| 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) |
0.50 | 2.44% | 76,500 | 0 | 0 |
18.70
22.15
21
|
|
2 tháng
(2024-07-18) |
0.45 | 2.19% | 95,700 | 0 | 0 |
18.70
22.30
21
|
|
3 tháng
(2024-06-18) |
-1 | -4.55% | 193,200 | 0 | 0 |
18.70
22.30
21
|
|
6 tháng
(2024-03-20) |
-2 | -8.70% | 475,300 | 0 | 0 |
18.70
24.55
21
|
|
12 tháng
(2023-09-22) |
0.16 | 0.75% | 619,800 | -4,900 | -0.1 |
17.66
25.16
21
|
|
24 tháng
(2022-09-27) |
-5.27 | -20.06% | 1,101,500 | -4,900 | -9.9 |
17.66
28.87
21
|
|
36 tháng
(2021-10-04) |
2.94 | 16.29% | 2,214,700 | -11,950 | -11.6 |
15.48
33.75
21
|
|
60 tháng
(2019-10-14) |
9.60 | 84.20% | 4,628,200 | -38,960 | -12.0 |
8.38
33.75
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 13/09/2024 |
21
|
2,400 | 20.60 | 21.45 | 20.60 | 0 | 0 | 0 |
| 12/09/2024 |
22.15
|
100 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
| 11/09/2024 |
20.90
|
200 | 20.95 | 20.95 | 20.90 | 0 | 0 | 0 |
| 10/09/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 09/09/2024 |
20.85
|
1,300 | 20.10 | 20.85 | 19.15 | 0 | 0 | 0 |
| 06/09/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 05/09/2024 |
19.95
|
100 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 04/09/2024 |
18.70
|
3,500 | 20.05 | 20.05 | 18.70 | 0 | 0 | 0 |
| 30/08/2024 |
20.05
|
60,900 | 20.60 | 20.60 | 20.05 | 0 | 0 | 0 |
| 29/08/2024 |
20.05
|
2,100 | 19.65 | 20.05 | 19.65 | 0 | 0 | 0 |
| 28/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 27/08/2024 |
20.50
|
1,600 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 26/08/2024 |
20.50
|
900 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 23/08/2024 |
20.90
|
200 | 20.75 | 20.90 | 20.75 | 0 | 0 | 0 |
| 22/08/2024 |
21.60
|
1,500 | 20.80 | 21.60 | 20.80 | 0 | 0 | 0 |
| 21/08/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 20/08/2024 |
20.60
|
1,000 | 20.65 | 20.65 | 20.60 | 0 | 0 | 0 |
| 19/08/2024 |
20.50
|
500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 16/08/2024 |
21
|
2,800 | 19.85 | 21 | 19.85 | 0 | 0 | 0 |
| 15/08/2024 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
| 14/08/2024 |
20.65
|
900 | 22.40 | 22.45 | 20.65 | 0 | 0 | 0 |
| 13/08/2024 |
21
|
3,200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 12/08/2024 |
20.55
|
200 | 20.15 | 20.55 | 20.15 | 0 | 0 | 0 |
| 09/08/2024 |
21
|
1,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 08/08/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 07/08/2024 |
21
|
200 | 21.05 | 21.05 | 21 | 0 | 0 | 0 |
| 06/08/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 05/08/2024 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 02/08/2024 |
21
|
2,400 | 20.60 | 21 | 20.55 | 0 | 0 | 0 |
| 01/08/2024 |
21.05
|
2,700 | 22.40 | 22.40 | 21 | 0 | 0 | 0 |
| 31/07/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 30/07/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 29/07/2024 |
22.30
|
400 | 20.20 | 22.30 | 20.20 | 0 | 0 | 0 |
| 26/07/2024 |
21
|
3,000 | 20.95 | 21 | 20.95 | 0 | 0 | 0 |
| 25/07/2024 |
20.55
|
200 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
| 24/07/2024 |
20.55
|
300 | 21.50 | 21.50 | 20.20 | 0 | 0 | 0 |
| 23/07/2024 |
21.45
|
1,100 | 20.60 | 21.45 | 20.60 | 0 | 0 | 0 |
| 22/07/2024 |
20.35
|
100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
| 19/07/2024 |
21.10
|
200 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 |
| 18/07/2024 |
20.55
|
200 | 21.60 | 21.60 | 20.55 | 0 | 0 | 0 |
| 17/07/2024 |
21.60
|
600 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 16/07/2024 |
21.60
|
2,300 | 21.20 | 21.60 | 21.20 | 0 | 0 | 0 |
| 15/07/2024 |
21.50
|
12,000 | 21.10 | 21.50 | 21.10 | 0 | 0 | 0 |
| 12/07/2024 |
21
|
7,800 | 21.30 | 21.40 | 21 | 0 | 0 | 0 |
| 11/07/2024 |
20.95
|
300 | 20.20 | 20.95 | 20.15 | 0 | 0 | 0 |
| 10/07/2024 |
21
|
1,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 09/07/2024 |
21
|
700 | 20.85 | 21 | 20.85 | 0 | 0 | 0 |
| 08/07/2024 |
20
|
2,700 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 05/07/2024 |
21
|
1,200 | 20.70 | 21 | 20.70 | 0 | 0 | 0 |
| 04/07/2024 |
20.70
|
2,600 | 20.55 | 20.70 | 20.05 | 0 | 0 | 0 |
| 03/07/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 02/07/2024 |
20.70
|
800 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 01/07/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 28/06/2024 |
21
|
1,600 | 21 | 21 | 21 | 0 | 0 | 0 |
| 27/06/2024 |
21.50
|
1,200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 26/06/2024 |
21
|
4,800 | 21 | 21 | 21 | 0 | 0 | 0 |
| 25/06/2024 |
21
|
7,200 | 21.15 | 21.20 | 21 | 0 | 0 | 0 |
| 24/06/2024 |
21.15
|
11,300 | 21.30 | 22.60 | 20.65 | 0 | 0 | 0 |
| 21/06/2024 |
21.35
|
6,500 | 20.75 | 21.95 | 20.75 | 0 | 0 | 0 |
| 20/06/2024 |
22
|
5,000 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
| 19/06/2024 |
21.50
|
15,900 | 21.20 | 22 | 21.20 | 0 | 0 | 0 |
| 18/06/2024 |
22
|
12,000 | 23 | 23 | 21.40 | 0 | 0 | 0 |
| 17/06/2024 |
22.90
|
17,300 | 22.35 | 24.40 | 22.35 | 0 | 0 | 0 |
| 14/06/2024 |
24
|
57,500 | 26.25 | 26.25 | 22.85 | 0 | 0 | 0 |
| 13/06/2024 |
24.55
|
15,300 | 24.55 | 24.55 | 24.50 | 0 | 0 | 0 |
| 12/06/2024 |
22.95
|
104,500 | 22.40 | 22.95 | 22.40 | 0 | 0 | 0 |
| 11/06/2024 |
21.45
|
500 | 22 | 22 | 21.45 | 0 | 0 | 0 |
| 10/06/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 07/06/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 06/06/2024 |
22
|
400 | 21.40 | 22 | 21.15 | 0 | 0 | 0 |
| 05/06/2024 |
21.40
|
2,100 | 21.10 | 21.40 | 21 | 0 | 0 | 0 |
| 04/06/2024 |
21
|
300 | 22 | 22 | 21 | 0 | 0 | 0 |
| 03/06/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 31/05/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 30/05/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 29/05/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 28/05/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 27/05/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 24/05/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 23/05/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/05/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 21/05/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 20/05/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 17/05/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 16/05/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 15/05/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 14/05/2024 |
21
|
200 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
| 13/05/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 10/05/2024 |
21.80
|
400 | 20.50 | 21.80 | 20.50 | 0 | 0 | 0 |
| 09/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 08/05/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 07/05/2024 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 06/05/2024 |
21.10
|
200 | 21.70 | 21.70 | 21.10 | 0 | 0 | 0 |
| 03/05/2024 |
21.70
|
400 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 02/05/2024 |
22.50
|
12,100 | 22.50 | 22.55 | 19.95 | 0 | 0 | 0 |
| 26/04/2024 |
21.10
|
200 | 19.80 | 21.10 | 19.80 | 0 | 0 | 0 |
| 25/04/2024 |
19.80
|
3,400 | 20 | 20.90 | 19.70 | 0 | 0 | 0 |
| 24/04/2024 |
19.65
|
100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 23/04/2024 |
20.60
|
6,700 | 22.10 | 22.10 | 20.60 | 0 | 0 | 0 |