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 | -2.27% | 458,000 | 0 | 0 |
21.20
22
21.50
|
2 tháng
(2024-07-18) |
-3.50 | -14% | 1,234,300 | 0 | 0 |
21.20
25
21.50
|
3 tháng
(2024-06-18) |
-2.60 | -10.79% | 2,647,800 | 0 | 0 |
21.20
26
21.50
|
6 tháng
(2024-03-20) |
-2.20 | -9.28% | 6,515,422 | 0 | 0 |
21.20
28
21.50
|
12 tháng
(2023-09-22) |
-0.70 | -3.15% | 10,382,703 | 0 | 0 |
18
28
21.50
|
24 tháng
(2022-09-27) |
-4.60 | -17.62% | 15,758,924 | 0 | 0 |
18
28.80
21.50
|
36 tháng
(2021-10-04) |
-13.20 | -38.04% | 21,925,265 | 0 | 0 |
18
39
21.50
|
60 tháng
(2019-10-14) |
-36.90 | -63.18% | 37,958,699 | 0 | 0 |
18
59
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2024 |
21.50
|
24,100 | 21.90 | 21.90 | 21.30 | 0 | 0 | 0 |
13/09/2024 |
21.70
|
5,500 | 21.60 | 22.50 | 21.40 | 0 | 0 | 0 |
12/09/2024 |
21.40
|
18,400 | 21.30 | 22.20 | 21.30 | 0 | 0 | 0 |
11/09/2024 |
21.30
|
14,800 | 21.30 | 21.50 | 20.90 | 0 | 0 | 0 |
10/09/2024 |
21.20
|
20,600 | 21.50 | 22.20 | 21 | 0 | 0 | 0 |
09/09/2024 |
21.70
|
101,300 | 21.70 | 21.70 | 20.90 | 0 | 0 | 0 |
06/09/2024 |
21.90
|
2,900 | 21.70 | 22 | 21.50 | 0 | 0 | 0 |
05/09/2024 |
21.70
|
6,600 | 22 | 22 | 21.40 | 0 | 0 | 0 |
04/09/2024 |
21.80
|
24,300 | 21.50 | 21.80 | 21.40 | 0 | 0 | 0 |
30/08/2024 |
22
|
18,000 | 21.50 | 23 | 21.50 | 0 | 0 | 0 |
29/08/2024 |
21.60
|
19,900 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
28/08/2024 |
21.60
|
31,900 | 21.50 | 21.70 | 21.40 | 0 | 0 | 0 |
27/08/2024 |
21.50
|
11,200 | 21.50 | 21.80 | 21.50 | 0 | 0 | 0 |
26/08/2024 |
21.70
|
19,700 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 |
23/08/2024 |
21.70
|
22,700 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 |
22/08/2024 |
21.90
|
26,000 | 21.90 | 22.20 | 21.70 | 0 | 0 | 0 |
21/08/2024 |
21.90
|
9,200 | 22 | 22 | 21.60 | 0 | 0 | 0 |
20/08/2024 |
22
|
46,500 | 22 | 22.50 | 21.50 | 0 | 0 | 0 |
19/08/2024 |
22
|
34,400 | 22.20 | 22.70 | 21.10 | 0 | 0 | 0 |
16/08/2024 |
22.40
|
54,200 | 21.80 | 22.50 | 21.50 | 0 | 0 | 0 |
15/08/2024 |
21.90
|
36,300 | 21.80 | 22.30 | 21.40 | 0 | 0 | 0 |
14/08/2024 |
21.80
|
28,300 | 21.60 | 22.20 | 21.60 | 0 | 0 | 0 |
13/08/2024 |
21.80
|
9,000 | 21.60 | 21.90 | 21.40 | 0 | 0 | 0 |
12/08/2024 |
21.60
|
18,700 | 21.80 | 21.90 | 21.40 | 0 | 0 | 0 |
09/08/2024 |
21.70
|
10,500 | 21.60 | 21.80 | 21.40 | 0 | 0 | 0 |
08/08/2024 |
21.50
|
18,800 | 21.80 | 22.20 | 21.20 | 0 | 0 | 0 |
07/08/2024 |
21.80
|
40,700 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
06/08/2024 |
21.80
|
27,500 | 22 | 22.20 | 20.70 | 0 | 0 | 0 |
05/08/2024 |
21.30
|
88,300 | 22.50 | 23.40 | 19.10 | 0 | 0 | 0 |
02/08/2024 |
23
|
36,200 | 23 | 23 | 21.10 | 0 | 0 | 0 |
01/08/2024 |
22.20
|
24,900 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
31/07/2024 |
22.80
|
88,000 | 23.20 | 23.70 | 22.50 | 0 | 0 | 0 |
30/07/2024 |
23.50
|
37,200 | 22.90 | 23.80 | 22.90 | 0 | 0 | 0 |
29/07/2024 |
23.30
|
29,800 | 23.40 | 23.80 | 22.80 | 0 | 0 | 0 |
26/07/2024 |
23.40
|
6,500 | 23.20 | 23.50 | 22.90 | 0 | 0 | 0 |
25/07/2024 |
23.50
|
22,300 | 23.80 | 24 | 22.80 | 0 | 0 | 0 |
24/07/2024 |
23.60
|
9,000 | 23.80 | 23.80 | 22.80 | 0 | 0 | 0 |
23/07/2024 |
23.20
|
84,700 | 24.20 | 24.50 | 21 | 0 | 0 | 0 |
22/07/2024 |
24.20
|
41,200 | 24.20 | 24.70 | 23.50 | 0 | 0 | 0 |
19/07/2024 |
24.60
|
28,800 | 24.90 | 25 | 24.30 | 0 | 0 | 0 |
18/07/2024 |
25
|
35,400 | 25 | 25 | 24.20 | 0 | 0 | 0 |
17/07/2024 |
24.70
|
60,000 | 25 | 25.40 | 24.70 | 0 | 0 | 0 |
16/07/2024 |
25
|
77,600 | 24.50 | 25.20 | 24.50 | 0 | 0 | 0 |
15/07/2024 |
24.50
|
22,700 | 24.60 | 24.60 | 24.30 | 0 | 0 | 0 |
12/07/2024 |
24.50
|
24,200 | 24.40 | 24.60 | 24.20 | 0 | 0 | 0 |
11/07/2024 |
24.40
|
56,800 | 24.80 | 24.90 | 24 | 0 | 0 | 0 |
10/07/2024 |
24.80
|
27,100 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
09/07/2024 |
24.80
|
57,300 | 24.70 | 25 | 24.50 | 0 | 0 | 0 |
08/07/2024 |
24.60
|
52,300 | 25 | 25.20 | 24.50 | 0 | 0 | 0 |
05/07/2024 |
25.10
|
50,700 | 25.80 | 25.80 | 24.60 | 0 | 0 | 0 |
04/07/2024 |
25.20
|
54,800 | 26 | 26 | 24.50 | 0 | 0 | 0 |
03/07/2024 |
25.50
|
38,700 | 25.20 | 26.60 | 24.60 | 0 | 0 | 0 |
02/07/2024 |
25.20
|
55,300 | 25.20 | 25.20 | 24.60 | 0 | 0 | 0 |
01/07/2024 |
25.40
|
42,700 | 25.90 | 25.90 | 24.90 | 0 | 0 | 0 |
28/06/2024 |
25.90
|
57,900 | 26 | 26.50 | 25.30 | 0 | 0 | 0 |
27/06/2024 |
26
|
207,100 | 25.10 | 26.20 | 25.10 | 0 | 0 | 0 |
26/06/2024 |
25
|
48,900 | 25.40 | 25.40 | 24.70 | 0 | 0 | 0 |
25/06/2024 |
25.30
|
80,300 | 25.40 | 26.60 | 25 | 0 | 0 | 0 |
24/06/2024 |
25.40
|
150,600 | 24.90 | 25.40 | 24.70 | 0 | 0 | 0 |
21/06/2024 |
24.90
|
133,300 | 23.70 | 25 | 23.50 | 0 | 0 | 0 |
20/06/2024 |
23.90
|
46,700 | 24 | 24 | 23.50 | 0 | 0 | 0 |
19/06/2024 |
24
|
43,100 | 24 | 24.30 | 23.50 | 0 | 0 | 0 |
18/06/2024 |
24.10
|
25,400 | 24 | 24.40 | 23.80 | 0 | 0 | 0 |
17/06/2024 |
24.20
|
45,400 | 24 | 24.50 | 23.70 | 0 | 0 | 0 |
14/06/2024 |
24.60
|
24,800 | 25 | 25.20 | 24.10 | 0 | 0 | 0 |
13/06/2024 |
25
|
91,200 | 24.30 | 25.60 | 23.90 | 0 | 0 | 0 |
12/06/2024 |
24.30
|
32,000 | 24 | 24.30 | 23.80 | 0 | 0 | 0 |
11/06/2024 |
24.10
|
21,300 | 24.20 | 24.40 | 24 | 0 | 0 | 0 |
10/06/2024 |
24.10
|
30,800 | 24.20 | 24.40 | 23.90 | 0 | 0 | 0 |
07/06/2024 |
24
|
11,600 | 24 | 24.40 | 23.90 | 0 | 0 | 0 |
06/06/2024 |
24
|
32,700 | 24.40 | 24.40 | 23.80 | 0 | 0 | 0 |
05/06/2024 |
24.10
|
47,800 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
04/06/2024 |
24
|
69,000 | 23.90 | 24.40 | 23.80 | 0 | 0 | 0 |
03/06/2024 |
23.70
|
36,600 | 23.80 | 24.10 | 23.50 | 0 | 0 | 0 |
31/05/2024 |
23.50
|
26,100 | 24.50 | 24.50 | 23.40 | 0 | 0 | 0 |
30/05/2024 |
23.90
|
30,700 | 24 | 24 | 23.40 | 0 | 0 | 0 |
29/05/2024 |
24
|
68,700 | 24.90 | 24.90 | 23.60 | 0 | 0 | 0 |
28/05/2024 |
24.60
|
73,700 | 23.90 | 25.10 | 23.90 | 0 | 0 | 0 |
27/05/2024 |
24.20
|
18,100 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
24/05/2024 |
24.30
|
64,500 | 24.90 | 25 | 23.80 | 0 | 0 | 0 |
23/05/2024 |
24.90
|
21,600 | 24 | 25 | 24 | 0 | 0 | 0 |
22/05/2024 |
24.60
|
56,000 | 24.70 | 25 | 24 | 0 | 0 | 0 |
21/05/2024 |
24
|
73,000 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
20/05/2024 |
24.40
|
96,300 | 25 | 25 | 23.80 | 0 | 0 | 0 |
17/05/2024 |
24.60
|
102,300 | 25.90 | 25.90 | 24 | 0 | 0 | 0 |
16/05/2024 |
25.20
|
56,600 | 26.50 | 26.50 | 25.10 | 0 | 0 | 0 |
15/05/2024 |
25.40
|
103,800 | 27 | 27 | 25.10 | 0 | 0 | 0 |
14/05/2024 |
26.30
|
75,800 | 25.60 | 27.30 | 25.30 | 0 | 0 | 0 |
13/05/2024 |
25.60
|
77,500 | 26.10 | 26.10 | 25.30 | 0 | 0 | 0 |
10/05/2024 |
26.10
|
47,300 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
09/05/2024 |
26.50
|
55,300 | 26.90 | 27.40 | 26 | 0 | 0 | 0 |
08/05/2024 |
26.90
|
45,400 | 27.50 | 27.90 | 26.50 | 0 | 0 | 0 |
07/05/2024 |
27.40
|
89,500 | 27.50 | 27.50 | 26.90 | 0 | 0 | 0 |
06/05/2024 |
26.90
|
235,600 | 25.80 | 27.20 | 25 | 0 | 0 | 0 |
03/05/2024 |
25.80
|
66,600 | 26.20 | 26.90 | 25.50 | 0 | 0 | 0 |
02/05/2024 |
25.80
|
45,200 | 27.10 | 27.10 | 25.70 | 0 | 0 | 0 |
26/04/2024 |
26.40
|
22,600 | 27.30 | 27.30 | 26 | 0 | 0 | 0 |
25/04/2024 |
26.20
|
42,000 | 26.10 | 26.50 | 25.80 | 0 | 0 | 0 |
24/04/2024 |
26.20
|
57,100 | 26.30 | 26.80 | 25.70 | 0 | 0 | 0 |
23/04/2024 |
26
|
29,500 | 27 | 27 | 25.80 | 0 | 0 | 0 |