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) |
-0.10 | -0.42% | 85,200 | -7,200 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 108,800 | -7,200 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-20) |
-1.81 | -7.04% | 167,300 | -13,200 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-22) |
-0.94 | -3.80% | 468,600 | 77,200 | 2.0 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,661,600 | 566,300 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-29) |
3.79 | 18.82% | 2,456,700 | 701,200 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-04) |
9.81 | 69.66% | 3,235,115 | 857,200 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-15) |
12.63 | 112.03% | 4,302,846 | 864,300 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2023 |
21.67
|
2,400 | 21.09 | 21.67 | 19.74 | 200 | 100 | 0.0 |
17/11/2023 |
21.09
|
2,400 | 21.67 | 21.67 | 21.09 | 0 | 0 | 0 |
16/11/2023 |
21.67
|
4,500 | 21.19 | 21.67 | 21.67 | 2,000 | 0 | 0.0 |
15/11/2023 |
21.19
|
9,800 | 20.99 | 21.67 | 20.99 | 4,400 | 0 | 0.1 |
14/11/2023 |
20.99
|
9,300 | 21.19 | 21.47 | 20.99 | 4,000 | 1,800 | 0.0 |
13/11/2023 |
21.19
|
29,300 | 20.80 | 21.19 | 20.99 | 11,300 | 0 | 0.2 |
10/11/2023 |
20.80
|
15,200 | 21.19 | 21.19 | 20.80 | 9,000 | 3,200 | 0.1 |
09/11/2023 |
21.19
|
12,000 | 20.70 | 22.15 | 20.70 | 5,000 | 0 | 0.1 |
08/11/2023 |
20.70
|
13,300 | 20.70 | 20.70 | 20.70 | 6,300 | 0 | 0.1 |
07/11/2023 |
20.70
|
19,000 | 20.70 | 20.70 | 20.70 | 9,000 | 0 | 0.2 |
06/11/2023 |
20.70
|
2,000 | 20.41 | 20.70 | 20.70 | 1,000 | 0 | 0.0 |
03/11/2023 |
20.41
|
4,700 | 20.41 | 20.41 | 20.32 | 1,800 | 1,100 | 0.0 |
01/11/2023 |
20.41
|
5,400 | 20.41 | 20.51 | 20.22 | 2,000 | 0 | 0.0 |
31/10/2023 |
20.41
|
7,300 | 20.51 | 20.61 | 20.22 | 4,000 | 0 | 0.1 |
30/10/2023 |
20.51
|
1,200 | 20.51 | 20.51 | 17.53 | 0 | 100 | -0.0 |
27/10/2023 |
20.51
|
3,600 | 20.32 | 20.61 | 18.87 | 2,000 | 100 | 0.0 |
25/10/2023 |
20.32
|
7,000 | 20.61 | 20.61 | 20.32 | 2,000 | 0 | 0.0 |
24/10/2023 |
20.61
|
2,500 | 20.61 | 20.61 | 20.61 | 1,000 | 0 | 0.0 |
23/10/2023 |
20.61
|
1,000 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
20/10/2023 |
20.61
|
4,900 | 20.41 | 20.61 | 18.10 | 2,000 | 100 | 0.0 |
19/10/2023 |
20.41
|
3,000 | 20.41 | 20.61 | 20.41 | 1,000 | 0 | 0.0 |
18/10/2023 |
20.41
|
2,000 | 20.61 | 20.61 | 20.41 | 0 | 0 | 0 |
17/10/2023 |
20.61
|
1,100 | 20.61 | 20.61 | 20.41 | 0 | 0 | 0 |
16/10/2023 |
20.61
|
5,000 | 20.70 | 20.70 | 20.61 | 500 | 0 | 0.0 |
13/10/2023 |
20.70
|
4,000 | 20.70 | 20.70 | 20.41 | 2,000 | 0 | 0.0 |
12/10/2023 |
20.70
|
3,000 | 20.32 | 20.70 | 20.70 | 1,000 | 0 | 0.0 |
11/10/2023 |
20.32
|
47,400 | 20.41 | 20.70 | 20.22 | 16,000 | 0 | 0.3 |
10/10/2023 |
20.41
|
28,900 | 20.70 | 20.70 | 20.41 | 13,900 | 0 | 0.3 |
09/10/2023 |
20.70
|
2,100 | 20.61 | 20.70 | 20.70 | 800 | 0 | 0.0 |
06/10/2023 |
20.61
|
48,800 | 21.19 | 21.19 | 20.32 | 19,800 | 0 | 0.4 |
05/10/2023 |
21.19
|
2,300 | 20.70 | 21.19 | 20.70 | 0 | 0 | 0 |
04/10/2023 |
20.70
|
11,000 | 20.70 | 20.70 | 20.70 | 8,000 | 0 | 0.2 |
03/10/2023 |
20.70
|
9,600 | 20.70 | 21.19 | 20.70 | 4,000 | 3,000 | 0.0 |
02/10/2023 |
20.70
|
28,000 | 20.70 | 20.70 | 20.22 | 13,000 | 0 | 0.3 |
29/09/2023 |
20.70
|
34,700 | 20.70 | 20.70 | 20.70 | 29,700 | 0 | 0.6 |
28/09/2023 |
20.70
|
13,100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
27/09/2023 |
20.70
|
7,000 | 20.70 | 20.70 | 20.70 | 5,000 | 0 | 0.1 |
26/09/2023 |
20.70
|
4,200 | 20.70 | 21.19 | 20.41 | 3,400 | 0 | 0.1 |
25/09/2023 |
20.70
|
19,900 | 20.70 | 21.19 | 20.70 | 12,800 | 0 | 0.3 |
22/09/2023 |
20.70
|
58,900 | 20.22 | 20.70 | 20.41 | 39,900 | 0 | 0.9 |
20/09/2023 |
20.22
|
1,300 | 20.22 | 20.70 | 20.22 | 0 | 0 | 0 |
19/09/2023 |
20.22
|
100 | 19.84 | 20.22 | 20.22 | 0 | 0 | 0 |
18/09/2023 |
19.84
|
1,000 | 19.84 | 19.84 | 19.74 | 0 | 0 | 0 |
14/09/2023 |
19.84
|
200 | 20.22 | 20.22 | 19.84 | 0 | 0 | 0 |
13/09/2023 |
20.22
|
1,300 | 20.61 | 20.61 | 20.22 | 0 | 0 | 0 |
12/09/2023 |
20.61
|
1,000 | 20.70 | 22.15 | 20.22 | 0 | 0 | 0 |
11/09/2023 |
20.70
|
900 | 21.19 | 21.19 | 20.70 | 0 | 0 | 0 |
08/09/2023 |
21.19
|
200 | 21.19 | 21.19 | 20.80 | 0 | 0 | 0 |
07/09/2023 |
21.19
|
2,400 | 20.70 | 21.19 | 20.61 | 0 | 0 | 0 |
06/09/2023 |
20.70
|
400 | 20.61 | 20.70 | 20.61 | 0 | 0 | 0 |
05/09/2023 |
20.61
|
1,900 | 20.22 | 20.70 | 20.22 | 0 | 0 | 0 |
31/08/2023 |
20.22
|
100 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
30/08/2023 |
20.22
|
700 | 19.93 | 20.22 | 20.22 | 0 | 0 | 0 |
29/08/2023 |
19.93
|
900 | 19.93 | 19.93 | 19.93 | 400 | 0 | 0.0 |
28/08/2023 |
19.93
|
500 | 20.03 | 20.03 | 19.93 | 0 | 0 | 0 |
24/08/2023 |
20.03
|
900 | 20.22 | 20.22 | 19.74 | 0 | 0 | 0 |
23/08/2023 |
20.22
|
1,000 | 19.74 | 20.22 | 20.22 | 0 | 0 | 0 |
21/08/2023 |
19.74
|
1,200 | 20.22 | 20.22 | 19.74 | 0 | 0 | 0 |
18/08/2023 |
20.22
|
3,500 | 19.74 | 20.22 | 19.74 | 0 | 0 | 0 |
17/08/2023 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
16/08/2023 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
15/08/2023 |
19.74
|
11,100 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
14/08/2023 |
19.74
|
5,500 | 21.76 | 21.76 | 19.74 | 0 | 0 | 0 |
11/08/2023 |
21.76
|
9,000 | 19.74 | 22.05 | 19.74 | 0 | 0 | 0 |
10/08/2023 |
19.74
|
23,500 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
09/08/2023 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
08/08/2023 |
19.74
|
700 | 20.22 | 20.22 | 19.74 | 0 | 0 | 0 |
07/08/2023 |
20.22
|
300 | 19.74 | 20.22 | 19.26 | 0 | 0 | 0 |
04/08/2023 |
19.74
|
9,500 | 19.74 | 20.22 | 19.26 | 2,000 | 0 | 0.0 |
03/08/2023 |
19.74
|
1,000 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
02/08/2023 |
19.74
|
3,000 | 19.26 | 19.74 | 19.26 | 0 | 0 | 0 |
01/08/2023 |
19.26
|
800 | 19.74 | 19.74 | 19.26 | 0 | 0 | 0 |
31/07/2023 |
19.74
|
3,000 | 19.26 | 19.74 | 19.74 | 0 | 0 | 0 |
28/07/2023 |
19.26
|
2,000 | 19.26 | 19.36 | 19.26 | 0 | 0 | 0 |
27/07/2023 |
19.26
|
0 | 19.74 | 19.26 | 19.74 | 0 | 0 | 0 |
26/07/2023 |
19.74
|
5,300 | 19.07 | 19.74 | 19.26 | 0 | 0 | 0 |
25/07/2023 |
19.07
|
11,000 | 19.26 | 19.26 | 19.07 | 0 | 0 | 0 |
24/07/2023 |
19.26
|
300 | 18.78 | 19.26 | 19.26 | 0 | 0 | 0 |
21/07/2023 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
20/07/2023 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
19/07/2023 |
18.78
|
100 | 20.70 | 20.70 | 18.78 | 100 | 100 | 0 |
18/07/2023 |
20.70
|
600 | 20.22 | 20.70 | 20.70 | 0 | 0 | 0 |
17/07/2023 |
20.22
|
300 | 19.26 | 20.22 | 20.22 | 0 | 0 | 0 |
14/07/2023 |
19.26
|
100 | 18.87 | 19.26 | 19.26 | 0 | 0 | 0 |
13/07/2023 |
18.87
|
2,000 | 18.78 | 18.87 | 18.87 | 0 | 0 | 0 |
12/07/2023 |
18.78
|
800 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
11/07/2023 |
18.78
|
1,400 | 18.78 | 19.26 | 18.78 | 0 | 0 | 0 |
10/07/2023 |
18.78
|
300 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
07/07/2023 |
18.78
|
1,400 | 19.74 | 19.74 | 18.78 | 0 | 0 | 0 |
06/07/2023 |
19.74
|
2,800 | 18.30 | 19.74 | 18.30 | 0 | 0 | 0 |
05/07/2023 |
18.30
|
1,300 | 17.91 | 18.30 | 18.30 | 0 | 0 | 0 |
04/07/2023 |
17.91
|
100 | 19.74 | 19.74 | 17.91 | 0 | 0 | 0 |
03/07/2023 |
19.74
|
500 | 19.64 | 19.74 | 19.74 | 0 | 0 | 0 |
30/06/2023 |
19.64
|
0 | 18.78 | 19.64 | 19.64 | 0 | 0 | 0 |
29/06/2023 |
18.78
|
8,800 | 20.22 | 20.22 | 18.78 | 0 | 0 | 0 |
28/06/2023 |
20.22
|
0 | 19.36 | 20.22 | 20.22 | 0 | 0 | 0 |
27/06/2023 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
26/06/2023 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
23/06/2023 |
19.36
|
17,900 | 18.68 | 20.22 | 19.26 | 0 | 0 | 0 |
22/06/2023 |
18.68
|
4,100 | 18.49 | 18.68 | 18.39 | 0 | 0 | 0 |