Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
0.20 | 1.01% | 21,400 | -1,000 | -0.0 |
19.60
21
20.10
|
2 tháng
(2024-04-01) |
-0.40 | -1.95% | 62,600 | -3,100 | -0.1 |
19.60
21
20.10
|
3 tháng
(2024-03-04) |
-0.90 | -4.29% | 102,142 | -1,800 | -0.0 |
19.60
21.50
20.10
|
6 tháng
(2023-12-04) |
-2.40 | -10.67% | 168,062 | -6,200 | -0.1 |
19.60
22.50
20.10
|
12 tháng
(2023-06-06) |
-3.20 | -13.73% | 12,048,232 | -1,800 | -0.0 |
19.60
30.90
20.10
|
24 tháng
(2022-06-13) |
-0.30 | -1.47% | 16,719,974 | -2,486 | -0.0 |
19.60
30.90
20.10
|
36 tháng
(2021-06-16) |
-0.90 | -4.28% | 25,044,885 | -1,286 | -0.8 |
16.20
34.60
20.10
|
60 tháng
(2019-06-27) |
5.01 | 33.24% | 32,757,244 | -952,575 | -17.8 |
14.68
34.60
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/12/2023 |
22
0.10
|
3,000 | 22 | 22 | 22 | 0 | 0 | 0 |
28/12/2023 |
21.90
0
|
1,399 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 |
27/12/2023 |
21.90
0.40
|
4,400 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
26/12/2023 |
21.50
0
|
15 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
25/12/2023 |
21.50
-0.40
|
500 | 21.50 | 22.50 | 21.50 | 0 | 0 | 0 |
22/12/2023 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
21/12/2023 |
21.90
0
|
200 | 21.90 | 22.10 | 21.90 | 0 | 0 | 0 |
20/12/2023 |
21.90
-0.10
|
1,900 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
19/12/2023 |
22
0.50
|
1,200 | 22 | 22 | 22 | 0 | 0 | 0 |
18/12/2023 |
21.50
-0.70
|
2,500 | 21.40 | 21.50 | 21.40 | 0 | 100 | -0.0 |
15/12/2023 |
22.20
-0.10
|
2,500 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
14/12/2023 |
22.30
0.30
|
2,600 | 22 | 22.30 | 21 | 0 | 0 | 0 |
13/12/2023 |
22
-0.30
|
6,600 | 21.90 | 22 | 20.90 | 0 | 0 | 0 |
12/12/2023 |
22.30
0
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
11/12/2023 |
22.30
-0.20
|
1,440 | 21.50 | 22.30 | 21.50 | 0 | 0 | 0 |
08/12/2023 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
07/12/2023 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
06/12/2023 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
05/12/2023 |
22.50
0
|
48 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
04/12/2023 |
22.50
0.30
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
01/12/2023 |
22.20
-0.20
|
300 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
30/11/2023 |
22.40
0
|
27 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
29/11/2023 |
22.40
0
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
28/11/2023 |
22.40
-0.10
|
623 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 |
27/11/2023 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
24/11/2023 |
22.50
0
|
50 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
23/11/2023 |
22.50
-0.20
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
22/11/2023 |
22.70
-0.20
|
900 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
21/11/2023 |
22.90
0
|
613 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
20/11/2023 |
22.90
0.80
|
1,600 | 21.70 | 22.90 | 21.60 | 0 | 0 | 0 |
17/11/2023 |
22.10
0.40
|
2,448 | 22 | 22.50 | 22 | 0 | 0 | 0 |
16/11/2023 |
21.70
-0.30
|
600 | 23 | 23 | 21.70 | 0 | 0 | 0 |
15/11/2023 |
22
-1
|
1,004 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
14/11/2023 |
23
0
|
800 | 22.40 | 23 | 22.40 | 0 | 200 | -0.0 |
13/11/2023 |
23
0
|
1,700 | 21.60 | 23 | 21.50 | 0 | 100 | -0.0 |
10/11/2023 |
23
0.90
|
105 | 23 | 23 | 23 | 0 | 0 | 0 |
09/11/2023 |
22.10
-0.20
|
610 | 22.30 | 22.30 | 22.10 | 0 | 0 | 0 |
08/11/2023 |
22.30
-0.20
|
300 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
07/11/2023 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
06/11/2023 |
22.50
0
|
400 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
03/11/2023 |
22.50
0.10
|
1,500 | 22.40 | 24.40 | 21.10 | 0 | 0 | 0 |
02/11/2023 |
22.40
0.80
|
700 | 21.60 | 23.60 | 22 | 0 | 0 | 0 |
01/11/2023 |
21.60
0
|
3,300 | 21.60 | 21.60 | 20.20 | 0 | 300 | -0.0 |
31/10/2023 |
21.60
0
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
30/10/2023 |
21.60
0
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
27/10/2023 |
21.60
0.20
|
1,000 | 21.40 | 21.70 | 21.50 | 0 | 100 | 0 |
26/10/2023 |
21.40
-0.10
|
1,300 | 21.50 | 21.50 | 20.10 | 0 | 200 | -0.0 |
25/10/2023 |
21.50
0
|
2,300 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
24/10/2023 |
21.50
0
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
23/10/2023 |
21.50
-0.20
|
3,400 | 21.70 | 21.70 | 20.70 | 0 | 0 | 0 |
20/10/2023 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
19/10/2023 |
21.70
0.20
|
700 | 21.50 | 21.90 | 21.70 | 0 | 0 | 0 |
18/10/2023 |
21.50
0
|
9,300 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 |
17/10/2023 |
21.50
0
|
1,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
16/10/2023 |
21.50
-0.60
|
3,000 | 22.10 | 22.10 | 21.50 | 0 | 0 | 0 |
13/10/2023 |
22.10
0.50
|
100 | 21.60 | 22.10 | 22.10 | 0 | 0 | 0 |
12/10/2023 |
21.60
-0.20
|
900 | 21.80 | 21.90 | 21.60 | 0 | 0 | 0 |
11/10/2023 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
10/10/2023 |
21.80
-0.10
|
600 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
09/10/2023 |
21.90
-0.10
|
600 | 22 | 22 | 21.90 | 0 | 0 | 0 |
06/10/2023 |
22
0
|
2,700 | 22 | 22 | 21.50 | 0 | 0 | 0 |
05/10/2023 |
22
0.10
|
100 | 21.90 | 22 | 22 | 0 | 0 | 0 |
04/10/2023 |
21.90
0
|
1,900 | 21.90 | 22.10 | 21.10 | 0 | 0 | 0 |
03/10/2023 |
21.90
0
|
4,600 | 21.90 | 22.30 | 21.80 | 4,400 | 0 | 0.1 |
02/10/2023 |
21.90
-0.10
|
2,600 | 22 | 22 | 21.40 | 900 | 0 | 0.0 |
29/09/2023 |
22
0
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
28/09/2023 |
22
0
|
1,200 | 22 | 22 | 21.10 | 0 | 0 | 0 |
27/09/2023 |
22
0.50
|
1,500 | 21.50 | 22 | 21.80 | 0 | 0 | 0 |
26/09/2023 |
21.50
-0.50
|
2,089,400 | 22 | 22 | 21.40 | 0 | 0 | 0 |
25/09/2023 |
22
-0.50
|
1,600 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
22/09/2023 |
22.50
-0.60
|
5,300 | 23.10 | 23.10 | 22.10 | 0 | 0 | 0 |
21/09/2023 |
23.10
0
|
4,100 | 23.10 | 23.20 | 22.50 | 0 | 0 | 0 |
20/09/2023 |
23.10
-0.30
|
1,000 | 23.40 | 23.40 | 22.20 | 0 | 0 | 0 |
19/09/2023 |
23.40
0
|
1,500 | 23.40 | 23.40 | 22.80 | 0 | 0 | 0 |
18/09/2023 |
23.40
1
|
834,000 | 22.40 | 23.50 | 21.80 | 0 | 0 | 0 |
15/09/2023 |
22.40
-1
|
200 | 23.40 | 23.40 | 22.30 | 0 | 0 | 0 |
14/09/2023 |
23.40
-0.10
|
10,100 | 23.50 | 23.50 | 21.60 | 0 | 0 | 0 |
13/09/2023 |
23.50
-0.30
|
14,200 | 23.80 | 23.80 | 22.60 | 0 | 0 | 0 |
12/09/2023 |
23.80
1
|
15,300 | 22.80 | 23.80 | 22.70 | 0 | 0 | 0 |
11/09/2023 |
22.80
-0.30
|
1,321,300 | 23.10 | 23.10 | 21.80 | 0 | 0 | 0 |
08/09/2023 |
23.10
-0.70
|
11,900 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
07/09/2023 |
23.80
1
|
1,318,200 | 22.80 | 23.80 | 21.80 | 0 | 0 | 0 |
06/09/2023 |
22.80
-1
|
13,600 | 23.80 | 24 | 21.50 | 0 | 0 | 0 |
05/09/2023 |
23.80
0
|
600 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
31/08/2023 |
23.80
0
|
2,200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
30/08/2023 |
23.80
-0.10
|
1,400 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
29/08/2023 |
23.90
-0.80
|
300 | 24.70 | 24.70 | 23.90 | 0 | 0 | 0 |
28/08/2023 |
24.70
0.60
|
400 | 24.10 | 24.70 | 23.60 | 0 | 0 | 0 |
25/08/2023 |
24.10
-0.90
|
4,700 | 25 | 25 | 24.10 | 0 | 0 | 0 |
24/08/2023 |
25
0
|
1,300 | 25 | 25 | 24 | 0 | 0 | 0 |
23/08/2023 |
25
0.80
|
8,200 | 24.20 | 25 | 24 | 0 | 0 | 0 |
22/08/2023 |
24.20
-0.80
|
7,700 | 25 | 25 | 23.60 | 0 | 0 | 0 |
21/08/2023 |
25
1.90
|
8,200 | 23.10 | 25 | 23.10 | 0 | 0 | 0 |
18/08/2023 |
23.10
-1.90
|
4,700 | 25 | 25 | 23.10 | 0 | 0 | 0 |
17/08/2023 |
25
-0.10
|
6,700 | 25.10 | 25.10 | 24 | 0 | 0 | 0 |
16/08/2023 |
25.10
2
|
4,800 | 23.10 | 25.10 | 23.20 | 0 | 0 | 0 |
15/08/2023 |
23.10
-0.40
|
3,000 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
14/08/2023 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
11/08/2023 |
23.50
0
|
1,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
10/08/2023 |
23.50
-0.30
|
500 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |