Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
21.10
|
30,500 | 20.85 | 21.50 | 20.30 | 100 | 17,800 | -0.4 |
07/07/2023 |
20.85
|
53,500 | 20.50 | 21 | 19.50 | 0 | 0 | 0 |
06/07/2023 |
20.50
|
94,600 | 21.85 | 22.05 | 20.50 | 0 | 3,000 | -0.1 |
05/07/2023 |
21.85
|
10,600 | 22 | 22.80 | 21.80 | 0 | 0 | 0 |
04/07/2023 |
22
|
165,400 | 22.65 | 22.65 | 21.10 | 200 | 2,000 | -0.0 |
03/07/2023 |
22.65
|
111,900 | 24.35 | 24.35 | 22.65 | 0 | 0 | 0 |
30/06/2023 |
24.35
|
9,800 | 25.45 | 25.45 | 24.30 | 0 | 0 | 0 |
29/06/2023 |
25.45
|
54,300 | 25.70 | 26 | 24.05 | 0 | 0 | 0 |
28/06/2023 |
25.70
|
16,100 | 25.35 | 26.40 | 25.30 | 3,000 | 0 | 0.1 |
27/06/2023 |
25.35
|
23,200 | 24.50 | 25.35 | 24.50 | 100 | 0 | 0.0 |
26/06/2023 |
24.50
|
32,200 | 25 | 25 | 24.20 | 0 | 0 | 0 |
23/06/2023 |
25
|
11,300 | 25.20 | 25.30 | 24.80 | 0 | 0 | 0 |
22/06/2023 |
25.20
|
22,100 | 24.80 | 25.75 | 24.80 | 0 | 0 | 0 |
21/06/2023 |
24.80
|
25,900 | 24.45 | 25 | 24.40 | 0 | 0 | 0 |
20/06/2023 |
24.45
|
48,600 | 23.20 | 24.70 | 23.15 | 0 | 0 | 0 |
19/06/2023 |
23.20
|
17,200 | 22.50 | 23.40 | 22.60 | 0 | 1,700 | -0.0 |
16/06/2023 |
22.50
|
29,000 | 22.90 | 23.50 | 22.50 | 0 | 0 | 0 |
15/06/2023 |
22.90
|
13,000 | 22.60 | 22.90 | 22.45 | 0 | 0 | 0 |
14/06/2023 |
22.60
|
62,300 | 23.40 | 23.40 | 22.35 | 0 | 0 | 0 |
13/06/2023 |
23.40
|
38,900 | 23.60 | 23.80 | 23.20 | 0 | 800 | -0.0 |
12/06/2023 |
23.60
|
93,200 | 22.10 | 23.60 | 21.90 | 0 | 0 | 0 |
09/06/2023 |
22.10
|
18,300 | 22.20 | 22.20 | 21.35 | 0 | 800 | -0.0 |
08/06/2023 |
22.20
|
20,900 | 22.20 | 22.25 | 22 | 0 | 0 | 0 |
07/06/2023 |
22.20
|
27,300 | 22.40 | 22.40 | 21.80 | 0 | 500 | -0.0 |
06/06/2023 |
22.40
|
11,700 | 22.10 | 22.40 | 21.80 | 0 | 300 | -0.0 |
05/06/2023 |
22.10
|
46,800 | 22 | 22.20 | 21.90 | 0 | 100 | -0.0 |
02/06/2023 |
22
|
33,200 | 21.85 | 22.35 | 21.75 | 0 | 0 | 0 |
01/06/2023 |
21.85
|
72,100 | 22.35 | 22.35 | 21 | 0 | 0 | 0 |
31/05/2023 |
22.35
|
62,300 | 22.60 | 22.90 | 21.45 | 0 | 0 | 0 |
30/05/2023 |
22.60
|
53,600 | 22.70 | 22.80 | 21.85 | 700 | 0 | 0.0 |
29/05/2023 |
22.70
|
269,900 | 21.60 | 23.10 | 22.15 | 2,200 | 0 | 0.1 |
26/05/2023 |
21.60
|
42,700 | 20.20 | 21.60 | 21.60 | 0 | 0 | 0 |
25/05/2023 |
20.20
|
55,400 | 18.90 | 20.20 | 19.10 | 0 | 0 | 0 |
24/05/2023 |
18.90
|
13,300 | 19 | 19.10 | 18.35 | 900 | 7,700 | -0.1 |
23/05/2023 |
19
|
19,800 | 19 | 19.30 | 18.65 | 0 | 200 | -0.0 |
22/05/2023 |
19
|
26,800 | 18.90 | 19 | 18 | 0 | 0 | 0 |
19/05/2023 |
18.90
|
2,900 | 19 | 19 | 18.70 | 0 | 0 | 0 |
18/05/2023 |
19
|
2,100 | 19.15 | 19.15 | 18.70 | 0 | 0 | 0 |
17/05/2023 |
19.15
|
20,300 | 19.20 | 19.35 | 18.90 | 0 | 0 | 0 |
16/05/2023 |
19.20
|
24,800 | 19.20 | 19.40 | 18.80 | 0 | 1,100 | -0.0 |
15/05/2023 |
19.20
|
30,300 | 18.40 | 19.45 | 18.20 | 0 | 0 | 0 |
12/05/2023 |
18.40
|
22,400 | 18 | 18.40 | 17.90 | 0 | 200 | -0.0 |
11/05/2023 |
18
|
12,100 | 18.45 | 18.45 | 17.90 | 0 | 0 | 0 |
10/05/2023 |
18.45
|
23,600 | 18.50 | 18.50 | 17.60 | 0 | 0 | 0 |
09/05/2023 |
18.50
|
30,200 | 18.60 | 18.80 | 18.05 | 0 | 0 | 0 |
08/05/2023 |
18.60
|
6,700 | 18.65 | 18.65 | 18.30 | 0 | 0 | 0 |
05/05/2023 |
18.65
|
7,900 | 18.60 | 18.80 | 18.20 | 0 | 0 | 0 |
04/05/2023 |
18.60
|
6,800 | 18.50 | 18.75 | 18.10 | 1,000 | 0 | 0.0 |
28/04/2023 |
18.50
|
16,100 | 18.60 | 19.20 | 18.40 | 0 | 100 | -0.0 |
27/04/2023 |
18.60
|
4,000 | 18.55 | 18.90 | 18.40 | 0 | 0 | 0 |
26/04/2023 |
18.55
|
4,900 | 18.65 | 18.65 | 18.30 | 0 | 0 | -0.0 |
25/04/2023 |
18.65
|
3,600 | 18.65 | 18.70 | 18.20 | 0 | 0 | -0.0 |
24/04/2023 |
18.65
|
11,100 | 18.80 | 18.80 | 18 | 0 | 0 | -0.0 |
21/04/2023 |
18.80
|
10,400 | 18.55 | 18.90 | 18.30 | 0 | 100 | -0.0 |
20/04/2023 |
18.55
|
5,500 | 19 | 19 | 18.55 | 2,000 | 0 | 0.0 |
19/04/2023 |
19
|
26,100 | 18.60 | 19.30 | 18.40 | 0 | 0 | -0.0 |
18/04/2023 |
18.60
|
21,600 | 18.60 | 18.75 | 18.40 | 0 | 0 | -0.0 |
17/04/2023 |
18.60
|
4,600 | 18.65 | 18.65 | 18.30 | 0 | 90 | -0.0 |
14/04/2023 |
18.65
|
18,700 | 18.70 | 18.80 | 18.05 | 0 | 5,500 | -0.1 |
13/04/2023 |
18.70
|
8,900 | 18.80 | 18.80 | 18.25 | 100 | 0 | 0.0 |
12/04/2023 |
18.80
|
38,500 | 19.15 | 19.15 | 18.35 | 0 | 0 | 0 |
11/04/2023 |
19.15
|
24,400 | 19.10 | 19.15 | 18.45 | 0 | 0 | 0.1 |
10/04/2023 |
19.10
|
79,300 | 18.40 | 19.60 | 18.75 | 5,500 | 1,600 | 0.1 |
07/04/2023 |
18.40
|
8,200 | 18.60 | 19.05 | 18.35 | 0 | 0 | 0.0 |
06/04/2023 |
18.60
|
77,000 | 19 | 19.50 | 17.95 | 1,400 | 0 | 0.0 |
05/04/2023 |
19
|
32,700 | 18.70 | 19.65 | 18.70 | 0 | 700 | -0.0 |
04/04/2023 |
18.70
|
8,200 | 18.40 | 18.70 | 18.05 | 0 | 0 | 0.0 |
03/04/2023 |
18.40
|
26,000 | 18.45 | 18.50 | 17.95 | 600 | 0 | 0.0 |
31/03/2023 |
18.45
|
15,500 | 18.25 | 18.50 | 17.90 | 0 | 400 | -0.0 |
30/03/2023 |
18.25
|
8,400 | 18.50 | 18.85 | 18.05 | 0 | 700 | -0.0 |
29/03/2023 |
18.50
|
12,000 | 18.90 | 18.90 | 18.50 | 0 | 0 | -0.0 |
28/03/2023 |
18.90
|
19,400 | 18.50 | 19.20 | 18.60 | 0 | 1,000 | -0.0 |
27/03/2023 |
18.50
|
7,600 | 19 | 19.10 | 18.50 | 0 | 0 | 0 |
24/03/2023 |
19
|
26,100 | 18.90 | 19 | 18.10 | 800 | 100 | 0.0 |
23/03/2023 |
18.90
|
8,600 | 18.80 | 19.50 | 18.20 | 100 | 0 | 0.0 |
22/03/2023 |
18.80
|
39,700 | 19.30 | 20.50 | 18.80 | 400 | 1,500 | -0.0 |
21/03/2023 |
19.30
|
37,000 | 18.05 | 19.30 | 19.20 | 900 | 0 | 0.0 |
20/03/2023 |
18.05
|
21,300 | 16.90 | 18.05 | 16.90 | 0 | 0 | 0.0 |
17/03/2023 |
16.90
|
15,800 | 17.10 | 17.10 | 16.30 | 0 | 0 | 0.0 |
16/03/2023 |
17.10
|
23,900 | 18.10 | 18.10 | 17.10 | 200 | 0 | 0.0 |
15/03/2023 |
18.10
|
26,700 | 17.90 | 18.15 | 17.80 | 100 | 0 | 0.0 |
14/03/2023 |
17.90
|
53,000 | 19.20 | 19.20 | 17.90 | 100 | 900 | -0.0 |
13/03/2023 |
19.20
|
45,100 | 20.15 | 20.20 | 18.75 | 500 | 0 | 0.0 |
10/03/2023 |
20.15
|
39,100 | 19.40 | 20.15 | 18.80 | 0 | 0 | 0.0 |
09/03/2023 |
19.40
|
41,700 | 20.25 | 21 | 19.40 | 100 | 0 | 0.0 |
08/03/2023 |
20.25
|
39,500 | 21 | 21.30 | 20.20 | 400 | 100 | 0.0 |
07/03/2023 |
21
|
49,600 | 20.15 | 21.30 | 20.20 | 0 | 6,900 | -0.1 |
06/03/2023 |
20.15
|
111,900 | 18.85 | 20.15 | 18.65 | 500 | 0 | 0.0 |
03/03/2023 |
18.85
|
39,800 | 19.75 | 19.90 | 18.85 | 700 | 0 | 0.0 |
02/03/2023 |
19.75
|
76,200 | 19.05 | 19.95 | 18.50 | 500 | 8,400 | -0.2 |
01/03/2023 |
19.05
|
121,100 | 17.85 | 19.05 | 18.35 | 800 | 0 | 0.0 |
28/02/2023 |
17.85
|
96,500 | 16.70 | 17.85 | 17.80 | 100 | 100 | 0 |
27/02/2023 |
16.70
|
59,300 | 15.65 | 16.70 | 15.65 | 1,000 | 0 | 0.0 |
24/02/2023 |
15.65
|
48,500 | 16.45 | 16.80 | 15.50 | 600 | 0 | 0.0 |
23/02/2023 |
16.45
|
279,300 | 15.85 | 16.90 | 15.90 | 700 | 500 | 0.0 |
22/02/2023 |
15.85
|
205,800 | 14.85 | 15.85 | 15.50 | 600 | 0 | 0.0 |
21/02/2023 |
14.85
|
73,200 | 13.90 | 14.85 | 14.85 | 700 | 0 | 0.0 |
20/02/2023 |
13.90
|
9,400 | 13 | 13.90 | 13.90 | 0 | 0 | 0.1 |
17/02/2023 |
13
|
22,800 | 12.75 | 13 | 12.80 | 8,300 | 0 | 0.1 |
16/02/2023 |
12.75
|
27,300 | 11.95 | 12.75 | 12 | 0 | 0 | -0.1 |