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) |
27/11/2023 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
24/11/2023 |
19.15
|
400 | 18.87 | 19.15 | 18.58 | 0 | 0 | 0 |
23/11/2023 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
22/11/2023 |
18.87
|
1,300 | 19.24 | 19.24 | 18.87 | 0 | 0 | 0 |
21/11/2023 |
19.24
|
500 | 19.24 | 19.24 | 19.05 | 0 | 0 | 0 |
20/11/2023 |
19.24
|
100 | 18.87 | 19.24 | 19.24 | 0 | 0 | 0 |
17/11/2023 |
18.87
|
4,300 | 18.77 | 18.87 | 18.87 | 0 | 0 | 0 |
16/11/2023 |
18.77
|
1,700 | 19.05 | 19.05 | 18.77 | 0 | 0 | 0 |
15/11/2023 |
19.05
|
7,900 | 19.15 | 19.15 | 18.87 | 0 | 0 | 0 |
14/11/2023 |
19.15
|
400 | 19.43 | 19.43 | 19.15 | 0 | 0 | 0 |
13/11/2023 |
19.43
|
7,100 | 18.87 | 19.43 | 18.68 | 0 | 0 | 0 |
10/11/2023 |
18.87
|
3,200 | 18.87 | 18.87 | 18.68 | 0 | 0 | 0 |
09/11/2023 |
18.87
|
2,700 | 18.77 | 18.87 | 18.77 | 0 | 0 | 0 |
08/11/2023 |
18.77
|
9,000 | 18.77 | 18.77 | 18.58 | 0 | 0 | 0 |
07/11/2023 |
18.77
|
20,100 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 |
06/11/2023 |
18.77
|
37,800 | 18.30 | 19.24 | 18.49 | 0 | 0 | 0 |
03/11/2023 |
18.30
|
2,000 | 18.39 | 18.39 | 18.21 | 0 | 0 | 0 |
02/11/2023 |
18.39
|
4,700 | 17.92 | 18.39 | 17.92 | 0 | 400 | -0.0 |
01/11/2023 |
17.92
|
7,200 | 17.26 | 17.92 | 17.36 | 0 | 400 | -0.0 |
31/10/2023 |
17.26
|
18,100 | 17.55 | 18.02 | 16.98 | 0 | 0 | 0 |
30/10/2023 |
17.55
|
71,000 | 18.87 | 19.62 | 16.98 | 0 | 200 | -0.0 |
27/10/2023 |
18.87
|
24,900 | 19.34 | 19.53 | 18.87 | 0 | 0 | 0 |
26/10/2023 |
19.34
|
5,600 | 19.53 | 19.53 | 19.34 | 0 | 0 | 0 |
25/10/2023 |
19.53
|
1,800 | 19.62 | 19.62 | 19.43 | 0 | 0 | 0 |
24/10/2023 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
23/10/2023 |
19.62
|
3,200 | 19.62 | 19.62 | 19.34 | 0 | 0 | 0 |
20/10/2023 |
19.62
|
400 | 19.72 | 19.72 | 19.24 | 0 | 200 | -0.0 |
19/10/2023 |
19.72
|
1,000 | 19.53 | 19.72 | 19.72 | 0 | 0 | 0 |
18/10/2023 |
19.53
|
27,500 | 19.62 | 19.62 | 19.34 | 0 | 25,000 | -0.5 |
17/10/2023 |
19.62
|
30,100 | 19.72 | 19.72 | 19.34 | 0 | 30,000 | -0.6 |
16/10/2023 |
19.72
|
61,500 | 19.72 | 19.72 | 19.34 | 0 | 59,600 | -1.2 |
13/10/2023 |
19.72
|
2,400 | 19.62 | 19.72 | 19.43 | 0 | 0 | 0 |
12/10/2023 |
19.62
|
600 | 19.72 | 19.72 | 19.62 | 0 | 0 | 0 |
11/10/2023 |
19.72
|
1,800 | 19.72 | 19.72 | 19.34 | 0 | 0 | 0 |
10/10/2023 |
19.72
|
1,300 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
09/10/2023 |
19.72
|
4,700 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
06/10/2023 |
19.72
|
200 | 19.72 | 19.72 | 19.43 | 0 | 0 | 0 |
05/10/2023 |
19.72
|
700 | 19.62 | 19.72 | 19.53 | 0 | 0 | 0 |
04/10/2023 |
19.62
|
3,700 | 19.43 | 19.62 | 19.43 | 0 | 0 | 0 |
03/10/2023 |
19.43
|
2,300 | 19.81 | 19.81 | 19.43 | 0 | 0 | 0 |
02/10/2023 |
19.81
|
1,100 | 19.72 | 19.81 | 19.81 | 0 | 0 | 0 |
29/09/2023 |
19.72
|
2,900 | 19.53 | 19.72 | 19.34 | 0 | 0 | 0 |
28/09/2023 |
19.53
|
17,600 | 19.34 | 19.81 | 19.34 | 0 | 0 | 0 |
27/09/2023 |
19.34
|
5,100 | 19.81 | 19.81 | 19.24 | 0 | 0 | 0 |
26/09/2023 |
19.81
|
7,400 | 19.43 | 19.81 | 19.34 | 0 | 0 | 0 |
25/09/2023 |
19.43
|
5,300 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
22/09/2023 |
19.43
|
3,300 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
21/09/2023 |
19.43
|
600 | 19.90 | 19.90 | 19.43 | 0 | 0 | 0 |
20/09/2023 |
19.90
|
5,800 | 19.81 | 19.90 | 19.81 | 0 | 1,300 | -0.0 |
19/09/2023 |
19.81
|
11,900 | 19.81 | 19.90 | 19.81 | 0 | 500 | 0 |
18/09/2023 |
19.81
|
100 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 |
15/09/2023 |
19.81
|
2,900 | 19.72 | 19.81 | 19.34 | 0 | 0 | 0 |
14/09/2023 |
19.72
|
5,600 | 19.53 | 19.72 | 19.34 | 0 | 0 | 0 |
13/09/2023 |
19.53
|
4,500 | 19.53 | 19.81 | 19.53 | 0 | 0 | 0 |
12/09/2023 |
19.53
|
7,700 | 19.72 | 19.81 | 19.53 | 0 | 0 | 0 |
11/09/2023 |
19.72
|
11,100 | 19.81 | 20.00 | 19.72 | 0 | 1,300 | -0.0 |
08/09/2023 |
19.81
|
600 | 19.62 | 19.81 | 19.72 | 0 | 0 | 0 |
07/09/2023 |
19.62
|
4,600 | 19.62 | 19.72 | 19.62 | 0 | 0 | 0 |
06/09/2023 |
19.62
|
7,600 | 19.62 | 19.62 | 19.34 | 0 | 0 | 0 |
05/09/2023 |
19.62
|
9,100 | 19.62 | 19.62 | 19.34 | 0 | 0 | 0 |
31/08/2023 |
19.62
|
8,300 | 19.62 | 19.62 | 19.34 | 0 | 0 | 0 |
30/08/2023 |
19.62
|
3,200 | 19.81 | 19.81 | 19.43 | 0 | 0 | 0 |
29/08/2023 |
19.81
|
300 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 |
28/08/2023 |
19.81
|
24,000 | 19.81 | 19.81 | 19.15 | 0 | 0 | 0 |
25/08/2023 |
19.81
|
8,900 | 19.81 | 19.81 | 19.34 | 0 | 0 | 0 |
24/08/2023 |
19.81
|
4,500 | 19.81 | 19.81 | 18.87 | 0 | 400 | -0.0 |
23/08/2023 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 |
22/08/2023 |
19.81
|
4,700 | 19.72 | 19.81 | 19.34 | 0 | 0 | 0 |
21/08/2023 |
19.72
|
27,600 | 19.72 | 19.72 | 19.34 | 0 | 0 | 0 |
18/08/2023 |
19.72
|
21,200 | 19.72 | 19.81 | 19.34 | 0 | 4,600 | -0.1 |
17/08/2023 |
19.72
|
1,600 | 20.00 | 20.00 | 19.34 | 0 | 0 | 0 |
16/08/2023 |
20.00
|
200 | 20.00 | 20.00 | 19.72 | 0 | 0 | 0 |
15/08/2023 |
20.00
|
17,100 | 19.90 | 20.00 | 19.34 | 0 | 0 | 0 |
14/08/2023 |
19.90
|
12,900 | 20.00 | 20.00 | 19.90 | 0 | 8,400 | -0.2 |
11/08/2023 |
20.00
|
4,900 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 |
10/08/2023 |
20.00
|
13,800 | 20.09 | 20.09 | 19.81 | 0 | 0 | 0 |
09/08/2023 |
20.09
|
16,200 | 19.90 | 20.09 | 19.90 | 0 | 0 | 0 |
08/08/2023 |
19.90
|
11,800 | 19.81 | 20.00 | 19.81 | 0 | 0 | 0 |
07/08/2023 |
19.81
|
10,700 | 19.53 | 19.81 | 19.53 | 0 | 0 | 0 |
04/08/2023 |
19.53
|
2,700 | 19.43 | 19.62 | 19.43 | 0 | 0 | 0 |
03/08/2023 |
19.43
|
11,500 | 19.34 | 20.00 | 19.24 | 0 | 0 | 0 |
02/08/2023 |
19.34
|
44,600 | 19.90 | 19.90 | 19.34 | 0 | 0 | 0 |
01/08/2023 |
19.90
|
18,800 | 20.00 | 20.47 | 19.90 | 0 | 4,700 | -0.1 |
31/07/2023 |
20.00
|
30,600 | 20.09 | 20.09 | 19.90 | 0 | 0 | 0 |
28/07/2023 |
20.09
|
24,200 | 20.09 | 20.09 | 20.00 | 0 | 21,600 | -0.5 |
27/07/2023 |
20.09
|
50,400 | 20.00 | 20.19 | 19.81 | 0 | 40,400 | -0.9 |
26/07/2023 |
20.00
|
5,500 | 20.00 | 20.00 | 19.81 | 0 | 0 | 0 |
25/07/2023 |
20.00
|
56,100 | 20.00 | 20.00 | 19.34 | 0 | 42,100 | -0.9 |
24/07/2023 |
20.00
|
4,300 | 19.81 | 20.09 | 20.00 | 0 | 3,900 | -0.1 |
21/07/2023 |
19.81
|
24,100 | 20.28 | 20.28 | 19.81 | 0 | 19,200 | -0.4 |
20/07/2023 |
20.28
|
400 | 20.28 | 20.28 | 19.81 | 0 | 0 | 0 |
19/07/2023 |
20.28
|
5,000 | 20.28 | 20.28 | 19.43 | 0 | 0 | 0 |
18/07/2023 |
20.28
|
8,000 | 20.28 | 20.28 | 19.72 | 0 | 0 | 0 |
17/07/2023 |
20.28
|
200 | 20.28 | 20.28 | 19.72 | 0 | 0 | 0 |
14/07/2023 |
20.28
|
25,500 | 19.72 | 20.47 | 19.72 | 0 | 9,300 | -0.2 |
13/07/2023 |
19.72
|
4,700 | 20.09 | 20.09 | 19.72 | 0 | 0 | 0 |
12/07/2023 |
20.09
|
8,900 | 20.00 | 20.09 | 19.90 | 0 | 3,900 | -0.1 |
11/07/2023 |
20.00
|
3,800 | 19.90 | 20.00 | 19.81 | 0 | 1,800 | -0.0 |
10/07/2023 |
19.90
|
6,300 | 20.28 | 20.28 | 19.90 | 0 | 0 | 0 |
07/07/2023 |
20.28
|
500 | 20.38 | 20.38 | 19.81 | 0 | 0 | 0 |