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 | 4.63% | 83,800 | 0 | 0 |
32
33.90
33.90
|
2 tháng
(2024-07-22) |
2.10 | 6.60% | 245,500 | 0 | 0 |
31.30
33.90
33.90
|
3 tháng
(2024-06-20) |
2.71 | 8.68% | 410,800 | 0 | 0 |
30.80
34
33.90
|
6 tháng
(2024-03-22) |
4.64 | 15.87% | 954,000 | 1,400 | 0.0 |
28.19
34
33.90
|
12 tháng
(2023-09-25) |
10.32 | 43.80% | 2,584,500 | 760 | 0.0 |
22.09
34
33.90
|
24 tháng
(2022-09-29) |
21.18 | 166.49% | 7,357,203 | 220 | 0.0 |
10.95
34
33.90
|
36 tháng
(2021-10-04) |
26.31 | 346.69% | 8,473,007 | -2,380 | -0.1 |
7.15
34
33.90
|
60 tháng
(2019-10-15) |
26.94 | 386.82% | 8,761,965 | 210 | 0.0 |
3.72
34
33.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2023 |
22.35
|
600 | 22.53 | 22.53 | 22.35 | 0 | 0 | 0 |
23/11/2023 |
22.53
|
3,200 | 22.61 | 22.70 | 22.53 | 0 | 0 | 0 |
22/11/2023 |
22.61
|
1,900 | 22.44 | 22.70 | 22.61 | 0 | 0 | 0 |
21/11/2023 |
22.44
|
2,500 | 22.18 | 22.53 | 22.18 | 0 | 0 | 0 |
20/11/2023 |
22.18
|
2,900 | 22.53 | 22.53 | 22.09 | 0 | 0 | 0 |
17/11/2023 |
22.53
|
2,300 | 22.44 | 22.53 | 22.27 | 0 | 0 | 0 |
16/11/2023 |
22.44
|
3,400 | 22.35 | 22.44 | 22.35 | 0 | 0 | 0 |
15/11/2023 |
22.35
|
1,200 | 22.35 | 22.61 | 22.00 | 0 | 0 | 0 |
14/11/2023 |
22.35
|
1,100 | 22.27 | 22.35 | 22.27 | 0 | 0 | 0 |
13/11/2023 |
22.27
|
1,400 | 22.27 | 22.44 | 22.27 | 0 | 0 | 0 |
10/11/2023 |
22.27
|
2,900 | 22.70 | 22.70 | 22.27 | 0 | 0 | 0 |
09/11/2023 |
22.70
|
300 | 22.61 | 22.70 | 22.35 | 0 | 0 | 0 |
08/11/2023 |
22.61
|
3,400 | 22.09 | 22.61 | 22.44 | 0 | 0 | 0 |
07/11/2023 |
22.09
|
9,900 | 22.61 | 22.70 | 19.30 | 0 | 0 | 0 |
06/11/2023 |
22.61
|
300 | 22.70 | 22.70 | 22.61 | 0 | 0 | 0 |
03/11/2023 |
22.70
|
3,800 | 22.88 | 22.88 | 22.53 | 0 | 0 | 0 |
02/11/2023 |
22.88
|
4,800 | 22.70 | 22.96 | 22.88 | 0 | 0 | 0 |
01/11/2023 |
22.70
|
1,000 | 22.70 | 22.70 | 21.13 | 0 | 0 | 0 |
31/10/2023 |
22.70
|
300 | 22.53 | 23.05 | 22.70 | 0 | 0 | 0 |
27/10/2023 |
22.53
|
1,100 | 22.70 | 22.70 | 22.53 | 0 | 0 | 0 |
26/10/2023 |
22.70
|
8,400 | 23.05 | 23.05 | 22.53 | 0 | 0 | 0 |
25/10/2023 |
23.05
|
600 | 23.14 | 23.14 | 23.05 | 0 | 0 | 0 |
24/10/2023 |
23.14
|
1,400 | 23.14 | 23.40 | 22.79 | 0 | 0 | 0 |
23/10/2023 |
23.14
|
700 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
20/10/2023 |
23.14
|
500 | 23.23 | 23.23 | 23.14 | 0 | 0 | 0 |
19/10/2023 |
23.23
|
5,100 | 23.23 | 23.49 | 23.14 | 0 | 0 | 0 |
18/10/2023 |
23.23
|
3,700 | 23.58 | 23.58 | 23.23 | 0 | 0 | 0 |
17/10/2023 |
23.58
|
400 | 23.58 | 23.66 | 23.58 | 0 | 0 | 0 |
16/10/2023 |
23.58
|
3,200 | 23.84 | 23.84 | 23.49 | 0 | 0 | 0 |
13/10/2023 |
23.84
|
6,800 | 23.75 | 23.84 | 23.58 | 0 | 0 | 0 |
12/10/2023 |
23.75
|
1,300 | 23.58 | 24.01 | 23.75 | 0 | 0 | 0 |
11/10/2023 |
23.58
|
2,100 | 23.58 | 23.58 | 23.49 | 0 | 40 | -0.0 |
10/10/2023 |
23.58
|
4,400 | 23.49 | 24.01 | 23.40 | 0 | 600 | -0.0 |
09/10/2023 |
23.49
|
600 | 23.58 | 23.58 | 23.49 | 0 | 0 | 0 |
06/10/2023 |
23.58
|
2,100 | 23.49 | 23.58 | 23.14 | 0 | 0 | 0 |
05/10/2023 |
23.49
|
12,600 | 23.40 | 23.49 | 23.31 | 0 | 0 | 0 |
04/10/2023 |
23.40
|
2,500 | 23.14 | 23.40 | 23.23 | 0 | 0 | 0 |
03/10/2023 |
23.14
|
6,300 | 23.75 | 23.75 | 23.05 | 0 | 0 | 0 |
02/10/2023 |
23.75
|
3,200 | 24.01 | 24.01 | 22.96 | 0 | 0 | 0 |
29/09/2023 |
24.01
|
2,100 | 23.58 | 24.01 | 23.40 | 0 | 0 | 0 |
28/09/2023 |
23.58
|
1,800 | 23.14 | 23.58 | 23.14 | 0 | 0 | 0 |
27/09/2023 |
23.14
|
39,000 | 25.32 | 25.32 | 22.88 | 0 | 0 | 0 |
26/09/2023 |
25.32
|
2,100 | 23.58 | 25.32 | 24.01 | 0 | 0 | 0 |
25/09/2023 |
23.58
|
8,500 | 24.01 | 24.27 | 23.58 | 0 | 0 | 0 |
22/09/2023 |
24.01
|
5,400 | 24.45 | 24.62 | 24.01 | 0 | 0 | 0 |
21/09/2023 |
24.45
|
700 | 24.45 | 25.32 | 24.45 | 0 | 0 | 0 |
20/09/2023 |
24.45
|
14,400 | 24.01 | 24.45 | 24.19 | 0 | 0 | 0 |
19/09/2023 |
24.01
|
5,900 | 24.27 | 24.27 | 24.01 | 0 | 0 | 0 |
18/09/2023 |
24.27
|
11,000 | 24.10 | 24.45 | 24.10 | 0 | 0 | 0 |
15/09/2023 |
24.10
|
13,700 | 24.01 | 24.36 | 23.84 | 700 | 0 | 0.0 |
14/09/2023 |
24.01
|
18,400 | 23.84 | 24.01 | 23.58 | 0 | 0 | 0 |
13/09/2023 |
23.84
|
4,200 | 24.01 | 24.01 | 23.58 | 0 | 0 | 0 |
12/09/2023 |
24.01
|
2,100 | 23.66 | 24.01 | 23.58 | 0 | 0 | 0 |
11/09/2023 |
23.66
|
5,400 | 23.58 | 23.84 | 23.58 | 0 | 0 | 0 |
08/09/2023 |
23.58
|
4,600 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
07/09/2023 |
23.58
|
8,800 | 23.66 | 23.84 | 23.40 | 0 | 0 | 0 |
06/09/2023 |
23.66
|
4,900 | 23.58 | 23.75 | 23.58 | 0 | 0 | 0 |
05/09/2023 |
23.58
|
18,800 | 23.14 | 24.01 | 23.49 | 0 | 0 | 0 |
31/08/2023 |
23.14
|
3,100 | 22.96 | 24.01 | 22.96 | 0 | 0 | 0 |
30/08/2023 |
22.96
|
7,300 | 22.96 | 23.31 | 22.88 | 0 | 0 | 0 |
29/08/2023 |
22.96
|
9,900 | 22.88 | 23.31 | 22.88 | 0 | 40 | -0.0 |
28/08/2023 |
22.88
|
5,000 | 22.88 | 23.31 | 22.88 | 0 | 0 | 0 |
25/08/2023 |
22.88
|
13,600 | 22.96 | 23.14 | 22.79 | 0 | 0 | 0 |
24/08/2023 |
22.96
|
4,300 | 22.96 | 23.31 | 22.96 | 0 | 0 | 0 |
23/08/2023 |
22.96
|
1,800 | 22.88 | 23.49 | 22.79 | 0 | 0 | 0 |
22/08/2023 |
22.88
|
16,400 | 23.31 | 23.31 | 22.35 | 0 | 0 | 0 |
21/08/2023 |
23.31
|
2,700 | 22.53 | 23.49 | 22.96 | 0 | 0 | 0 |
18/08/2023 |
22.53
|
8,600 | 24.71 | 24.71 | 22.53 | 0 | 0 | 0 |
17/08/2023 |
24.71
|
4,100 | 25.06 | 25.85 | 24.36 | 0 | 0 | 0 |
16/08/2023 |
25.06
|
252,900 | 23.58 | 26.98 | 23.23 | 0 | 0 | 0 |
15/08/2023 |
23.58
|
19,600 | 23.14 | 23.92 | 22.88 | 0 | 3,000 | -0.1 |
14/08/2023 |
23.14
|
9,200 | 22.44 | 23.14 | 22.70 | 0 | 0 | 0 |
11/08/2023 |
22.44
|
33,600 | 22.27 | 23.23 | 22.18 | 0 | 0 | 0 |
10/08/2023 |
22.27
|
30,300 | 22.44 | 22.44 | 22.09 | 0 | 0 | 0 |
09/08/2023 |
22.44
|
21,800 | 22.18 | 22.44 | 22.09 | 0 | 0 | 0 |
08/08/2023 |
22.18
|
8,300 | 22.35 | 22.53 | 22.09 | 0 | 0 | 0 |
07/08/2023 |
22.35
|
52,500 | 22.44 | 22.44 | 22.00 | 0 | 600 | -0.0 |
04/08/2023 |
22.44
|
121,400 | 22.53 | 22.53 | 21.83 | 0 | 0 | 0 |
03/08/2023 |
22.53
|
1,800 | 22.44 | 22.53 | 22.27 | 0 | 0 | 0 |
02/08/2023 |
22.44
|
4,900 | 22.53 | 22.53 | 22.44 | 0 | 0 | 0 |
01/08/2023 |
22.53
|
4,500 | 22.35 | 22.53 | 22.53 | 0 | 0 | 0 |
31/07/2023 |
22.35
|
36,100 | 21.92 | 22.70 | 22.00 | 0 | 0 | 0 |
28/07/2023 |
21.92
|
5,900 | 21.83 | 22.00 | 21.83 | 0 | 0 | 0 |
27/07/2023 |
21.83
|
60,100 | 21.83 | 22.00 | 21.83 | 0 | 0 | 0 |
26/07/2023 |
21.83
|
35,500 | 21.74 | 21.92 | 21.83 | 0 | 0 | 0 |
25/07/2023 |
21.74
|
51,200 | 21.65 | 21.83 | 21.65 | 0 | 0 | 0 |
24/07/2023 |
21.65
|
23,400 | 21.57 | 21.83 | 21.39 | 0 | 0 | 0 |
21/07/2023 |
21.57
|
24,000 | 21.92 | 22.09 | 21.13 | 0 | 0 | 0 |
20/07/2023 |
21.92
|
35,700 | 22.88 | 22.88 | 21.83 | 0 | 0 | 0 |
19/07/2023 |
22.88
|
23,300 | 22.96 | 23.58 | 22.35 | 100 | 0 | 0.0 |
18/07/2023 |
22.96
|
207,200 | 20.96 | 23.05 | 22.27 | 3,000 | 0 | 0.1 |
17/07/2023 |
20.96
|
49,900 | 21.39 | 22.27 | 20.96 | 0 | 0 | 0 |
14/07/2023 |
21.39
|
38,000 | 20.96 | 21.92 | 20.96 | 0 | 0 | 0 |
13/07/2023 |
20.96
|
25,300 | 20.96 | 21.13 | 20.96 | 0 | 0 | 0 |
12/07/2023 |
20.96
|
20,500 | 20.78 | 21.04 | 20.78 | 0 | 0 | 0 |
11/07/2023 |
20.78
|
146,300 | 20.61 | 21.83 | 20.52 | 0 | 0 | 0 |
10/07/2023 |
20.61
|
42,800 | 20.87 | 20.87 | 20.34 | 0 | 0 | 0 |
07/07/2023 |
20.87
|
17,200 | 20.78 | 20.87 | 20.61 | 0 | 0 | 0 |
06/07/2023 |
20.78
|
4,100 | 20.87 | 20.87 | 20.69 | 0 | 0 | 0 |
05/07/2023 |
20.87
|
9,122 | 20.96 | 20.96 | 20.78 | 0 | 0 | 0 |