| 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) |
0.30 | 1.36% | 68,600 | 0 | 0 |
22
23.10
22.20
|
|
2 tháng
(2024-07-18) |
-0.20 | -0.89% | 240,700 | 0 | 0 |
22
23.10
22.20
|
|
3 tháng
(2024-06-18) |
-1.10 | -4.70% | 305,900 | 0 | 0 |
22
23.40
22.20
|
|
6 tháng
(2024-03-20) |
0.30 | 1.36% | 742,800 | 0 | 0 |
21.20
23.40
22.20
|
|
12 tháng
(2023-09-22) |
5.35 | 31.59% | 1,421,000 | 0 | 0 |
16.66
23.40
22.20
|
|
24 tháng
(2022-09-27) |
6.33 | 39.65% | 3,831,262 | 0 | 0 |
14.60
23.40
22.20
|
|
36 tháng
(2021-10-04) |
9.16 | 69.75% | 6,506,943 | 0 | 0 |
12.62
23.40
22.20
|
|
60 tháng
(2019-10-14) |
12.14 | 119.48% | 12,968,640 | 0 | 0 |
8.24
23.40
22.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
22.20
|
13,400 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 13/09/2024 |
22.30
|
1,000 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 12/09/2024 |
22.10
|
6,400 | 22.60 | 22.60 | 22.10 | 0 | 0 | 0 |
| 11/09/2024 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 10/09/2024 |
23.10
|
6,700 | 22.20 | 23.20 | 22.20 | 0 | 0 | 0 |
| 09/09/2024 |
22.20
|
6,900 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
| 06/09/2024 |
22.10
|
3,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 05/09/2024 |
22.10
|
6,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 04/09/2024 |
22.10
|
7,100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 30/08/2024 |
22.10
|
3,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 29/08/2024 |
22.10
|
500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 28/08/2024 |
22.10
|
18,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 27/08/2024 |
22.10
|
4,800 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 26/08/2024 |
22.10
|
1,400 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 23/08/2024 |
22.30
|
500 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
| 22/08/2024 |
22.10
|
700 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 21/08/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 20/08/2024 |
22.20
|
1,100 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 19/08/2024 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/08/2024 |
22.30
|
3,000 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
| 15/08/2024 |
22
|
1,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 14/08/2024 |
22.40
|
1,700 | 22 | 22.40 | 22 | 0 | 0 | 0 |
| 13/08/2024 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/08/2024 |
22.10
|
6,300 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 09/08/2024 |
22
|
2,100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 08/08/2024 |
22
|
9,400 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
| 07/08/2024 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 06/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 05/08/2024 |
22.30
|
39,100 | 22.30 | 22.50 | 22.20 | 0 | 0 | 0 |
| 02/08/2024 |
22.30
|
14,500 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 01/08/2024 |
22.30
|
16,800 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 31/07/2024 |
22.50
|
6,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 30/07/2024 |
22.50
|
3,200 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 29/07/2024 |
22.60
|
27,000 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
| 26/07/2024 |
22.60
|
1,100 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
| 25/07/2024 |
22.50
|
1,500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 24/07/2024 |
22.50
|
1,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 23/07/2024 |
22.40
|
5,100 | 22.50 | 22.80 | 22.30 | 0 | 0 | 0 |
| 22/07/2024 |
22.50
|
4,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 19/07/2024 |
22.50
|
23,900 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 18/07/2024 |
22.50
|
4,900 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 17/07/2024 |
22.80
|
6,600 | 22.50 | 22.80 | 22.40 | 0 | 0 | 0 |
| 16/07/2024 |
22.40
|
4,900 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 15/07/2024 |
22.30
|
5,400 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
| 12/07/2024 |
22.30
|
800 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 11/07/2024 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 10/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 09/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 08/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 05/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 04/07/2024 |
22.20
|
12,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 03/07/2024 |
22.20
|
4,900 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 02/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 01/07/2024 |
22.20
|
9,400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 28/06/2024 |
22.20
|
6,400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 27/06/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 26/06/2024 |
22.20
|
5,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 25/06/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 24/06/2024 |
22.20
|
700 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 21/06/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 20/06/2024 |
22.20
|
7,600 | 22.90 | 23.20 | 22.20 | 0 | 0 | 0 |
| 19/06/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 18/06/2024 |
23.40
|
1,400 | 22.60 | 23.40 | 22.60 | 0 | 0 | 0 |
| 17/06/2024 |
22.20
|
700 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 14/06/2024 |
22.20
|
300 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 13/06/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 12/06/2024 |
22.20
|
300 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 11/06/2024 |
22.20
|
32,600 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
| 10/06/2024 |
22.10
|
6,400 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
| 07/06/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 06/06/2024 |
22.10
|
2,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 05/06/2024 |
22.10
|
4,200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 04/06/2024 |
22.10
|
17,800 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 03/06/2024 |
22.10
|
5,100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 31/05/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 30/05/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 29/05/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 28/05/2024 |
22.10
|
4,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 27/05/2024 |
21.90
|
48,200 | 21.70 | 21.90 | 21.70 | 0 | 0 | 0 |
| 24/05/2024 |
21.80
|
3,300 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
| 23/05/2024 |
22
|
2,900 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/05/2024 |
22.10
|
2,100 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 21/05/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 20/05/2024 |
22.50
|
17,900 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 17/05/2024 |
22.20
|
5,400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 16/05/2024 |
22.20
|
1,700 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 15/05/2024 |
22.20
|
6,500 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
| 14/05/2024 |
22.10
|
6,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 13/05/2024 |
22.20
|
2,300 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
| 10/05/2024 |
22.50
|
1,200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 09/05/2024 |
21.20
|
22,000 | 21.30 | 21.30 | 21.20 | 0 | 0 | 0 |
| 08/05/2024 |
21.30
|
3,100 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 |
| 07/05/2024 |
21.50
|
3,300 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
| 06/05/2024 |
21.70
|
1,400 | 22.20 | 22.20 | 21.70 | 0 | 0 | 0 |
| 03/05/2024 |
22.10
|
19,200 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
| 02/05/2024 |
22.30
|
7,100 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 26/04/2024 |
22.30
|
7,200 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
| 25/04/2024 |
22.40
|
2,000 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 24/04/2024 |
22.40
|
7,000 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 23/04/2024 |
22.50
|
8,000 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |