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) |
-0.70 | -2.98% | 537,900 | 0 | 0 |
22.60
23.60
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 1,575,800 | 0 | 0 |
22
24.40
22.80
|
3 tháng
(2024-06-20) |
-3.90 | -14.61% | 5,477,400 | 0 | 0 |
22
26.70
22.80
|
6 tháng
(2024-03-22) |
2.60 | 12.87% | 8,414,479 | -400 | -0.0 |
19
26.70
22.80
|
12 tháng
(2023-09-25) |
0 | 0% | 8,746,850 | -22,900 | -0.5 |
19
26.70
22.80
|
24 tháng
(2022-09-29) |
-1 | -4.20% | 9,608,007 | 2,300 | 0.1 |
19
30
22.80
|
36 tháng
(2021-10-04) |
-5.04 | -18.10% | 10,168,278 | 2,200 | 0.1 |
19
30.35
22.80
|
60 tháng
(2019-10-15) |
-4.07 | -15.15% | 19,401,085 | -3,000 | -4.6 |
19
44.56
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
22.40
|
1 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
24/11/2023 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
23/11/2023 |
21.40
|
300 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
22/11/2023 |
22.50
|
5,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
21/11/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
20/11/2023 |
22.50
|
7,500 | 21.80 | 22.50 | 21.40 | 0 | 0 | 0 |
17/11/2023 |
22.50
|
7,325 | 21.80 | 22.50 | 21.80 | 0 | 0 | 0 |
16/11/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
15/11/2023 |
22.50
|
4,200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
14/11/2023 |
22.60
|
200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
13/11/2023 |
22.50
|
303 | 22 | 22.50 | 22 | 0 | 0 | 0 |
10/11/2023 |
22.60
|
7,200 | 22.20 | 22.60 | 21.70 | 0 | 0 | 0 |
09/11/2023 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
08/11/2023 |
22.80
|
17,944 | 21.50 | 22.80 | 20.30 | 0 | 0 | 0 |
07/11/2023 |
22.80
|
3,604 | 22.20 | 22.80 | 22.20 | 0 | 0 | 0 |
06/11/2023 |
22.80
|
5,600 | 22.90 | 22.90 | 21.70 | 0 | 0 | 0 |
03/11/2023 |
22.90
|
9,104 | 22.90 | 22.90 | 22.80 | 0 | 0 | 0 |
02/11/2023 |
22.80
|
12,000 | 21.50 | 22.80 | 21.40 | 0 | 2,000 | -0.0 |
01/11/2023 |
22.40
|
2,000 | 21.80 | 22.40 | 21.70 | 0 | 0 | 0 |
31/10/2023 |
22.70
|
49,200 | 22 | 23 | 21.70 | 0 | 12,600 | -0.3 |
30/10/2023 |
22.70
|
9,736 | 22.50 | 23 | 21.50 | 0 | 6,700 | -0.1 |
27/10/2023 |
22
|
709 | 22 | 22 | 22 | 0 | 0 | 0 |
26/10/2023 |
22.50
|
2,601 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
25/10/2023 |
22.50
|
2,200 | 22.80 | 22.80 | 22.20 | 0 | 0 | 0 |
24/10/2023 |
22.80
|
3,600 | 22.20 | 22.80 | 22.10 | 0 | 0 | 0 |
23/10/2023 |
22.50
|
6,300 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
20/10/2023 |
23
|
200 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
19/10/2023 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
18/10/2023 |
23
|
2,100 | 23 | 23 | 23 | 0 | 0 | 0 |
17/10/2023 |
22.90
|
6,344 | 23 | 23 | 22.90 | 300 | 0 | 0.0 |
16/10/2023 |
22.70
|
52,300 | 22.50 | 23 | 22.50 | 100 | 2,000 | -0.0 |
13/10/2023 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
12/10/2023 |
22.70
|
8,300 | 22.60 | 22.70 | 22.10 | 0 | 0 | 0 |
11/10/2023 |
22.70
|
800 | 22.40 | 22.70 | 22.40 | 0 | 0 | 0 |
10/10/2023 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
09/10/2023 |
22.70
|
6,800 | 22.20 | 22.70 | 22.10 | 0 | 0 | 0 |
06/10/2023 |
22.80
|
5,100 | 22.50 | 22.80 | 22.30 | 0 | 0 | 0 |
05/10/2023 |
22.30
|
2,300 | 22.90 | 22.90 | 22.30 | 0 | 0 | 0 |
04/10/2023 |
22.30
|
1,155 | 22.50 | 22.50 | 22.30 | 400 | 0 | 0.0 |
03/10/2023 |
22.60
|
600 | 22.40 | 22.60 | 22.30 | 0 | 0 | 0 |
02/10/2023 |
22.70
|
6,400 | 22.60 | 22.70 | 22.50 | 0 | 0 | 0 |
29/09/2023 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
28/09/2023 |
22.60
|
3,900 | 22.70 | 22.70 | 22.20 | 0 | 0 | 0 |
27/09/2023 |
22.10
|
2,300 | 22.20 | 22.30 | 22.10 | 0 | 0 | 0 |
26/09/2023 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
25/09/2023 |
22.80
|
1,500 | 22.30 | 22.80 | 22.20 | 0 | 0 | 0 |
22/09/2023 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
21/09/2023 |
23
|
210 | 23 | 23 | 23 | 0 | 0 | 0 |
20/09/2023 |
22.80
|
700 | 22.50 | 22.80 | 22.50 | 0 | 0 | 0 |
19/09/2023 |
22.90
|
64 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
18/09/2023 |
22.90
|
1,203 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
15/09/2023 |
22.80
|
7,600 | 22.70 | 22.90 | 22.70 | 900 | 0 | 0.0 |
14/09/2023 |
22.80
|
200 | 22.40 | 22.80 | 22.40 | 0 | 0 | 0 |
13/09/2023 |
23
|
5,167 | 22.80 | 23.40 | 22.80 | 0 | 0 | 0 |
12/09/2023 |
22.80
|
1,200 | 22.80 | 22.80 | 22.30 | 0 | 0 | 0 |
11/09/2023 |
22.80
|
6,110 | 22.20 | 22.80 | 22.20 | 0 | 0 | 0 |
08/09/2023 |
22.80
|
900 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
07/09/2023 |
22.80
|
1,500 | 22.10 | 22.90 | 22.10 | 0 | 0 | 0 |
06/09/2023 |
22.80
|
1,100 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
05/09/2023 |
22.90
|
1,100 | 22.90 | 22.90 | 22.90 | 0 | 1,100 | -0.0 |
31/08/2023 |
22.70
|
900 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
30/08/2023 |
22.80
|
5,400 | 22.80 | 22.90 | 22.30 | 0 | 0 | 0 |
29/08/2023 |
22.90
|
800 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
28/08/2023 |
22.20
|
4,481 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
25/08/2023 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
24/08/2023 |
24.50
|
10,300 | 22 | 24.50 | 22 | 0 | 0 | 0 |
23/08/2023 |
22.20
|
6,300 | 22.80 | 23 | 22.20 | 0 | 0 | 0 |
22/08/2023 |
22
|
5,000 | 22.10 | 22.10 | 22 | 0 | 400 | -0.0 |
21/08/2023 |
22.10
|
1,800 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
18/08/2023 |
22.30
|
5,400 | 22.80 | 22.80 | 22 | 400 | 0 | 0.0 |
17/08/2023 |
22.20
|
1,920 | 22.90 | 22.90 | 22.20 | 0 | 0 | 0 |
16/08/2023 |
22.80
|
2,300 | 23 | 23 | 22.80 | 0 | 0 | 0 |
15/08/2023 |
22.50
|
2,100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
14/08/2023 |
22.10
|
2,400 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
11/08/2023 |
22.40
|
45 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
10/08/2023 |
22.40
|
2,400 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
09/08/2023 |
22.50
|
3,300 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
08/08/2023 |
22.60
|
1,800 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
07/08/2023 |
22.50
|
3,000 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
04/08/2023 |
22.60
|
2,110 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
03/08/2023 |
22.80
|
300 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
02/08/2023 |
22.90
|
300 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
01/08/2023 |
22.90
|
300 | 22.50 | 22.90 | 22.90 | 0 | 0 | 0 |
31/07/2023 |
22.50
|
1,275 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
28/07/2023 |
22.50
|
3,420 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
27/07/2023 |
23
|
268 | 23 | 23 | 23 | 0 | 0 | 0 |
26/07/2023 |
23.10
|
2,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
25/07/2023 |
22.90
|
7,008 | 22.60 | 22.90 | 22.50 | 0 | 0 | 0 |
24/07/2023 |
22.50
|
4,517 | 23 | 23 | 22.50 | 400 | 0 | 0.0 |
21/07/2023 |
23
|
12,957 | 23 | 23.20 | 23 | 0 | 0 | 0 |
20/07/2023 |
23
|
10,427 | 23 | 23 | 22.90 | 6,000 | 0 | 0.1 |
19/07/2023 |
22.80
|
3,900 | 23 | 23 | 22.80 | 0 | 0 | 0 |
18/07/2023 |
23
|
900 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
17/07/2023 |
22.80
|
400 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
14/07/2023 |
23
|
6,400 | 22.60 | 23 | 22.60 | 0 | 0 | 0 |
13/07/2023 |
22.60
|
21,553 | 23 | 23 | 22.60 | 18,500 | 0 | 0.4 |
12/07/2023 |
22.50
|
10,100 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
11/07/2023 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
10/07/2023 |
22.90
|
6,200 | 22.80 | 23.40 | 22.60 | 0 | 0 | 0 |
07/07/2023 |
23
|
37,300 | 22.60 | 23 | 22 | 0 | 0 | 0 |