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 | -0.67% | 481,800 | 0 | 0 |
29.30
29.80
29.60
|
2 tháng
(2024-07-22) |
-0.80 | -2.63% | 1,376,400 | 0 | 0 |
29.10
30.50
29.60
|
3 tháng
(2024-06-20) |
1 | 3.51% | 2,718,600 | -400 | -0.0 |
28.40
32.70
29.60
|
6 tháng
(2024-03-22) |
4 | 15.62% | 5,879,800 | -400 | -0.0 |
25.02
32.70
29.60
|
12 tháng
(2023-09-25) |
6.75 | 29.53% | 10,005,500 | -400 | -0.0 |
20.50
32.70
29.60
|
24 tháng
(2022-09-29) |
8.81 | 42.41% | 19,405,635 | -400 | -0.0 |
14.03
32.70
29.60
|
36 tháng
(2021-10-04) |
7.66 | 34.89% | 41,261,168 | 4,200 | 0.2 |
14.03
32.70
29.60
|
60 tháng
(2019-10-15) |
20.21 | 215.39% | 54,733,314 | -180,700 | -3.5 |
7.32
32.70
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
22.94
|
22,900 | 22.76 | 23.11 | 22.85 | 0 | 0 | 0 |
24/11/2023 |
22.76
|
37,300 | 22.76 | 22.85 | 22.59 | 0 | 0 | 0 |
23/11/2023 |
22.76
|
75,100 | 23.03 | 23.20 | 22.76 | 0 | 0 | 0 |
22/11/2023 |
23.03
|
72,500 | 23.11 | 23.29 | 22.94 | 0 | 0 | 0 |
21/11/2023 |
23.11
|
31,200 | 23.20 | 23.29 | 23.03 | 0 | 0 | 0 |
20/11/2023 |
23.20
|
58,700 | 23.11 | 23.20 | 22.68 | 0 | 0 | 0 |
17/11/2023 |
23.11
|
22,400 | 23.29 | 23.46 | 22.85 | 0 | 0 | 0 |
16/11/2023 |
23.29
|
141,000 | 22.24 | 23.72 | 22.42 | 0 | 0 | 0 |
15/11/2023 |
22.24
|
27,600 | 22.24 | 22.33 | 22.15 | 0 | 0 | 0 |
14/11/2023 |
22.24
|
14,400 | 22.07 | 22.24 | 22.07 | 0 | 0 | 0 |
13/11/2023 |
22.07
|
12,700 | 21.98 | 22.07 | 21.89 | 0 | 0 | 0 |
10/11/2023 |
21.98
|
4,900 | 21.98 | 22.07 | 21.89 | 0 | 0 | 0 |
09/11/2023 |
21.98
|
32,500 | 22.24 | 22.24 | 21.81 | 0 | 0 | 0 |
08/11/2023 |
22.24
|
6,400 | 21.72 | 22.24 | 21.72 | 0 | 0 | 0 |
07/11/2023 |
21.72
|
19,200 | 21.81 | 21.89 | 21.72 | 0 | 0 | 0 |
06/11/2023 |
21.81
|
7,800 | 21.54 | 21.89 | 21.54 | 0 | 0 | 0 |
03/11/2023 |
21.54
|
24,800 | 21.63 | 21.63 | 21.37 | 0 | 0 | 0 |
02/11/2023 |
21.63
|
17,400 | 20.93 | 21.72 | 21.11 | 0 | 0 | 0 |
01/11/2023 |
20.93
|
10,900 | 20.50 | 20.93 | 20.76 | 0 | 0 | 0 |
31/10/2023 |
20.50
|
49,900 | 21.19 | 21.37 | 20.50 | 0 | 0 | 0 |
30/10/2023 |
21.19
|
50,100 | 21.63 | 21.63 | 21.19 | 0 | 0 | 0 |
27/10/2023 |
21.63
|
19,700 | 21.37 | 21.63 | 21.37 | 0 | 0 | 0 |
26/10/2023 |
21.37
|
54,200 | 22.24 | 22.33 | 21.37 | 0 | 0 | 0 |
25/10/2023 |
22.24
|
14,100 | 22.24 | 22.33 | 22.24 | 0 | 0 | 0 |
24/10/2023 |
22.24
|
28,500 | 22.15 | 22.68 | 22.15 | 0 | 0 | 0 |
23/10/2023 |
22.15
|
3,800 | 22.59 | 22.59 | 22.15 | 0 | 0 | 0 |
20/10/2023 |
22.59
|
28,400 | 22.50 | 22.59 | 21.81 | 0 | 0 | 0 |
19/10/2023 |
22.50
|
35,600 | 22.85 | 22.85 | 22.50 | 0 | 0 | 0 |
18/10/2023 |
22.85
|
26,000 | 23.11 | 23.29 | 22.24 | 0 | 0 | 0 |
17/10/2023 |
23.11
|
8,900 | 23.29 | 23.46 | 23.11 | 0 | 0 | 0 |
16/10/2023 |
23.29
|
28,500 | 23.29 | 23.29 | 23.11 | 0 | 0 | 0 |
13/10/2023 |
23.29
|
10,700 | 23.29 | 23.29 | 23.11 | 0 | 0 | 0 |
12/10/2023 |
23.29
|
17,600 | 23.20 | 23.55 | 23.20 | 0 | 0 | 0 |
11/10/2023 |
23.20
|
7,000 | 23.38 | 23.38 | 23.11 | 0 | 0 | 0 |
10/10/2023 |
23.38
|
13,300 | 23.11 | 23.38 | 23.03 | 0 | 0 | 0 |
09/10/2023 |
23.11
|
15,700 | 22.94 | 23.38 | 22.85 | 0 | 0 | 0 |
06/10/2023 |
22.94
|
9,800 | 22.76 | 22.94 | 22.68 | 0 | 0 | 0 |
05/10/2023 |
22.76
|
31,300 | 22.68 | 22.76 | 22.68 | 0 | 0 | 0 |
04/10/2023 |
22.68
|
13,300 | 22.59 | 22.94 | 22.59 | 0 | 0 | 0 |
03/10/2023 |
22.59
|
15,700 | 22.94 | 22.94 | 22.59 | 0 | 0 | 0 |
02/10/2023 |
22.94
|
7,500 | 22.59 | 23.20 | 22.59 | 0 | 0 | 0 |
29/09/2023 |
22.59
|
7,500 | 22.68 | 22.94 | 22.59 | 0 | 0 | 0 |
28/09/2023 |
22.68
|
17,300 | 22.85 | 22.85 | 22.33 | 0 | 0 | 0 |
27/09/2023 |
22.85
|
56,100 | 22.85 | 22.94 | 22.15 | 0 | 0 | 0 |
26/09/2023 |
22.85
|
22,400 | 22.85 | 23.20 | 22.68 | 0 | 0 | 0 |
25/09/2023 |
22.85
|
93,500 | 23.72 | 23.81 | 22.68 | 0 | 0 | 0 |
22/09/2023 |
23.72
|
21,100 | 23.99 | 23.99 | 23.38 | 0 | 0 | 0 |
21/09/2023 |
23.99
|
26,100 | 24.33 | 24.33 | 23.90 | 0 | 0 | 0 |
20/09/2023 |
24.33
|
47,300 | 23.72 | 24.51 | 24.16 | 0 | 0 | 0 |
19/09/2023 |
23.72
|
12,000 | 23.99 | 24.07 | 23.64 | 0 | 0 | 0 |
18/09/2023 |
23.99
|
33,800 | 23.99 | 24.86 | 23.81 | 0 | 0 | 0 |
15/09/2023 |
23.99
|
48,000 | 23.72 | 23.99 | 23.72 | 0 | 0 | 0 |
14/09/2023 |
23.72
|
39,000 | 23.55 | 23.99 | 23.55 | 0 | 0 | 0 |
13/09/2023 |
23.55
|
111,000 | 23.46 | 23.72 | 23.29 | 0 | 0 | 0 |
12/09/2023 |
23.46
|
15,200 | 23.29 | 23.46 | 23.29 | 0 | 0 | 0 |
11/09/2023 |
23.29
|
67,500 | 23.46 | 23.90 | 23.11 | 0 | 0 | 0 |
08/09/2023 |
23.46
|
72,400 | 23.46 | 23.81 | 23.46 | 0 | 0 | 0 |
07/09/2023 |
23.46
|
34,800 | 23.99 | 24.07 | 23.29 | 0 | 0 | 0 |
06/09/2023 |
23.99
|
119,000 | 23.38 | 26.95 | 23.46 | 0 | 0 | 0 |
05/09/2023 |
23.38
|
29,500 | 23.46 | 24.95 | 23.20 | 0 | 0 | 0 |
31/08/2023 |
23.46
|
97,100 | 22.76 | 23.55 | 22.68 | 0 | 0 | 0 |
30/08/2023 |
22.76
|
20,900 | 22.33 | 22.76 | 22.33 | 0 | 0 | 0 |
29/08/2023 |
22.33
|
14,800 | 22.50 | 22.59 | 22.24 | 0 | 0 | 0 |
28/08/2023 |
22.50
|
3,400 | 22.24 | 22.68 | 22.50 | 0 | 0 | 0 |
25/08/2023 |
22.24
|
30,700 | 22.50 | 22.50 | 22.24 | 0 | 0 | 0 |
24/08/2023 |
22.50
|
7,100 | 22.24 | 22.68 | 22.33 | 0 | 0 | 0 |
23/08/2023 |
22.24
|
13,100 | 22.24 | 22.50 | 22.24 | 0 | 0 | 0 |
22/08/2023 |
22.24
|
29,400 | 22.50 | 22.68 | 22.07 | 0 | 0 | 0 |
21/08/2023 |
22.50
|
16,400 | 22.59 | 22.68 | 22.33 | 0 | 0 | 0 |
18/08/2023 |
22.59
|
63,600 | 22.94 | 25.29 | 22.24 | 0 | 0 | 0 |
17/08/2023 |
22.94
|
6,400 | 23.03 | 23.03 | 22.85 | 0 | 0 | 0 |
16/08/2023 |
23.03
|
18,200 | 22.85 | 23.03 | 22.68 | 0 | 0 | 0 |
15/08/2023 |
22.85
|
31,500 | 22.94 | 22.94 | 22.68 | 0 | 0 | 0 |
14/08/2023 |
22.94
|
23,900 | 22.94 | 23.03 | 22.76 | 0 | 0 | 0 |
11/08/2023 |
22.94
|
41,800 | 23.03 | 23.11 | 22.68 | 0 | 0 | 0 |
10/08/2023 |
23.03
|
87,900 | 22.94 | 23.11 | 22.85 | 0 | 0 | 0 |
09/08/2023 |
22.94
|
48,300 | 22.76 | 22.94 | 22.76 | 0 | 0 | 0 |
08/08/2023 |
22.76
|
38,400 | 22.68 | 22.76 | 22.50 | 0 | 0 | 0 |
07/08/2023 |
22.68
|
25,200 | 22.76 | 22.85 | 22.59 | 0 | 0 | 0 |
04/08/2023 |
22.76
|
36,200 | 22.24 | 22.76 | 22.24 | 0 | 0 | 0 |
03/08/2023 |
22.24
|
30,600 | 22.42 | 22.42 | 22.15 | 0 | 0 | 0 |
02/08/2023 |
22.42
|
46,500 | 22.24 | 22.59 | 22.33 | 0 | 0 | 0 |
01/08/2023 |
22.24
|
48,400 | 22.68 | 22.68 | 22.24 | 0 | 0 | 0 |
31/07/2023 |
22.68
|
85,400 | 22.76 | 22.85 | 22.24 | 0 | 0 | 0 |
28/07/2023 |
22.76
|
94,000 | 22.94 | 23.20 | 22.24 | 0 | 0 | 0 |
27/07/2023 |
22.94
|
75,500 | 22.94 | 23.29 | 22.59 | 0 | 0 | 0 |
26/07/2023 |
22.94
|
47,200 | 23.03 | 23.46 | 22.76 | 0 | 0 | 0 |
25/07/2023 |
23.03
|
58,400 | 23.38 | 23.64 | 22.94 | 0 | 0 | 0 |
24/07/2023 |
23.38
|
53,800 | 23.20 | 23.64 | 23.11 | 0 | 0 | 0 |
21/07/2023 |
23.20
|
55,400 | 22.68 | 23.46 | 22.94 | 0 | 0 | 0 |
20/07/2023 |
22.68
|
19,300 | 22.94 | 23.03 | 22.68 | 0 | 0 | 0 |
19/07/2023 |
22.94
|
53,100 | 22.50 | 24.16 | 22.85 | 0 | 0 | 0 |
18/07/2023 |
22.50
|
27,400 | 22.42 | 22.50 | 22.42 | 0 | 0 | 0 |
17/07/2023 |
22.42
|
34,300 | 22.24 | 22.50 | 22.33 | 0 | 0 | 0 |
14/07/2023 |
22.24
|
23,800 | 22.42 | 22.50 | 22.24 | 0 | 0 | 0 |
13/07/2023 |
22.42
|
70,900 | 22.24 | 22.59 | 22.24 | 0 | 0 | 0 |
12/07/2023 |
22.24
|
18,500 | 22.24 | 22.50 | 22.24 | 0 | 0 | 0 |
11/07/2023 |
22.24
|
9,600 | 22.42 | 22.50 | 22.07 | 0 | 0 | 0 |
10/07/2023 |
22.42
|
17,400 | 22.33 | 22.42 | 22.15 | 0 | 0 | 0 |
07/07/2023 |
22.33
|
16,800 | 22.24 | 22.33 | 21.89 | 0 | 0 | 0 |