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) |
5.30 | 18.28% | 88,400 | 0 | 0 |
28.60
34.90
34.30
|
2 tháng
(2024-07-22) |
5.30 | 18.28% | 113,800 | 0 | 0 |
26.20
34.90
34.30
|
3 tháng
(2024-06-20) |
1.10 | 3.31% | 632,100 | -1,300 | -0.0 |
26.20
43
34.30
|
6 tháng
(2024-03-22) |
2.80 | 8.89% | 708,300 | -1,300 | -0.0 |
26.20
43
34.30
|
12 tháng
(2023-09-25) |
11.90 | 53.13% | 2,012,700 | -1,400 | -0.0 |
20.90
43
34.30
|
24 tháng
(2022-09-29) |
11.10 | 47.84% | 3,104,384 | -1,400 | -0.0 |
15.60
43
34.30
|
36 tháng
(2021-10-04) |
-5.37 | -13.53% | 8,748,146 | -12,700 | -0.5 |
15.60
53.26
34.30
|
60 tháng
(2019-10-15) |
22.48 | 190.28% | 44,907,109 | 1,500 | -0.0 |
10.13
53.26
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2023 |
22.10
|
1,800 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
15/11/2023 |
22.50
|
300 | 22 | 22.50 | 22.40 | 0 | 0 | 0 |
14/11/2023 |
22
|
1,100 | 22.20 | 22.20 | 21.30 | 0 | 0 | 0 |
13/11/2023 |
22.20
|
4,600 | 21.70 | 22.20 | 21.80 | 0 | 0 | 0 |
10/11/2023 |
21.70
|
3,000 | 22.20 | 22.20 | 21.70 | 0 | 0 | 0 |
09/11/2023 |
22.20
|
2,700 | 22 | 22.20 | 22.10 | 0 | 0 | 0 |
08/11/2023 |
22
|
700 | 21.50 | 22 | 22 | 0 | 0 | 0 |
07/11/2023 |
21.50
|
11,900 | 22 | 22 | 21.50 | 0 | 0 | 0 |
02/11/2023 |
22
|
200 | 22 | 22 | 21.90 | 0 | 0 | 0 |
01/11/2023 |
22
|
5,400 | 21.90 | 22 | 21.50 | 0 | 0 | 0 |
31/10/2023 |
21.90
|
4,200 | 22 | 22 | 21.90 | 0 | 0 | 0 |
30/10/2023 |
22
|
8,300 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
27/10/2023 |
22.20
|
4,400 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
26/10/2023 |
22.30
|
11,100 | 22 | 22.30 | 22 | 0 | 0 | 0 |
25/10/2023 |
22
|
2,700 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
24/10/2023 |
22.40
|
200 | 22.30 | 22.40 | 22.40 | 0 | 0 | 0 |
23/10/2023 |
22.30
|
1,100 | 22.30 | 22.40 | 22.30 | 0 | 0 | 0 |
20/10/2023 |
22.30
|
200 | 22.20 | 22.30 | 22.30 | 0 | 0 | 0 |
18/10/2023 |
22.20
|
3,300 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
17/10/2023 |
22.50
|
7,000 | 22 | 22.50 | 22.20 | 0 | 0 | 0 |
16/10/2023 |
22
|
2,500 | 22 | 22 | 22 | 0 | 0 | 0 |
12/10/2023 |
22
|
3,000 | 23.50 | 23.50 | 22 | 0 | 0 | 0 |
09/10/2023 |
23.50
|
6,000 | 22.20 | 23.50 | 23.50 | 0 | 0 | 0 |
06/10/2023 |
22.20
|
3,500 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
05/10/2023 |
22.50
|
1,400 | 22.50 | 22.50 | 20.60 | 0 | 0 | 0 |
02/10/2023 |
22.50
|
100 | 22.30 | 22.50 | 22.50 | 0 | 0 | 0 |
29/09/2023 |
22.30
|
500 | 22 | 22.30 | 22.30 | 0 | 0 | 0 |
27/09/2023 |
22
|
5,200 | 23.90 | 23.90 | 22 | 0 | 0 | 0 |
26/09/2023 |
23.90
|
4,000 | 22.40 | 23.90 | 22.30 | 0 | 0 | 0 |
25/09/2023 |
22.40
|
15,800 | 23.20 | 26 | 22.40 | 0 | 0 | 0 |
22/09/2023 |
23.20
|
4,000 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
21/09/2023 |
23.50
|
13,900 | 23.10 | 23.50 | 22.60 | 0 | 0 | 0 |
20/09/2023 |
23.10
|
13,000 | 22.70 | 24 | 23.10 | 0 | 0 | 0 |
19/09/2023 |
22.70
|
20,200 | 22.50 | 23.50 | 22.30 | 0 | 0 | 0 |
15/09/2023 |
22.50
|
1,400 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
14/09/2023 |
22.50
|
1,300 | 23 | 23 | 22.40 | 0 | 0 | 0 |
13/09/2023 |
23
|
2,900 | 22.30 | 23 | 22.30 | 0 | 0 | 0 |
12/09/2023 |
22.30
|
3,700 | 22.20 | 22.30 | 22.30 | 0 | 0 | 0 |
11/09/2023 |
22.20
|
3,000 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
08/09/2023 |
22.50
|
2,800 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
07/09/2023 |
22.60
|
8,500 | 22.50 | 23 | 22.40 | 0 | 0 | 0 |
06/09/2023 |
22.50
|
900 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
05/09/2023 |
22.50
|
500 | 22.60 | 22.90 | 22.50 | 0 | 0 | 0 |
31/08/2023 |
22.60
|
4,000 | 22.40 | 22.60 | 22.10 | 0 | 0 | 0 |
30/08/2023 |
22.40
|
10,300 | 22.40 | 22.60 | 22.30 | 0 | 0 | 0 |
29/08/2023 |
22.40
|
5,300 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
28/08/2023 |
22.60
|
6,600 | 23.20 | 23.20 | 22.50 | 0 | 0 | 0 |
25/08/2023 |
23.20
|
9,400 | 22.60 | 23.50 | 22.60 | 0 | 0 | 0 |
24/08/2023 |
22.60
|
1,000 | 22.50 | 22.60 | 22.60 | 0 | 0 | 0 |
23/08/2023 |
22.50
|
2,700 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
22/08/2023 |
22.60
|
3,700 | 22.50 | 22.60 | 22.30 | 0 | 0 | 0 |
21/08/2023 |
22.50
|
4,200 | 22.10 | 22.50 | 22.30 | 0 | 0 | 0 |
18/08/2023 |
22.10
|
12,000 | 22.60 | 22.60 | 22.10 | 0 | 0 | 0 |
17/08/2023 |
22.60
|
1,200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
16/08/2023 |
22.60
|
4,000 | 22.90 | 22.90 | 22.30 | 0 | 0 | 0 |
15/08/2023 |
22.90
|
1,500 | 23 | 23 | 22.90 | 0 | 0 | 0 |
14/08/2023 |
23
|
47,500 | 22.80 | 23.20 | 22.90 | 0 | 0 | 0 |
11/08/2023 |
22.80
|
6,300 | 22.70 | 23 | 22.80 | 0 | 0 | 0 |
10/08/2023 |
22.70
|
8,300 | 22.30 | 23 | 22.40 | 0 | 0 | 0 |
09/08/2023 |
22.30
|
1,100 | 22.60 | 22.80 | 22.30 | 0 | 0 | 0 |
08/08/2023 |
22.60
|
2,300 | 23 | 23 | 22.60 | 0 | 0 | 0 |
07/08/2023 |
23
|
2,600 | 22.90 | 23 | 23 | 0 | 0 | 0 |
04/08/2023 |
22.90
|
1,000 | 23 | 23 | 22.90 | 0 | 0 | 0 |
03/08/2023 |
23
|
2,100 | 23 | 23.10 | 23 | 0 | 0 | 0 |
02/08/2023 |
23
|
5,200 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
01/08/2023 |
23.10
|
10,900 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
31/07/2023 |
23.50
|
15,500 | 22.90 | 23.50 | 23 | 0 | 0 | 0 |
28/07/2023 |
22.90
|
500 | 23 | 23 | 22.90 | 0 | 0 | 0 |
27/07/2023 |
23
|
1,600 | 23 | 23.10 | 23 | 0 | 0 | 0 |
26/07/2023 |
23
|
1,300 | 22.20 | 23 | 22.80 | 0 | 0 | 0 |
25/07/2023 |
22.20
|
1,700 | 22.20 | 23.50 | 22 | 0 | 0 | 0 |
24/07/2023 |
22.20
|
300 | 23.10 | 23.10 | 20.30 | 0 | 0 | 0 |
21/07/2023 |
23.10
|
17,900 | 23 | 23.10 | 22.90 | 0 | 0 | 0 |
20/07/2023 |
23
|
6,700 | 23 | 23.40 | 23 | 0 | 0 | 0 |
19/07/2023 |
23
|
400 | 23.20 | 23.30 | 23 | 0 | 0 | 0 |
18/07/2023 |
23.20
|
200 | 22.90 | 23.20 | 23.20 | 0 | 0 | 0 |
17/07/2023 |
22.90
|
400 | 22.30 | 22.90 | 22.20 | 0 | 0 | 0 |
14/07/2023 |
22.30
|
1,400 | 22.20 | 22.30 | 22.10 | 0 | 0 | 0 |
13/07/2023 |
22.20
|
1,500 | 23.50 | 23.50 | 21.90 | 0 | 0 | 0 |
12/07/2023 |
23.50
|
0 | 23.60 | 23.50 | 23.60 | 0 | 0 | 0 |
11/07/2023 |
23.60
|
600 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
10/07/2023 |
23.60
|
200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
07/07/2023 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
06/07/2023 |
23.60
|
1,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
05/07/2023 |
23.60
|
100 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
04/07/2023 |
23.80
|
200 | 23.60 | 23.80 | 23.80 | 0 | 0 | 0 |
03/07/2023 |
23.60
|
100 | 23.50 | 23.60 | 23.60 | 0 | 0 | 0 |
30/06/2023 |
23.50
|
1,300 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
29/06/2023 |
23.90
|
2,300 | 23.70 | 23.90 | 23.60 | 0 | 0 | 0 |
28/06/2023 |
23.70
|
2,800 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
27/06/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
26/06/2023 |
23.70
|
0 | 23.30 | 23.70 | 23.70 | 0 | 0 | 0 |
23/06/2023 |
23.30
|
9,300 | 23.60 | 23.90 | 23.30 | 0 | 0 | 0 |
22/06/2023 |
23.60
|
4,100 | 23.90 | 23.90 | 23.30 | 0 | 0 | 0 |
21/06/2023 |
23.90
|
100 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 |
20/06/2023 |
23.90
|
3,300 | 23.80 | 24 | 22.30 | 0 | 0 | 0 |
19/06/2023 |
23.80
|
7,902 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
16/06/2023 |
23.90
|
9,407 | 23.80 | 24 | 23.10 | 0 | 0 | 0 |
15/06/2023 |
23.80
|
7,503 | 23.20 | 23.80 | 23.10 | 0 | 0 | 0 |
14/06/2023 |
23.20
|
67,400 | 23.50 | 23.60 | 22.60 | 0 | 0 | 0 |