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 | -4.69% | 285,700 | 0 | 0 |
30.30
32
30.50
|
2 tháng
(2024-07-22) |
-2 | -6.15% | 711,400 | 0 | 0 |
30.30
32.85
30.50
|
3 tháng
(2024-06-20) |
-2 | -6.15% | 1,062,500 | 0 | 0 |
30.30
34.50
30.50
|
6 tháng
(2024-03-22) |
0.68 | 2.29% | 2,287,800 | 0 | 0 |
29.26
34.50
30.50
|
12 tháng
(2023-09-25) |
9.13 | 42.72% | 4,701,900 | -15,800 | -0.5 |
21.37
34.50
30.50
|
24 tháng
(2022-09-29) |
10.15 | 49.91% | 9,754,200 | -50,558 | -3.4 |
16.82
34.50
30.50
|
36 tháng
(2021-10-04) |
16.69 | 120.81% | 16,306,500 | 15,972 | -3.0 |
13.67
34.50
30.50
|
60 tháng
(2019-10-15) |
21.22 | 228.70% | 31,938,620 | 141,642 | -0.9 |
8.27
34.50
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
24.19
|
8,400 | 23.95 | 24.46 | 23.17 | 0 | 0 | 0 |
24/11/2023 |
23.95
|
49,000 | 24.00 | 24.00 | 23.08 | 0 | 0 | 0 |
23/11/2023 |
24.00
|
115,300 | 22.89 | 24.00 | 22.80 | 0 | 0 | 0 |
22/11/2023 |
22.89
|
12,100 | 22.99 | 22.99 | 22.89 | 0 | 0 | 0 |
21/11/2023 |
22.99
|
13,600 | 22.89 | 22.99 | 22.80 | 0 | 0 | 0 |
20/11/2023 |
22.89
|
34,500 | 22.94 | 23.08 | 22.80 | 0 | 0 | 0 |
17/11/2023 |
22.94
|
21,200 | 22.89 | 22.94 | 22.66 | 0 | 0 | 0 |
16/11/2023 |
22.89
|
20,300 | 22.85 | 22.89 | 22.80 | 0 | 0 | 0 |
15/11/2023 |
22.85
|
23,700 | 22.80 | 22.85 | 22.66 | 0 | 0 | 0 |
14/11/2023 |
22.80
|
137,900 | 22.57 | 22.85 | 22.57 | 0 | 0 | 0 |
13/11/2023 |
22.57
|
5,900 | 22.52 | 22.62 | 22.29 | 0 | 0 | 0 |
10/11/2023 |
22.52
|
36,300 | 22.62 | 22.62 | 22.34 | 0 | 0 | 0 |
09/11/2023 |
22.62
|
1,700 | 22.62 | 22.62 | 22.48 | 0 | 0 | 0 |
08/11/2023 |
22.62
|
3,200 | 22.71 | 22.71 | 22.15 | 0 | 0 | 0 |
07/11/2023 |
22.71
|
5,600 | 22.71 | 22.80 | 22.43 | 0 | 0 | 0 |
06/11/2023 |
22.71
|
6,300 | 22.52 | 22.80 | 22.62 | 0 | 0 | 0 |
03/11/2023 |
22.52
|
9,600 | 22.34 | 22.52 | 22.15 | 0 | 0 | 0 |
02/11/2023 |
22.34
|
2,600 | 22.43 | 22.43 | 22.15 | 0 | 0 | 0 |
01/11/2023 |
22.43
|
6,500 | 22.15 | 22.43 | 21.37 | 0 | 0 | 0 |
31/10/2023 |
22.15
|
45,300 | 22.62 | 22.62 | 21.05 | 0 | 0 | 0 |
30/10/2023 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
27/10/2023 |
22.62
|
15,600 | 22.43 | 22.62 | 22.06 | 0 | 0 | 0 |
26/10/2023 |
22.43
|
31,800 | 22.85 | 22.85 | 22.15 | 0 | 0 | 0 |
25/10/2023 |
22.85
|
4,900 | 22.85 | 22.85 | 22.34 | 0 | 0 | 0 |
24/10/2023 |
22.85
|
8,300 | 22.94 | 22.94 | 22.43 | 0 | 0 | 0 |
23/10/2023 |
22.94
|
1,400 | 22.94 | 22.94 | 22.25 | 0 | 0 | 0 |
20/10/2023 |
22.94
|
2,300 | 22.99 | 23.54 | 22.62 | 0 | 0 | 0 |
19/10/2023 |
22.99
|
23,600 | 22.62 | 22.99 | 22.62 | 0 | 0 | 0 |
18/10/2023 |
22.62
|
39,900 | 22.80 | 23.08 | 22.52 | 0 | 0 | 0 |
17/10/2023 |
22.80
|
9,400 | 23.08 | 23.08 | 22.80 | 0 | 0 | 0 |
16/10/2023 |
23.08
|
19,900 | 23.08 | 23.08 | 23.03 | 0 | 0 | 0 |
13/10/2023 |
23.08
|
14,100 | 23.08 | 23.08 | 22.15 | 0 | 0 | 0 |
12/10/2023 |
23.08
|
11,400 | 22.99 | 23.08 | 22.57 | 0 | 0 | 0 |
11/10/2023 |
22.99
|
9,400 | 22.62 | 24.19 | 22.15 | 0 | 0 | 0 |
10/10/2023 |
22.62
|
9,000 | 22.62 | 22.62 | 22.15 | 0 | 0 | 0 |
09/10/2023 |
22.62
|
62,100 | 21.60 | 22.80 | 21.60 | 0 | 0 | 0 |
06/10/2023 |
21.60
|
7,100 | 21.60 | 21.65 | 21.51 | 0 | 0 | 0 |
05/10/2023 |
21.60
|
8,800 | 21.55 | 21.60 | 21.51 | 0 | 0 | 0 |
04/10/2023 |
21.55
|
15,500 | 21.55 | 21.55 | 21.46 | 0 | 0 | 0 |
03/10/2023 |
21.55
|
57,300 | 21.46 | 21.55 | 21.46 | 0 | 0 | 0 |
02/10/2023 |
21.46
|
6,300 | 21.51 | 21.51 | 21.46 | 0 | 0 | 0 |
29/09/2023 |
21.51
|
23,000 | 21.51 | 21.51 | 21.42 | 0 | 0 | 0 |
28/09/2023 |
21.51
|
10,300 | 21.51 | 21.51 | 21.37 | 0 | 0 | 0 |
27/09/2023 |
21.51
|
36,800 | 21.51 | 21.51 | 21.28 | 0 | 0 | 0 |
26/09/2023 |
21.51
|
12,900 | 21.37 | 21.51 | 21.37 | 0 | 0 | 0 |
25/09/2023 |
21.37
|
27,000 | 21.37 | 21.46 | 21.37 | 0 | 0 | 0 |
22/09/2023 |
21.37
|
23,700 | 21.42 | 21.42 | 21.28 | 0 | 0 | 0 |
21/09/2023 |
21.42
|
38,200 | 21.42 | 21.42 | 21.32 | 0 | 0 | 0 |
20/09/2023 |
21.42
|
200 | 21.32 | 21.42 | 21.32 | 0 | 0 | 0 |
19/09/2023 |
21.32
|
24,500 | 21.46 | 21.46 | 21.32 | 0 | 0 | 0 |
18/09/2023 |
21.46
|
7,800 | 21.42 | 21.46 | 21.37 | 0 | 0 | 0 |
15/09/2023 |
21.42
|
21,500 | 21.42 | 21.42 | 21.32 | 0 | 0 | 0 |
14/09/2023 |
21.42
|
33,800 | 21.28 | 21.46 | 21.28 | 0 | 0 | 0 |
13/09/2023 |
21.28
|
8,100 | 21.32 | 21.55 | 21.28 | 0 | 0 | 0 |
12/09/2023 |
21.32
|
31,500 | 21.28 | 21.37 | 21.23 | 0 | 0 | 0 |
11/09/2023 |
21.28
|
19,500 | 21.32 | 21.46 | 21.23 | 0 | 0 | 0 |
08/09/2023 |
21.32
|
36,100 | 21.32 | 21.51 | 21.32 | 0 | 0 | 0 |
07/09/2023 |
21.32
|
1,500 | 21.46 | 21.51 | 21.32 | 0 | 0 | 0 |
06/09/2023 |
21.46
|
8,800 | 21.51 | 21.65 | 21.42 | 0 | 0 | 0 |
05/09/2023 |
21.51
|
14,800 | 21.42 | 21.51 | 21.42 | 0 | 0 | 0 |
31/08/2023 |
21.42
|
3,300 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
30/08/2023 |
21.42
|
1,800 | 21.65 | 21.65 | 21.32 | 0 | 0 | 0 |
29/08/2023 |
21.65
|
30,900 | 21.55 | 21.65 | 21.42 | 0 | 0 | 0 |
28/08/2023 |
21.55
|
8,100 | 21.55 | 21.55 | 21.37 | 0 | 0 | 0 |
25/08/2023 |
21.55
|
46,700 | 21.42 | 21.69 | 21.23 | 0 | 0 | 0 |
24/08/2023 |
21.42
|
5,100 | 21.32 | 21.51 | 21.23 | 0 | 0 | 0 |
23/08/2023 |
21.32
|
29,100 | 21.42 | 21.42 | 21.05 | 0 | 0 | 0 |
22/08/2023 |
21.42
|
9,700 | 21.46 | 21.46 | 21.23 | 0 | 0 | 0 |
21/08/2023 |
21.46
|
15,000 | 21.23 | 21.46 | 21.23 | 0 | 0 | 0 |
18/08/2023 |
21.23
|
24,000 | 21.51 | 21.51 | 21.23 | 0 | 0 | 0 |
17/08/2023 |
21.51
|
1,300 | 21.60 | 21.60 | 21.46 | 0 | 0 | 0 |
16/08/2023 |
21.60
|
3,800 | 21.55 | 21.60 | 21.55 | 0 | 0 | 0 |
15/08/2023 |
21.55
|
1,600 | 21.60 | 21.60 | 21.51 | 0 | 0 | 0 |
14/08/2023 |
21.60
|
13,600 | 21.32 | 21.60 | 21.37 | 0 | 0 | 0 |
11/08/2023 |
21.32
|
5,600 | 21.28 | 21.46 | 21.32 | 0 | 0 | 0 |
10/08/2023 |
21.28
|
29,700 | 21.37 | 21.51 | 21.28 | 0 | 0 | 0 |
09/08/2023 |
21.37
|
20,800 | 21.32 | 21.51 | 21.32 | 0 | 0 | 0 |
08/08/2023 |
21.32
|
70,500 | 21.51 | 21.60 | 21.23 | 0 | 0 | 0 |
07/08/2023 |
21.51
|
51,600 | 21.60 | 21.60 | 21.28 | 0 | 0 | 0 |
04/08/2023 |
21.60
|
19,800 | 21.60 | 21.60 | 21.23 | 0 | 0 | 0 |
03/08/2023 |
21.60
|
31,500 | 21.60 | 21.60 | 21.28 | 0 | 0 | 0 |
02/08/2023 |
21.60
|
21,500 | 21.51 | 21.60 | 21.37 | 0 | 0 | 0 |
01/08/2023 |
21.51
|
65,800 | 21.51 | 21.51 | 21.37 | 0 | 0 | 0 |
31/07/2023 |
21.51
|
34,300 | 21.42 | 21.51 | 21.32 | 0 | 0 | 0 |
28/07/2023 |
21.42
|
18,300 | 21.28 | 21.46 | 21.23 | 0 | 0 | 0 |
27/07/2023 |
21.28
|
29,800 | 21.42 | 21.42 | 21.28 | 0 | 10,000 | -0.2 |
26/07/2023 |
21.42
|
48,100 | 21.37 | 21.42 | 21.32 | 0 | 0 | 0 |
25/07/2023 |
21.37
|
24,000 | 21.55 | 21.55 | 21.32 | 0 | 0 | 0 |
24/07/2023 |
21.55
|
28,500 | 21.51 | 21.55 | 21.23 | 0 | 0 | 0 |
21/07/2023 |
21.51
|
50,200 | 21.51 | 21.55 | 21.37 | 0 | 0 | 0 |
20/07/2023 |
21.51
|
15,700 | 21.42 | 21.60 | 21.23 | 0 | 0 | 0 |
19/07/2023 |
21.42
|
118,300 | 21.51 | 21.51 | 21.32 | 0 | 0 | 0 |
18/07/2023 |
21.51
|
45,300 | 21.51 | 21.55 | 21.51 | 0 | 0 | 0 |
17/07/2023 |
21.51
|
14,400 | 21.32 | 21.55 | 21.51 | 0 | 0 | 0 |
14/07/2023 |
21.32
|
14,800 | 21.42 | 21.42 | 21.28 | 0 | 0 | 0 |
13/07/2023 |
21.42
|
32,000 | 21.42 | 21.42 | 21.23 | 0 | 0 | 0 |
12/07/2023 |
21.42
|
2,200 | 21.42 | 21.46 | 21.42 | 0 | 0 | 0 |
11/07/2023 |
21.42
|
21,700 | 21.42 | 21.42 | 21.37 | 0 | 0 | 0 |
10/07/2023 |
21.42
|
18,300 | 21.46 | 21.51 | 21.23 | 0 | 0 | 0 |
07/07/2023 |
21.46
|
5,200 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |