10/2023 |
21.95
|
2,300 | 21.77 | 21.95 | 21.77 | 0 | 2,000 | -0.0 |
05/10/2023 |
21.77
|
100 | 21.68 | 21.77 | 21.77 | 0 | 0 | 0 |
04/10/2023 |
21.68
|
8,200 | 21.68 | 21.68 | 21.50 | 1,500 | 0 | 0.0 |
03/10/2023 |
21.68
|
2,600 | 22.31 | 22.40 | 21.68 | 0 | 0 | 0 |
02/10/2023 |
22.31
|
200 | 22.22 | 22.31 | 22.22 | 0 | 0 | 0 |
29/09/2023 |
22.22
|
1,500 | 21.86 | 22.22 | 21.86 | 0 | 400 | -0.0 |
28/09/2023 |
21.86
|
3,800 | 21.86 | 21.95 | 21.86 | 1,000 | 0 | 0.0 |
27/09/2023 |
21.86
|
8,600 | 21.86 | 21.95 | 21.59 | 5,000 | 0 | 0.1 |
26/09/2023 |
21.86
|
14,200 | 21.86 | 21.95 | 21.86 | 0 | 0 | 0 |
25/09/2023 |
21.86
|
10,400 | 22.22 | 22.22 | 21.86 | 1,000 | 0 | 0.0 |
22/09/2023 |
22.22
|
16,800 | 22.40 | 22.40 | 21.95 | 0 | 0 | 0 |
21/09/2023 |
22.40
|
2,100 | 22.49 | 22.49 | 22.40 | 0 | 0 | 0 |
20/09/2023 |
22.49
|
3,300 | 22.31 | 22.49 | 22.40 | 0 | 0 | 0 |
19/09/2023 |
22.31
|
1,100 | 22.04 | 22.40 | 22.22 | 0 | 0 | 0 |
18/09/2023 |
22.04
|
3,100 | 22.22 | 22.40 | 22.04 | 100 | 0 | 0.0 |
15/09/2023 |
22.22
|
800 | 22.13 | 22.22 | 22.13 | 100 | 0 | 0 |
14/09/2023 |
22.13
|
2,100 | 22.31 | 22.31 | 22.13 | 0 | 0 | 0 |
13/09/2023 |
22.31
|
2,700 | 22.31 | 22.40 | 22.22 | 800 | 0 | 0.0 |
12/09/2023 |
22.31
|
2,000 | 22.04 | 22.31 | 22.22 | 1,100 | 0 | 0.0 |
11/09/2023 |
22.04
|
18,100 | 22.40 | 22.49 | 21.95 | 0 | 0 | 0 |
08/09/2023 |
22.40
|
13,100 | 22.67 | 22.67 | 22.40 | 200 | 0 | 0.0 |
07/09/2023 |
22.67
|
18,000 | 22.76 | 22.76 | 22.31 | 0 | 0 | 0 |
06/09/2023 |
22.76
|
3,600 | 22.58 | 22.76 | 22.40 | 0 | 0 | 0 |
05/09/2023 |
22.58
|
97,000 | 23.20 | 23.20 | 20.96 | 200 | 0 | 0.0 |
31/08/2023 |
23.20
|
1,200 | 23.11 | 23.20 | 23.11 | 100 | 0 | 0.0 |
30/08/2023 |
23.11
|
1,300 | 23.11 | 23.29 | 23.11 | 0 | 0 | 0 |
29/08/2023 |
23.11
|
400 | 23.03 | 23.11 | 23.11 | 0 | 0 | 0 |
28/08/2023 |
23.03
|
2,300 | 23.11 | 23.29 | 23.03 | 100 | 900 | -0.0 |
25/08/2023 |
23.11
|
700 | 23.11 | 23.11 | 22.94 | 0 | 0 | 0 |
24/08/2023 |
23.11
|
4,200 | 23.11 | 23.29 | 23.11 | 100 | 0 | 0.0 |
23/08/2023 |
23.11
|
2,900 | 22.85 | 23.11 | 23.03 | 0 | 0 | 0 |
22/08/2023 |
22.85
|
4,000 | 23.29 | 23.29 | 22.85 | 0 | 0 | 0 |
21/08/2023 |
23.29
|
2,200 | 22.94 | 23.29 | 22.85 | 0 | 100 | -0.0 |
18/08/2023 |
22.94
|
7,900 | 23.47 | 23.47 | 22.94 | 0 | 0 | 0 |
17/08/2023 |
23.47
|
2,900 | 23.56 | 23.56 | 23.47 | 0 | 0 | 0 |
16/08/2023 |
23.56
|
1,200 | 23.74 | 23.74 | 23.56 | 100 | 0 | 0.0 |
15/08/2023 |
23.74
|
100 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
14/08/2023 |
23.74
|
6,700 | 23.11 | 23.74 | 23.03 | 3,000 | 0 | 0.1 |
11/08/2023 |
23.11
|
3,600 | 23.11 | 23.11 | 23.03 | 0 | 0 | 0 |
10/08/2023 |
23.11
|
6,100 | 23.03 | 23.11 | 22.94 | 1,100 | 0 | 0.0 |
09/08/2023 |
23.03
|
8,300 | 23.03 | 23.11 | 23.03 | 0 | 0 | 0 |
08/08/2023 |
23.03
|
2,700 | 23.20 | 23.20 | 22.94 | 0 | 0 | 0 |
07/08/2023 |
23.20
|
12,100 | 22.85 | 23.20 | 22.85 | 100 | 0 | 0.0 |
04/08/2023 |
22.85
|
5,200 | 22.94 | 23.20 | 22.85 | 0 | 0 | 0 |
03/08/2023 |
22.94
|
5,800 | 23.03 | 23.29 | 22.94 | 0 | 0 | 0 |
02/08/2023 |
23.03
|
15,300 | 23.11 | 23.29 | 22.67 | 0 | 0 | 0 |
01/08/2023 |
23.11
|
8,200 | 23.29 | 23.38 | 22.85 | 0 | 0 | 0 |
31/07/2023 |
23.29
|
60,300 | 23.74 | 23.74 | 21.95 | 400 | 0 | 0.0 |
28/07/2023 |
23.74
|
5,600 | 24.10 | 24.10 | 23.74 | 0 | 0 | 0 |
27/07/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
26/07/2023 |
24.10
|
7,400 | 24.19 | 24.19 | 24.10 | 2,000 | 0 | 0.1 |
25/07/2023 |
24.19
|
2,800 | 23.92 | 26.16 | 23.92 | 0 | 0 | 0 |
24/07/2023 |
23.92
|
10,300 | 24.28 | 24.28 | 23.74 | 200 | 5,000 | -0.1 |
21/07/2023 |
24.28
|
5,600 | 24.37 | 24.37 | 24.19 | 200 | 0 | 0.0 |
20/07/2023 |
24.37
|
3,700 | 24.37 | 24.64 | 24.37 | 100 | 0 | 0.0 |
19/07/2023 |
24.37
|
17,300 | 24.64 | 24.73 | 23.74 | 0 | 100 | -0.0 |
18/07/2023 |
24.64
|
3,100 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
17/07/2023 |
24.64
|
9,300 | 24.73 | 24.82 | 24.28 | 0 | 0 | 0 |
14/07/2023 |
24.73
|
37,500 | 24.82 | 25.00 | 23.65 | 10,300 | 0 | 0.3 |
13/07/2023 |
24.82
|
200 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 |
12/07/2023 |
24.82
|
500 | 24.82 | 24.82 | 24.37 | 0 | 0 | 0 |
11/07/2023 |
24.82
|
1,400 | 24.64 | 24.82 | 24.46 | 0 | 0 | 0 |
10/07/2023 |
24.64
|
4,700 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
07/07/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |