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) |
0.10 | 0.55% | 59,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 230,500 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-20) |
1.40 | 8.24% | 524,400 | -11,810 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-22) |
1.35 | 7.92% | 752,600 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,757,900 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-29) |
-0.64 | -3.36% | 7,873,800 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-04) |
-19.34 | -51.24% | 14,784,400 | 68,990 | 3.1 |
14.21
39.67
18.40
|
60 tháng
(2019-10-15) |
1.58 | 9.41% | 18,532,400 | -26,600 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
21.12
|
32,600 | 21.25 | 21.34 | 19.80 | 1,500 | 0 | 0.0 |
06/07/2023 |
21.25
|
6,600 | 21.62 | 21.62 | 20.84 | 0 | 0 | 0 |
05/07/2023 |
21.62
|
6,900 | 21.71 | 21.71 | 20.53 | 1,000 | 0 | 0.0 |
04/07/2023 |
21.71
|
5,300 | 21.80 | 21.80 | 21.34 | 0 | 0 | 0 |
03/07/2023 |
21.80
|
2,400 | 21.75 | 21.80 | 21.34 | 1,000 | 0 | 0.0 |
30/06/2023 |
21.75
|
11,800 | 21.62 | 21.75 | 21.25 | 0 | 0 | 0 |
29/06/2023 |
21.62
|
15,900 | 21.80 | 22.16 | 21.43 | 0 | 0 | 0 |
28/06/2023 |
21.80
|
1,400 | 22.16 | 22.16 | 21.80 | 0 | 0 | 0 |
27/06/2023 |
22.16
|
5,300 | 21.80 | 22.16 | 21.80 | 100 | 0 | 0.0 |
26/06/2023 |
21.80
|
500 | 22.07 | 22.07 | 21.80 | 0 | 0 | 0 |
23/06/2023 |
22.07
|
16,900 | 22.25 | 22.25 | 21.53 | 0 | 0 | 0 |
22/06/2023 |
22.25
|
21,100 | 21.93 | 22.25 | 21.89 | 0 | 0 | 0 |
21/06/2023 |
21.93
|
10,400 | 22.43 | 22.43 | 21.07 | 0 | 0 | 0 |
20/06/2023 |
22.43
|
16,700 | 22.43 | 23.25 | 21.80 | 5,000 | 0 | 0.1 |
19/06/2023 |
22.43
|
16,400 | 22.80 | 22.80 | 21.71 | 500 | 0 | 0.0 |
16/06/2023 |
22.80
|
17,200 | 22.80 | 22.98 | 22.25 | 0 | 0 | 0 |
15/06/2023 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
14/06/2023 |
22.80
|
27,900 | 23.07 | 23.16 | 22.16 | 0 | 0 | 0 |
13/06/2023 |
23.07
|
21,700 | 22.66 | 23.16 | 22.25 | 0 | 0 | 0 |
12/06/2023 |
22.66
|
23,100 | 22.89 | 22.98 | 22.25 | 0 | 0 | 0 |
09/06/2023 |
22.89
|
15,900 | 21.80 | 22.89 | 21.98 | 0 | 500 | -0.0 |
08/06/2023 |
21.80
|
10,300 | 22.25 | 22.52 | 21.80 | 0 | 0 | 0 |
07/06/2023 |
22.25
|
37,200 | 22.71 | 22.71 | 21.62 | 0 | 0 | 0 |
06/06/2023 |
22.71
|
1,100 | 22.43 | 22.71 | 22.39 | 0 | 0 | 0 |
05/06/2023 |
22.43
|
4,400 | 22.25 | 22.62 | 21.62 | 0 | 3,300 | -0.1 |
02/06/2023 |
22.25
|
12,500 | 22.66 | 22.66 | 21.62 | 0 | 0 | 0 |
01/06/2023 |
22.66
|
18,400 | 22.66 | 22.66 | 22.07 | 0 | 0 | 0 |
31/05/2023 |
22.66
|
7,300 | 22.66 | 22.66 | 21.80 | 0 | 4,500 | -0.1 |
30/05/2023 |
22.66
|
10,500 | 22.89 | 22.89 | 21.80 | 0 | 0 | 0 |
29/05/2023 |
22.89
|
25,100 | 22.80 | 22.89 | 22.07 | 0 | 0 | 0 |
26/05/2023 |
22.80
|
3,300 | 22.80 | 22.80 | 22.25 | 0 | 1,900 | -0.0 |
25/05/2023 |
22.80
|
3,200 | 22.62 | 22.98 | 22.25 | 0 | 0 | 0 |
24/05/2023 |
22.62
|
6,600 | 22.34 | 22.89 | 22.25 | 0 | 0 | 0 |
23/05/2023 |
22.34
|
20,300 | 22.84 | 22.98 | 21.98 | 0 | 1,000 | -0.0 |
22/05/2023 |
22.84
|
2,700 | 22.89 | 22.89 | 22.34 | 0 | 0 | 0 |
19/05/2023 |
22.89
|
17,300 | 22.89 | 23.16 | 21.30 | 0 | 0 | 0 |
18/05/2023 |
22.89
|
15,100 | 23.25 | 23.25 | 22.34 | 0 | 0 | 0 |
17/05/2023 |
23.25
|
16,200 | 22.98 | 23.25 | 22.80 | 0 | 0 | 0 |
16/05/2023 |
22.98
|
11,800 | 23.07 | 23.07 | 22.25 | 0 | 700 | -0.0 |
15/05/2023 |
23.07
|
17,200 | 22.80 | 23.16 | 22.25 | 1,000 | 400 | 0.0 |
12/05/2023 |
22.80
|
1,200 | 22.75 | 22.80 | 22.57 | 0 | 0 | 0 |
11/05/2023 |
22.75
|
2,600 | 22.84 | 22.84 | 22.62 | 0 | 0 | 0 |
10/05/2023 |
22.84
|
14,200 | 22.84 | 22.93 | 22.43 | 0 | 2,500 | -0.1 |
09/05/2023 |
22.84
|
5,800 | 22.98 | 22.98 | 22.62 | 0 | 0 | 0 |
08/05/2023 |
22.98
|
19,600 | 22.89 | 23.16 | 22.62 | 0 | 0 | 0 |
05/05/2023 |
22.89
|
7,900 | 22.80 | 22.89 | 22.52 | 0 | 0 | 0 |
04/05/2023 |
22.80
|
13,700 | 22.89 | 23.16 | 22.25 | 0 | 6,100 | -0.2 |
28/04/2023 |
22.89
|
1,700 | 22.80 | 22.98 | 22.80 | 0 | 100 | -0.0 |
27/04/2023 |
22.80
|
28,800 | 22.66 | 23.34 | 22.16 | 0 | 1,500 | -0.0 |
26/04/2023 |
22.66
|
1,800 | 22.80 | 22.80 | 22.66 | 0 | 600 | -0.0 |
25/04/2023 |
22.80
|
9,300 | 22.89 | 22.98 | 22.43 | 0 | 7,300 | -0.2 |
24/04/2023 |
22.89
|
4,100 | 22.80 | 22.89 | 22.62 | 0 | 600 | -0.0 |
21/04/2023 |
22.80
|
14,500 | 22.62 | 22.98 | 22.66 | 0 | 200 | -0.0 |
20/04/2023 |
22.62
|
16,200 | 22.71 | 22.89 | 22.43 | 1,000 | 2,400 | -0.0 |
19/04/2023 |
22.71
|
15,300 | 23.16 | 23.16 | 22.52 | 0 | 0 | -0.1 |
18/04/2023 |
23.16
|
12,600 | 22.98 | 23.16 | 22.43 | 0 | 4,100 | -0.1 |
17/04/2023 |
22.98
|
22,500 | 22.71 | 22.98 | 22.25 | 0 | 0 | -0.1 |
14/04/2023 |
22.71
|
21,700 | 22.71 | 22.89 | 22.25 | 0 | 0 | -0.1 |
13/04/2023 |
22.71
|
23,700 | 22.03 | 22.80 | 22.25 | 0 | 0 | -0.1 |
12/04/2023 |
22.03
|
9,700 | 22.43 | 22.43 | 21.71 | 100 | 4,300 | -0.1 |
11/04/2023 |
22.43
|
20,000 | 22.84 | 22.84 | 21.80 | 0 | 0 | 0.1 |
10/04/2023 |
22.84
|
32,500 | 23.61 | 23.61 | 22.71 | 5,200 | 0 | 0.1 |
07/04/2023 |
23.61
|
13,000 | 23.61 | 23.61 | 22.43 | 0 | 2,100 | -0.1 |
06/04/2023 |
23.61
|
34,200 | 22.84 | 23.61 | 22.25 | 0 | 0 | 0.0 |
05/04/2023 |
22.84
|
120,900 | 23.16 | 24.75 | 22.71 | 0 | 0 | 0.0 |
04/04/2023 |
23.16
|
22,800 | 22.80 | 23.25 | 22.25 | 0 | 0 | 0.0 |
03/04/2023 |
22.80
|
26,800 | 22.71 | 22.98 | 22.25 | 100 | 0 | 0.0 |
31/03/2023 |
22.71
|
18,800 | 22.80 | 22.80 | 21.98 | 0 | 6,300 | -0.2 |
30/03/2023 |
22.80
|
43,300 | 22.75 | 22.80 | 21.80 | 0 | 0 | -0.2 |
29/03/2023 |
22.75
|
48,000 | 22.80 | 22.80 | 21.71 | 0 | 8,500 | -0.2 |
28/03/2023 |
22.80
|
8,900 | 22.98 | 23.12 | 22.43 | 0 | 0 | 0 |
27/03/2023 |
22.98
|
23,500 | 23.52 | 23.52 | 21.89 | 0 | 0 | 0 |
24/03/2023 |
23.52
|
28,100 | 23.07 | 23.61 | 21.53 | 1,900 | 0 | 0.0 |
23/03/2023 |
23.07
|
20,900 | 24.48 | 24.48 | 22.89 | 0 | 0 | 0 |
22/03/2023 |
24.48
|
50,500 | 24.02 | 24.70 | 22.34 | 1,000 | 3,000 | -0.1 |
21/03/2023 |
24.02
|
118,100 | 22.93 | 24.52 | 22.89 | 0 | 2,600 | 0.0 |
20/03/2023 |
22.93
|
32,400 | 21.43 | 22.93 | 22.93 | 0 | 1,700 | -0.0 |
17/03/2023 |
21.43
|
52,800 | 18.80 | 21.43 | 21.43 | 0 | 1,100 | -0.0 |
16/03/2023 |
18.80
|
17,900 | 18.80 | 18.94 | 18.62 | 5,500 | 2,100 | 0.1 |
15/03/2023 |
18.80
|
25,800 | 17.71 | 18.80 | 17.71 | 5,100 | 100 | 0.1 |
14/03/2023 |
17.71
|
5,900 | 17.26 | 17.71 | 17.26 | 900 | 300 | 0.0 |
13/03/2023 |
17.26
|
19,400 | 16.85 | 17.35 | 16.85 | 0 | 0 | 0.0 |
10/03/2023 |
16.85
|
4,100 | 16.89 | 16.89 | 16.85 | 100 | 0 | 0.0 |
09/03/2023 |
16.89
|
7,600 | 16.89 | 16.89 | 16.76 | 1,200 | 0 | 0.0 |
08/03/2023 |
16.89
|
5,600 | 16.89 | 17.08 | 16.62 | 0 | 0 | -0.0 |
07/03/2023 |
16.89
|
6,800 | 16.71 | 16.98 | 16.35 | 1,400 | 1,900 | -0.0 |
06/03/2023 |
16.71
|
12,400 | 16.62 | 16.71 | 16.53 | 0 | 0 | 0.0 |
03/03/2023 |
16.62
|
6,100 | 16.62 | 16.62 | 16.35 | 0 | 0 | 0.0 |
02/03/2023 |
16.62
|
4,400 | 16.80 | 16.80 | 16.26 | 200 | 0 | 0.0 |
01/03/2023 |
16.80
|
3,900 | 16.80 | 16.80 | 16.17 | 0 | 0 | 0.0 |
28/02/2023 |
16.80
|
2,100 | 16.80 | 16.80 | 16.30 | 0 | 0 | 0.0 |
27/02/2023 |
16.80
|
4,600 | 16.62 | 16.80 | 16.44 | 0 | 0 | 0.0 |
24/02/2023 |
16.62
|
1,900 | 16.62 | 16.62 | 16.35 | 0 | 0 | 0.0 |
23/02/2023 |
16.62
|
6,400 | 17.21 | 17.21 | 16.35 | 0 | 0 | 0.0 |
22/02/2023 |
17.21
|
3,900 | 17.08 | 17.89 | 16.80 | 0 | 0 | 0.0 |
21/02/2023 |
17.08
|
8,300 | 17.12 | 17.17 | 16.89 | 0 | 0 | 0.0 |
20/02/2023 |
17.12
|
1,200 | 16.80 | 17.44 | 17.12 | 0 | 0 | 0.0 |
17/02/2023 |
16.80
|
2,300 | 17.26 | 17.26 | 16.80 | 300 | 0 | 0.0 |
16/02/2023 |
17.26
|
3,600 | 17.35 | 17.44 | 16.98 | 0 | 0 | 0.0 |
15/02/2023 |
17.35
|
14,500 | 17.67 | 18.07 | 16.85 | 800 | 0 | 0.0 |