| 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) |
-0.90 | -4.05% | 1,563,400 | -20,000 | -0.4 |
21.30
22.80
21.40
|
|
2 tháng
(2024-07-18) |
-2.50 | -10.50% | 4,764,300 | -20,000 | -0.4 |
20
23.80
21.40
|
|
3 tháng
(2024-06-18) |
-5.20 | -19.62% | 16,814,400 | -1,100 | 0.0 |
20
26.80
21.40
|
|
6 tháng
(2024-03-20) |
-3.50 | -14.11% | 40,179,200 | -16,300 | -0.4 |
20
27.80
21.40
|
|
12 tháng
(2023-09-22) |
0.40 | 1.91% | 65,223,400 | 600 | 0.0 |
14.90
27.80
21.40
|
|
24 tháng
(2022-09-27) |
-0.68 | -3.07% | 115,847,809 | 1,000 | 0.0 |
12.63
39.69
21.40
|
|
36 tháng
(2021-10-04) |
8.05 | 60.70% | 129,144,625 | -16,000 | -0.4 |
6.77
39.69
21.40
|
|
60 tháng
(2019-10-14) |
16.70 | 362.61% | 134,928,175 | 8,550 | 0.2 |
2.79
39.69
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
21.40
|
32,300 | 21.60 | 22 | 21.40 | 0 | 0 | 0 |
| 13/09/2024 |
21.30
|
19,100 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 12/09/2024 |
21.60
|
29,300 | 21.70 | 21.80 | 21.30 | 0 | 0 | 0 |
| 11/09/2024 |
21.60
|
24,800 | 21.70 | 21.80 | 21.30 | 500 | 0 | 0.0 |
| 10/09/2024 |
21.80
|
58,500 | 22 | 22.30 | 21.30 | 500 | 0 | 0.0 |
| 09/09/2024 |
22
|
62,500 | 22.20 | 22.30 | 21.40 | 0 | 0 | 0 |
| 06/09/2024 |
22.10
|
26,300 | 22.20 | 22.30 | 21.60 | 0 | 0 | 0 |
| 05/09/2024 |
22.10
|
67,300 | 22.40 | 22.50 | 21.80 | 0 | 0 | 0 |
| 04/09/2024 |
22.30
|
48,300 | 22.50 | 22.70 | 21.80 | 0 | 0 | 0 |
| 30/08/2024 |
22.80
|
93,500 | 22.80 | 23 | 22.40 | 0 | 21,000 | -0.5 |
| 29/08/2024 |
22.80
|
302,400 | 22.20 | 22.80 | 21.90 | 0 | 0 | 0 |
| 28/08/2024 |
22.20
|
33,600 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
| 27/08/2024 |
22.20
|
84,100 | 21.30 | 22.40 | 21.30 | 0 | 0 | 0 |
| 26/08/2024 |
22.20
|
66,500 | 22.10 | 22.50 | 21.90 | 0 | 0 | 0 |
| 23/08/2024 |
22.10
|
32,100 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
| 22/08/2024 |
22.30
|
118,900 | 21.50 | 22.80 | 21.40 | 0 | 0 | 0 |
| 21/08/2024 |
22.40
|
185,800 | 22.30 | 22.50 | 22 | 0 | 0 | 0 |
| 20/08/2024 |
22.20
|
159,000 | 22.30 | 22.70 | 21.60 | 0 | 0 | 0 |
| 19/08/2024 |
22.20
|
151,400 | 21.90 | 22.50 | 21.80 | 0 | 0 | 0 |
| 16/08/2024 |
22
|
401,800 | 21 | 22.40 | 20.70 | 0 | 0 | 0 |
| 15/08/2024 |
20.80
|
94,900 | 21.20 | 21.50 | 20.60 | 0 | 0 | 0 |
| 14/08/2024 |
21.20
|
291,800 | 21 | 21.40 | 20.50 | 0 | 0 | 0 |
| 13/08/2024 |
20.30
|
65,300 | 20.30 | 20.50 | 20 | 0 | 0 | 0 |
| 12/08/2024 |
20.40
|
118,600 | 20.20 | 20.50 | 19.90 | 0 | 0 | 0 |
| 09/08/2024 |
20.40
|
170,400 | 20.20 | 20.50 | 19.80 | 0 | 0 | 0 |
| 08/08/2024 |
20.40
|
51,500 | 20.30 | 20.50 | 19.90 | 0 | 0 | 0 |
| 07/08/2024 |
20.30
|
48,200 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
| 06/08/2024 |
20.50
|
96,500 | 20 | 21 | 19.60 | 0 | 0 | 0 |
| 05/08/2024 |
20
|
213,200 | 21 | 21.80 | 19.50 | 0 | 0 | 0 |
| 02/08/2024 |
21.60
|
133,200 | 21 | 22 | 20.70 | 0 | 0 | 0 |
| 01/08/2024 |
21.60
|
134,100 | 21.50 | 21.90 | 20.10 | 0 | 0 | 0 |
| 31/07/2024 |
21.50
|
126,600 | 21.70 | 22 | 21.20 | 0 | 0 | 0 |
| 30/07/2024 |
21.80
|
48,900 | 22.10 | 22.50 | 21.40 | 0 | 0 | 0 |
| 29/07/2024 |
22.10
|
59,300 | 21.80 | 22.30 | 21.60 | 0 | 0 | 0 |
| 26/07/2024 |
22
|
80,400 | 21.50 | 22.10 | 21.30 | 0 | 0 | 0 |
| 25/07/2024 |
21.80
|
85,900 | 21.50 | 22 | 21.20 | 0 | 0 | 0 |
| 24/07/2024 |
21.80
|
162,200 | 22 | 22.50 | 21 | 0 | 0 | 0 |
| 23/07/2024 |
22.10
|
158,200 | 22.10 | 22.20 | 20 | 0 | 0 | 0 |
| 22/07/2024 |
22
|
266,700 | 22.80 | 23.50 | 21.70 | 0 | 0 | 0 |
| 19/07/2024 |
23
|
185,500 | 23.20 | 23.90 | 22.30 | 0 | 0 | 0 |
| 18/07/2024 |
23.80
|
207,700 | 23.60 | 24 | 22.80 | 0 | 0 | 0 |
| 17/07/2024 |
23.60
|
459,700 | 24.60 | 25 | 22.50 | 0 | 0 | 0 |
| 16/07/2024 |
24.80
|
95,500 | 24.70 | 25 | 24.50 | 0 | 100 | -0.0 |
| 15/07/2024 |
24.80
|
112,700 | 24.80 | 25.20 | 24.50 | 0 | 0 | 0 |
| 12/07/2024 |
25
|
230,900 | 25 | 25.10 | 24.40 | 0 | 0 | 0 |
| 11/07/2024 |
24.90
|
119,500 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 |
| 10/07/2024 |
25
|
678,600 | 25.10 | 25.50 | 24.20 | 8,000 | 0 | 0.2 |
| 09/07/2024 |
25.40
|
456,000 | 24.90 | 25.50 | 24.60 | 8,000 | 0 | 0.2 |
| 08/07/2024 |
25.10
|
650,600 | 24.90 | 25.40 | 24.10 | 5,000 | 0 | 0.1 |
| 05/07/2024 |
25.30
|
815,100 | 24.10 | 25.30 | 24 | 0 | 0 | 0 |
| 04/07/2024 |
24.30
|
339,200 | 24.50 | 24.80 | 24 | 0 | 500 | -0.0 |
| 03/07/2024 |
24.60
|
1,154,400 | 24.50 | 24.80 | 23.50 | 0 | 0 | 0 |
| 02/07/2024 |
24.40
|
481,300 | 24.40 | 25 | 23.90 | 0 | 0 | 0 |
| 01/07/2024 |
24.70
|
214,500 | 24.50 | 24.70 | 24 | 0 | 0 | 0 |
| 28/06/2024 |
24.50
|
852,000 | 25.70 | 26 | 23.70 | 500 | 1,000 | -0.0 |
| 27/06/2024 |
25.70
|
257,400 | 25.40 | 26 | 25.10 | 0 | 0 | 0 |
| 26/06/2024 |
25
|
458,000 | 25.20 | 25.50 | 24.90 | 0 | 0 | 0 |
| 25/06/2024 |
25.20
|
398,900 | 25.30 | 25.50 | 24.70 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
25.10
|
693,800 | 25.90 | 26.40 | 24.70 | 0 | 0 | 0 |
| 21/06/2024 |
25.90
|
850,600 | 26.30 | 26.80 | 24.90 | 0 | 0 | 0 |
| 20/06/2024 |
26.30
|
908,800 | 26.80 | 27 | 25.30 | 0 | 0 | 0 |
| 19/06/2024 |
26.80
|
686,800 | 26.50 | 27 | 26.30 | 0 | 2,000 | -0.1 |
| 18/06/2024 |
26.50
|
1,135,800 | 26.80 | 27.10 | 25.50 | 0 | 0 | 0 |
| 17/06/2024 |
26.80
|
1,766,200 | 27.50 | 28 | 25.90 | 0 | 0 | 0 |
| 14/06/2024 |
27.50
|
1,521,300 | 28.10 | 28.20 | 25.60 | 2,000 | 1,000 | 0.0 |
| 13/06/2024 |
27.80
|
1,018,500 | 26.70 | 28 | 26.60 | 0 | 0 | 0 |
| 12/06/2024 |
26.70
|
1,396,000 | 25.30 | 26.70 | 25 | 1,000 | 0 | 0.0 |
| 11/06/2024 |
25.30
|
878,300 | 25.50 | 25.60 | 24.70 | 0 | 0 | 0 |
| 10/06/2024 |
25.50
|
248,400 | 25.60 | 25.80 | 25.20 | 0 | 0 | 0 |
| 07/06/2024 |
25.60
|
251,000 | 25.30 | 25.60 | 25 | 0 | 0 | 0 |
| 06/06/2024 |
25.40
|
431,500 | 25.50 | 25.70 | 25 | 0 | 0 | 0 |
| 05/06/2024 |
25.40
|
217,600 | 25.40 | 25.70 | 25 | 0 | 0 | 0 |
| 04/06/2024 |
25.30
|
195,700 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
| 03/06/2024 |
25.40
|
415,600 | 25.50 | 26 | 25 | 0 | 0 | 0 |
| 31/05/2024 |
25.50
|
397,500 | 25.50 | 25.80 | 24.80 | 0 | 0 | 0 |
| 30/05/2024 |
25.40
|
722,800 | 25.70 | 25.80 | 24.30 | 0 | 0 | 0 |
| 29/05/2024 |
25.70
|
244,000 | 26.20 | 26.30 | 25.10 | 0 | 0 | 0 |
| 28/05/2024 |
26
|
400,200 | 25.70 | 26 | 25 | 0 | 0 | 0 |
| 27/05/2024 |
25.70
|
440,700 | 26.30 | 26.50 | 24.70 | 0 | 0 | 0 |
| 24/05/2024 |
26
|
724,600 | 27 | 27.10 | 24.60 | 0 | 0 | 0 |
| 23/05/2024 |
27
|
487,700 | 26.40 | 27.10 | 26.20 | 0 | 4,000 | -0.1 |
| 22/05/2024 |
26.50
|
613,700 | 25.90 | 26.90 | 25.80 | 0 | 0 | 0 |
| 21/05/2024 |
25.90
|
326,000 | 25.80 | 26.30 | 25.30 | 0 | 0 | 0 |
| 20/05/2024 |
25.80
|
357,900 | 26.30 | 26.40 | 25.50 | 0 | 25,000 | -0.6 |
| 17/05/2024 |
26.10
|
386,600 | 26.30 | 26.50 | 25.50 | 0 | 0 | 0 |
| 16/05/2024 |
26.10
|
431,200 | 26 | 26.60 | 25.60 | 4,000 | 0 | 0.1 |
| 15/05/2024 |
25.70
|
337,400 | 25.70 | 26 | 25.30 | 0 | 0 | 0 |
| 14/05/2024 |
25.20
|
718,700 | 25.70 | 26 | 25 | 3,000 | 8,900 | -0.1 |
| 13/05/2024 |
25.70
|
859,200 | 24.20 | 26.30 | 23.60 | 0 | 0 | 0 |
| 10/05/2024 |
24.20
|
111,800 | 24.60 | 24.60 | 23.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
24.40
|
132,000 | 24.50 | 24.70 | 24 | 0 | 1,700 | -0.0 |
| 08/05/2024 |
24.40
|
318,900 | 23.70 | 24.40 | 23.40 | 0 | 100 | -0.0 |
| 07/05/2024 |
23.60
|
189,500 | 23.20 | 23.60 | 22.80 | 0 | 300 | -0.0 |
| 06/05/2024 |
23
|
94,500 | 22.70 | 23.10 | 22.10 | 0 | 0 | 0 |
| 03/05/2024 |
22.50
|
73,700 | 23 | 23 | 22.40 | 0 | 0 | 0 |
| 02/05/2024 |
22.80
|
166,000 | 23 | 23 | 22 | 0 | 0 | 0 |
| 26/04/2024 |
22.60
|
65,800 | 23.40 | 23.40 | 22.30 | 500 | 0 | 0.0 |
| 25/04/2024 |
23.30
|
102,100 | 23.40 | 23.50 | 22.70 | 1,200 | 0 | 0.0 |
| 24/04/2024 |
23.40
|
124,500 | 23.10 | 24 | 22.80 | 0 | 0 | 0 |
| 23/04/2024 |
22.80
|
60,500 | 23.30 | 23.40 | 22.50 | 0 | 0 | 0 |