| 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) |
2.20 | 10.48% | 75,300 | -3,900 | -0.1 |
19.80
24
24
|
|
2 tháng
(2024-07-18) |
3.20 | 16% | 129,700 | -15,800 | -0.3 |
19.10
24
24
|
|
3 tháng
(2024-06-18) |
1.90 | 8.92% | 144,600 | -16,300 | -0.3 |
19.10
24
24
|
|
6 tháng
(2024-03-20) |
2.50 | 12.08% | 221,038 | -19,600 | -0.4 |
19.10
24
24
|
|
12 tháng
(2023-09-22) |
0.70 | 3.11% | 2,468,142 | -18,300 | -0.4 |
19.10
24
24
|
|
24 tháng
(2022-09-27) |
-1.50 | -6.07% | 15,190,724 | -17,385 | -0.3 |
19.10
30.90
24
|
|
36 tháng
(2021-10-04) |
4.20 | 22.11% | 24,758,501 | -16,386 | -1.1 |
16.20
34.60
24
|
|
60 tháng
(2019-10-14) |
7.90 | 51.64% | 31,991,939 | -881,924 | -16.9 |
14.60
34.60
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
24
|
1,600 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 12/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 11/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 10/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 09/09/2024 |
23.20
|
1,200 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 |
| 06/09/2024 |
24
|
2,400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/09/2024 |
22.70
|
16,400 | 21.50 | 25 | 20.70 | 0 | 0 | 0 |
| 04/09/2024 |
22.90
|
600 | 24 | 24 | 22.90 | 0 | 0 | 0 |
| 30/08/2024 |
22.80
|
2,500 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 29/08/2024 |
22.90
|
5,500 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 28/08/2024 |
22.90
|
7,300 | 22.90 | 22.90 | 22.70 | 300 | 4,000 | -0.1 |
| 27/08/2024 |
22.90
|
4,000 | 23 | 23 | 22.80 | 0 | 200 | -0.0 |
| 26/08/2024 |
22.80
|
14,400 | 22 | 23 | 22 | 0 | 0 | 0 |
| 23/08/2024 |
22.10
|
18,000 | 20.10 | 22.10 | 20.10 | 0 | 0 | 0 |
| 22/08/2024 |
20.10
|
500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 21/08/2024 |
21
|
700 | 20 | 21 | 20 | 0 | 0 | 0 |
| 20/08/2024 |
19.80
|
700 | 20.90 | 20.90 | 19.80 | 0 | 0 | 0 |
| 19/08/2024 |
21
|
1,100 | 20.40 | 21 | 19.40 | 0 | 0 | 0 |
| 16/08/2024 |
20.40
|
600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 15/08/2024 |
20.80
|
300 | 19.40 | 20.80 | 19.40 | 0 | 0 | 0 |
| 14/08/2024 |
20.80
|
600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 13/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 12/08/2024 |
20.80
|
400 | 20.10 | 20.80 | 20.10 | 100 | 0 | 0.0 |
| 09/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/08/2024 |
20.80
|
400 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/08/2024 |
21.90
|
9,900 | 19.90 | 21.90 | 19.90 | 100 | 0 | 0.0 |
| 06/08/2024 |
20
|
4,900 | 19.30 | 20 | 19.30 | 0 | 0 | 0 |
| 05/08/2024 |
19.10
|
2,000 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 02/08/2024 |
20.40
|
10,800 | 19.50 | 20.40 | 19.10 | 0 | 7,000 | -0.1 |
| 01/08/2024 |
20.40
|
1,200 | 19.70 | 20.40 | 19.70 | 0 | 0 | 0 |
| 31/07/2024 |
21
|
3,200 | 21 | 21 | 21 | 0 | 1,000 | -0.0 |
| 30/07/2024 |
19.70
|
7,800 | 20.40 | 20.40 | 19 | 0 | 4,100 | -0.1 |
| 29/07/2024 |
19.60
|
700 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 26/07/2024 |
20
|
7,900 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/07/2024 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 24/07/2024 |
19.90
|
1,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 23/07/2024 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/07/2024 |
20
|
1,100 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |
| 19/07/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 18/07/2024 |
20
|
800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/07/2024 |
20.40
|
700 | 20.50 | 20.50 | 19.60 | 0 | 500 | -0.0 |
| 16/07/2024 |
20.80
|
2,200 | 19.50 | 20.80 | 19.50 | 0 | 0 | 0 |
| 15/07/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 12/07/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 11/07/2024 |
20.80
|
500 | 19.80 | 20.80 | 19.50 | 0 | 0 | 0 |
| 10/07/2024 |
19.80
|
700 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 09/07/2024 |
20.90
|
2,100 | 19.10 | 20.90 | 19.10 | 0 | 0 | 0 |
| 08/07/2024 |
20.90
|
900 | 19.60 | 20.90 | 19 | 0 | 0 | 0 |
| 05/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 04/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 03/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 02/07/2024 |
20.90
|
200 | 18.20 | 20.90 | 18.20 | 0 | 0 | 0 |
| 01/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 28/06/2024 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 27/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 26/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 25/06/2024 |
19.60
|
900 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 24/06/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 21/06/2024 |
20.90
|
1,200 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 20/06/2024 |
22
|
300 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 19/06/2024 |
20.30
|
600 | 21.10 | 21.10 | 20.30 | 0 | 0 | 0 |
| 18/06/2024 |
21.30
|
4,300 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 17/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 14/06/2024 |
19.60
|
500 | 20.70 | 20.70 | 19.60 | 0 | 0 | 0 |
| 13/06/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 12/06/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 11/06/2024 |
20.80
|
1,600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 10/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/06/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 200 | -0.0 |
| 03/06/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 31/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 30/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 29/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 28/05/2024 |
20.10
|
1,600 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 27/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 24/05/2024 |
20.10
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 23/05/2024 |
20.10
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 22/05/2024 |
20.20
|
200 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 21/05/2024 |
20.30
|
1,600 | 20.80 | 20.80 | 20.30 | 0 | 0 | 0 |
| 20/05/2024 |
20.90
|
200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 17/05/2024 |
21
|
3,300 | 19.60 | 21 | 19.60 | 0 | 1,000 | -0.0 |
| 16/05/2024 |
19.60
|
600 | 20.20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 15/05/2024 |
20.40
|
1,800 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 14/05/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 13/05/2024 |
20.10
|
3,100 | 19.80 | 20.10 | 19.80 | 0 | 0 | 0 |
| 10/05/2024 |
20.10
|
600 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 09/05/2024 |
20.20
|
300 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 |
| 08/05/2024 |
20
|
1,800 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 07/05/2024 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 06/05/2024 |
19.70
|
1,700 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 03/05/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 02/05/2024 |
19.90
|
3,200 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 26/04/2024 |
19.90
|
4,400 | 19.50 | 19.90 | 18.70 | 0 | 0 | 0 |
| 25/04/2024 |
19.90
|
1,500 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 24/04/2024 |
20
|
2,600 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
| 23/04/2024 |
19.70
|
1,500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |