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) |
27/11/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
24/11/2023 |
22.50
|
50 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
23/11/2023 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
22/11/2023 |
22.70
|
900 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
21/11/2023 |
22.90
|
613 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
20/11/2023 |
22.90
|
1,600 | 21.70 | 22.90 | 21.60 | 0 | 0 | 0 |
17/11/2023 |
22.10
|
2,448 | 22 | 22.50 | 22 | 0 | 0 | 0 |
16/11/2023 |
21.70
|
600 | 23 | 23 | 21.70 | 0 | 0 | 0 |
15/11/2023 |
22
|
1,004 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
14/11/2023 |
23
|
800 | 22.40 | 23 | 22.40 | 0 | 200 | -0.0 |
13/11/2023 |
23
|
1,700 | 21.60 | 23 | 21.50 | 0 | 100 | -0.0 |
10/11/2023 |
23
|
105 | 23 | 23 | 23 | 0 | 0 | 0 |
09/11/2023 |
22.10
|
610 | 22.30 | 22.30 | 22.10 | 0 | 0 | 0 |
08/11/2023 |
22.30
|
300 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
07/11/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
06/11/2023 |
22.50
|
400 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
03/11/2023 |
22.50
|
1,500 | 22.40 | 24.40 | 21.10 | 0 | 0 | 0 |
02/11/2023 |
22.40
|
700 | 21.60 | 23.60 | 22 | 0 | 0 | 0 |
01/11/2023 |
21.60
|
3,300 | 21.60 | 21.60 | 20.20 | 0 | 300 | -0.0 |
31/10/2023 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
30/10/2023 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
27/10/2023 |
21.60
|
1,000 | 21.40 | 21.70 | 21.50 | 0 | 100 | 0 |
26/10/2023 |
21.40
|
1,300 | 21.50 | 21.50 | 20.10 | 0 | 200 | -0.0 |
25/10/2023 |
21.50
|
2,300 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
24/10/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
23/10/2023 |
21.50
|
3,400 | 21.70 | 21.70 | 20.70 | 0 | 0 | 0 |
20/10/2023 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
19/10/2023 |
21.70
|
700 | 21.50 | 21.90 | 21.70 | 0 | 0 | 0 |
18/10/2023 |
21.50
|
9,300 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 |
17/10/2023 |
21.50
|
1,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
16/10/2023 |
21.50
|
3,000 | 22.10 | 22.10 | 21.50 | 0 | 0 | 0 |
13/10/2023 |
22.10
|
100 | 21.60 | 22.10 | 22.10 | 0 | 0 | 0 |
12/10/2023 |
21.60
|
900 | 21.80 | 21.90 | 21.60 | 0 | 0 | 0 |
11/10/2023 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
10/10/2023 |
21.80
|
600 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
09/10/2023 |
21.90
|
600 | 22 | 22 | 21.90 | 0 | 0 | 0 |
06/10/2023 |
22
|
2,700 | 22 | 22 | 21.50 | 0 | 0 | 0 |
05/10/2023 |
22
|
100 | 21.90 | 22 | 22 | 0 | 0 | 0 |
04/10/2023 |
21.90
|
1,900 | 21.90 | 22.10 | 21.10 | 0 | 0 | 0 |
03/10/2023 |
21.90
|
4,600 | 21.90 | 22.30 | 21.80 | 4,400 | 0 | 0.1 |
02/10/2023 |
21.90
|
2,600 | 22 | 22 | 21.40 | 900 | 0 | 0.0 |
29/09/2023 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
28/09/2023 |
22
|
1,200 | 22 | 22 | 21.10 | 0 | 0 | 0 |
27/09/2023 |
22
|
1,500 | 21.50 | 22 | 21.80 | 0 | 0 | 0 |
26/09/2023 |
21.50
|
2,089,400 | 22 | 22 | 21.40 | 0 | 0 | 0 |
25/09/2023 |
22
|
1,600 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
22/09/2023 |
22.50
|
5,300 | 23.10 | 23.10 | 22.10 | 0 | 0 | 0 |
21/09/2023 |
23.10
|
4,100 | 23.10 | 23.20 | 22.50 | 0 | 0 | 0 |
20/09/2023 |
23.10
|
1,000 | 23.40 | 23.40 | 22.20 | 0 | 0 | 0 |
19/09/2023 |
23.40
|
1,500 | 23.40 | 23.40 | 22.80 | 0 | 0 | 0 |
18/09/2023 |
23.40
|
834,000 | 22.40 | 23.50 | 21.80 | 0 | 0 | 0 |
15/09/2023 |
22.40
|
200 | 23.40 | 23.40 | 22.30 | 0 | 0 | 0 |
14/09/2023 |
23.40
|
10,100 | 23.50 | 23.50 | 21.60 | 0 | 0 | 0 |
13/09/2023 |
23.50
|
14,200 | 23.80 | 23.80 | 22.60 | 0 | 0 | 0 |
12/09/2023 |
23.80
|
15,300 | 22.80 | 23.80 | 22.70 | 0 | 0 | 0 |
11/09/2023 |
22.80
|
1,321,300 | 23.10 | 23.10 | 21.80 | 0 | 0 | 0 |
08/09/2023 |
23.10
|
11,900 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
07/09/2023 |
23.80
|
1,318,200 | 22.80 | 23.80 | 21.80 | 0 | 0 | 0 |
06/09/2023 |
22.80
|
13,600 | 23.80 | 24 | 21.50 | 0 | 0 | 0 |
05/09/2023 |
23.80
|
600 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
31/08/2023 |
23.80
|
2,200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
30/08/2023 |
23.80
|
1,400 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
29/08/2023 |
23.90
|
300 | 24.70 | 24.70 | 23.90 | 0 | 0 | 0 |
28/08/2023 |
24.70
|
400 | 24.10 | 24.70 | 23.60 | 0 | 0 | 0 |
25/08/2023 |
24.10
|
4,700 | 25 | 25 | 24.10 | 0 | 0 | 0 |
24/08/2023 |
25
|
1,300 | 25 | 25 | 24 | 0 | 0 | 0 |
23/08/2023 |
25
|
8,200 | 24.20 | 25 | 24 | 0 | 0 | 0 |
22/08/2023 |
24.20
|
7,700 | 25 | 25 | 23.60 | 0 | 0 | 0 |
21/08/2023 |
25
|
8,200 | 23.10 | 25 | 23.10 | 0 | 0 | 0 |
18/08/2023 |
23.10
|
4,700 | 25 | 25 | 23.10 | 0 | 0 | 0 |
17/08/2023 |
25
|
6,700 | 25.10 | 25.10 | 24 | 0 | 0 | 0 |
16/08/2023 |
25.10
|
4,800 | 23.10 | 25.10 | 23.20 | 0 | 0 | 0 |
15/08/2023 |
23.10
|
3,000 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
14/08/2023 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
11/08/2023 |
23.50
|
1,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
10/08/2023 |
23.50
|
500 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
09/08/2023 |
23.80
|
2,100 | 23.70 | 23.80 | 23.30 | 0 | 0 | 0 |
08/08/2023 |
23.70
|
7,000 | 23.50 | 23.90 | 23.60 | 0 | 0 | 0 |
07/08/2023 |
23.50
|
4,300 | 23.40 | 24 | 23.50 | 0 | 0 | 0 |
04/08/2023 |
23.40
|
10,600 | 23.30 | 24.50 | 23.30 | 0 | 0 | 0 |
03/08/2023 |
23.30
|
12,500 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 |
02/08/2023 |
23.50
|
7,100 | 23.10 | 24.60 | 23.50 | 0 | 0 | 0 |
01/08/2023 |
23.10
|
3,500 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 |
31/07/2023 |
23.60
|
3,800 | 24.50 | 25.40 | 23.60 | 0 | 0 | 0 |
28/07/2023 |
24.50
|
5,700 | 24.60 | 24.60 | 23.60 | 0 | 0 | 0 |
27/07/2023 |
24.60
|
6,500 | 24.90 | 25.90 | 23.70 | 0 | 0 | 0 |
26/07/2023 |
24.90
|
700 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
25/07/2023 |
24.90
|
8,000 | 23.30 | 24.90 | 23.30 | 0 | 400 | -0.0 |
24/07/2023 |
23.30
|
1,000 | 25 | 25 | 23.30 | 0 | 0 | 0 |
21/07/2023 |
25
|
2,200 | 24.30 | 25 | 24.20 | 0 | 0 | 0 |
20/07/2023 |
24.30
|
600 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
19/07/2023 |
24.50
|
6,400 | 26.40 | 27.40 | 24.50 | 0 | 0 | 0 |
18/07/2023 |
26.40
|
800 | 27.20 | 27.20 | 25.80 | 0 | 100 | -0.0 |
17/07/2023 |
27.20
|
1,500 | 27.40 | 27.40 | 27.20 | 0 | 0 | 0 |
14/07/2023 |
27.40
|
400 | 26.60 | 27.40 | 27.40 | 0 | 0 | 0 |
13/07/2023 |
26.60
|
600 | 28.40 | 28.40 | 26.30 | 0 | 300 | -0.0 |
12/07/2023 |
28.40
|
100 | 27.20 | 28.40 | 28.40 | 0 | 0 | 0 |
11/07/2023 |
27.20
|
100 | 26 | 27.20 | 27.20 | 0 | 0 | 0 |
10/07/2023 |
26
|
1,200 | 25 | 26.90 | 26 | 0 | 0 | 0 |
07/07/2023 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |