| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-09-09) |
-0.05 | -0.24% | 115,255,800 | -2,198,129 | -45.9 |
20.30
21.75
20.95
|
|
2 tháng
(2024-08-12) |
-0.55 | -2.56% | 224,512,500 | -4,296,286 | -91.2 |
20.30
21.85
20.95
|
|
3 tháng
(2024-07-11) |
-2.25 | -9.70% | 432,146,700 | -7,427,599 | -162.5 |
20.30
23.50
20.95
|
|
6 tháng
(2024-04-12) |
-2.30 | -9.89% | 1,251,610,300 | -12,858,857 | -301.8 |
19.45
24
20.95
|
|
12 tháng
(2023-10-16) |
-0.75 | -3.46% | 3,538,674,000 | -42,539,947 | -967.2 |
17.30
25.50
20.95
|
|
24 tháng
(2022-10-20) |
6.80 | 48.06% | 7,438,894,800 | -24,796,425 | -773.0 |
11
25.90
20.95
|
|
36 tháng
(2021-10-25) |
-1.73 | -7.61% | 10,768,457,900 | -28,881,270 | -887.3 |
11
48.21
20.95
|
|
60 tháng
(2019-11-05) |
6.01 | 40.25% | 13,200,503,840 | -68,593,120 | -1,812.6 |
9.58
48.21
20.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
4,491,800 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
3,600 | 14,000 | 0 |
| 09/10/2024 |
20.95
|
3,032,700 | 20.90 | 21 | 20.80 | 6,300 | 14,300 | -0.2 |
| 08/10/2024 |
20.80
|
4,253,300 | 20.80 | 21.05 | 20.75 | 42,700 | 60,303 | -0.4 |
| 07/10/2024 |
20.90
|
7,703,300 | 21.25 | 21.30 | 20.75 | 24,200 | 1,428,300 | -29.3 |
| 04/10/2024 |
21.20
|
2,614,400 | 21.20 | 21.30 | 21.10 | 500 | 23,080 | -0.5 |
| 03/10/2024 |
21.20
|
7,367,500 | 21.45 | 21.55 | 21.15 | 6,400 | 39,849 | -0.7 |
| 02/10/2024 |
21.45
|
6,107,000 | 21.65 | 21.75 | 21.45 | 4,900 | 16,000 | -0.2 |
| 01/10/2024 |
21.75
|
10,135,200 | 21.75 | 22 | 21.65 | 60,100 | 60,201 | -0.0 |
| 30/09/2024 |
21.75
|
8,280,000 | 21.40 | 21.75 | 21.35 | 63,600 | 65,200 | -0.0 |
| 27/09/2024 |
21.40
|
6,399,900 | 21.45 | 21.50 | 21.25 | 0 | 0 | 0 |
| 26/09/2024 |
21.30
|
4,971,900 | 21.35 | 21.50 | 21.15 | 40,375 | 23,300 | 0.4 |
| 25/09/2024 |
21.35
|
6,892,400 | 21.35 | 21.50 | 21.25 | 740,500 | 347,100 | 8.4 |
| 24/09/2024 |
21.10
|
5,763,900 | 20.80 | 21.20 | 20.80 | 41,800 | 125,560 | -1.8 |
| 23/09/2024 |
20.75
|
3,134,800 | 21 | 21 | 20.75 | 28,300 | 0 | 0.6 |
| 20/09/2024 |
20.95
|
7,002,100 | 20.95 | 21.10 | 20.85 | 7,000 | 8,300 | -0.0 |
| 19/09/2024 |
20.75
|
2,551,000 | 20.75 | 20.90 | 20.70 | 1,300 | 74,500 | -1.5 |
| 18/09/2024 |
20.75
|
2,824,000 | 20.80 | 20.90 | 20.70 | 12,000 | 218,301 | -4.3 |
| 17/09/2024 |
20.80
|
4,792,900 | 20.30 | 20.80 | 20.30 | 343,900 | 2,310 | 7.0 |
| 16/09/2024 |
20.30
|
4,071,600 | 20.60 | 20.75 | 20.30 | 0 | 0 | 0 |
| 13/09/2024 |
20.60
|
3,348,700 | 20.70 | 20.85 | 20.60 | 1,200 | 36,200 | -0.7 |
| 12/09/2024 |
20.80
|
2,052,700 | 20.90 | 21.05 | 20.70 | 102,400 | 275,000 | -3.6 |
| 11/09/2024 |
20.75
|
4,259,300 | 20.80 | 20.90 | 20.55 | 159,500 | 82,900 | 1.6 |
| 10/09/2024 |
20.80
|
4,907,300 | 21.20 | 21.20 | 20.70 | 44,800 | 706,800 | -13.9 |
| 09/09/2024 |
21
|
2,789,900 | 21.10 | 21.30 | 20.90 | 16,900 | 339,300 | -6.8 |
| 06/09/2024 |
21.15
|
3,639,000 | 21.10 | 21.20 | 20.90 | 13,600 | 86,000 | -1.5 |
| 05/09/2024 |
21.15
|
4,712,700 | 21.35 | 21.45 | 20.95 | 14,800 | 344,500 | -7.0 |
| 04/09/2024 |
21.20
|
4,526,600 | 21 | 21.35 | 20.90 | 293,500 | 42,600 | 5.3 |
| 30/08/2024 |
21.15
|
4,583,900 | 21.30 | 21.45 | 21.15 | 77,493 | 252,400 | -3.7 |
| 29/08/2024 |
21.20
|
4,323,800 | 21.55 | 21.60 | 21.20 | 31,600 | 295,900 | -5.7 |
| 28/08/2024 |
21.50
|
5,401,000 | 21.70 | 21.70 | 21.35 | 3,200 | 244,500 | -5.2 |
| 27/08/2024 |
21.60
|
5,012,900 | 21.60 | 21.80 | 21.50 | 131,000 | 65,000 | 1.4 |
| 26/08/2024 |
21.60
|
8,126,900 | 21.80 | 22.10 | 21.60 | 296,900 | 641,100 | -7.5 |
| 23/08/2024 |
21.60
|
5,486,800 | 21.70 | 21.70 | 21.45 | 168,200 | 73,100 | 2.1 |
| 22/08/2024 |
21.70
|
5,898,900 | 21.90 | 21.90 | 21.60 | 6,200 | 447,600 | -9.6 |
| 21/08/2024 |
21.85
|
5,776,800 | 22 | 22 | 21.50 | 4,600 | 64,600 | -1.3 |
| 20/08/2024 |
21.85
|
7,291,400 | 21.65 | 21.85 | 21.45 | 27,300 | 210,200 | -3.9 |
| 19/08/2024 |
21.50
|
6,682,400 | 21.65 | 21.75 | 21.45 | 50 | 129,700 | -2.8 |
| 16/08/2024 |
21.50
|
10,752,700 | 20.95 | 21.50 | 20.75 | 355,700 | 55,200 | 6.4 |
| 15/08/2024 |
20.70
|
3,258,400 | 20.90 | 21 | 20.60 | 102,400 | 55,600 | 1.0 |
| 14/08/2024 |
20.90
|
4,612,300 | 21.40 | 21.45 | 20.90 | 7,700 | 170,700 | -3.5 |
| 13/08/2024 |
21.20
|
7,158,200 | 21.60 | 21.60 | 20.95 | 49,400 | 54,500 | -0.1 |
| 12/08/2024 |
21.50
|
12,012,000 | 21.95 | 22.05 | 21.40 | 27,000 | 475,600 | -9.7 |
| 09/08/2024 |
21.45
|
5,646,200 | 20.95 | 21.45 | 20.85 | 166,800 | 104,400 | 1.3 |
| 08/08/2024 |
20.80
|
7,171,900 | 21 | 21.15 | 20.50 | 1,300 | 708,563 | -14.8 |
| 07/08/2024 |
21.05
|
5,020,300 | 21 | 21.20 | 20.85 | 121,000 | 153,500 | -0.7 |
| 06/08/2024 |
20.85
|
4,807,400 | 20.70 | 20.95 | 20.35 | 377,700 | 313,600 | 1.3 |
| 05/08/2024 |
20.30
|
12,780,800 | 21.40 | 21.95 | 20.30 | 59,000 | 92,300 | -0.8 |
| 02/08/2024 |
21.50
|
8,968,600 | 21.20 | 21.60 | 20.90 | 591,400 | 72,100 | 10.9 |
| 01/08/2024 |
21.50
|
14,355,700 | 22.90 | 22.90 | 21.50 | 56,500 | 246,000 | -4.3 |
| 31/07/2024 |
22.75
|
11,478,800 | 22.90 | 23.05 | 22.55 | 18,800 | 618,800 | -13.8 |
| 30/07/2024 |
22.75
|
14,253,100 | 22.95 | 23.05 | 22.50 | 101,500 | 459,300 | -8.1 |
| 29/07/2024 |
22.55
|
6,796,900 | 22.70 | 22.75 | 22.55 | 14,700 | 62,300 | -1.1 |
| 26/07/2024 |
22.60
|
4,889,200 | 22.60 | 22.60 | 22.30 | 6,500 | 92,400 | -1.9 |
| 25/07/2024 |
22.40
|
5,306,400 | 22.60 | 22.60 | 22.10 | 1,450 | 649,700 | -14.5 |
| 24/07/2024 |
22.50
|
10,238,600 | 21.65 | 22.50 | 21.60 | 187,400 | 264,100 | -1.7 |
| 23/07/2024 |
21.85
|
8,865,400 | 22.30 | 22.35 | 21.85 | 8,000 | 61,200 | -1.2 |
| 22/07/2024 |
22.10
|
9,485,400 | 22 | 22.45 | 21.95 | 1,038,500 | 125,700 | 20.2 |
| 19/07/2024 |
22.10
|
9,856,900 | 22.70 | 22.80 | 22.05 | 147,300 | 223,200 | -1.7 |
| 18/07/2024 |
22.70
|
10,647,200 | 22.40 | 22.70 | 21.90 | 76,300 | 888,000 | -18.1 |
| 17/07/2024 |
22.10
|
13,170,100 | 23.30 | 23.30 | 21.40 | 115,500 | 133,800 | -0.4 |
| 16/07/2024 |
23
|
21,085,800 | 23.80 | 24.10 | 23 | 284,900 | 766,000 | -11.3 |
| 15/07/2024 |
23.50
|
8,934,800 | 23.20 | 23.50 | 22.85 | 169,900 | 287,700 | -2.7 |
| 12/07/2024 |
23
|
7,332,300 | 23.30 | 23.35 | 22.90 | 10,300 | 363,400 | -8.1 |
| 11/07/2024 |
23.20
|
6,542,400 | 23.65 | 23.65 | 23.20 | 0 | 0 | 0 |
| 10/07/2024 |
23.35
|
6,633,200 | 23.70 | 23.80 | 23.35 | 14,699 | 175,900 | -3.8 |
| 09/07/2024 |
23.70
|
19,192,400 | 22.95 | 23.70 | 22.90 | 760,700 | 200,805 | 13.2 |
| 08/07/2024 |
22.80
|
8,877,500 | 22.85 | 23.10 | 22.75 | 62,700 | 192,200 | -2.9 |
| 05/07/2024 |
22.80
|
6,083,500 | 22.80 | 23 | 22.60 | 313,200 | 2,600 | 7.1 |
| 04/07/2024 |
22.70
|
6,468,000 | 22.65 | 23.10 | 22.60 | 24,900 | 53,800 | -0.7 |
| 03/07/2024 |
22.55
|
5,400,700 | 22.50 | 22.70 | 22.40 | 12,500 | 149,900 | -3.1 |
| 02/07/2024 |
22.50
|
4,541,300 | 22.25 | 22.50 | 22.20 | 124,500 | 350,200 | -5.0 |
| 01/07/2024 |
22.25
|
5,035,300 | 21.85 | 22.25 | 21.85 | 68,900 | 1,123,800 | -23.2 |
| 28/06/2024 |
22.10
|
11,778,300 | 22.45 | 22.45 | 21.60 | 427,400 | 258,496 | 3.7 |
| 27/06/2024 |
22.35
|
4,962,400 | 22.25 | 22.40 | 22.15 | 99,900 | 33,200 | 1.5 |
| 26/06/2024 |
22.25
|
11,726,200 | 22.40 | 22.55 | 22.10 | 485,200 | 171,277 | 6.9 |
| 25/06/2024 |
22.40
|
7,253,100 | 22.10 | 22.55 | 22 | 437,200 | 74,897 | 8.0 |
| 24/06/2024 |
22
|
23,485,000 | 23.35 | 23.40 | 22 | 348,800 | 416,800 | -1.6 |
| 21/06/2024 |
23.20
|
11,120,100 | 23.40 | 23.70 | 23.20 | 128,200 | 496,495 | -8.5 |
| 20/06/2024 |
23.30
|
17,373,100 | 23.95 | 24 | 23.30 | 36,900 | 927,900 | -21.0 |
| 19/06/2024 |
23.85
|
24,251,100 | 24.15 | 24.50 | 23.65 | 170,100 | 2,699,600 | -60.8 |
| 18/06/2024 |
23.90
|
21,352,800 | 23.95 | 24.50 | 23.75 | 145,800 | 902,800 | -18.3 |
| 17/06/2024 |
23.80
|
10,915,900 | 23.85 | 24.10 | 23.65 | 4,100 | 244,700 | -5.8 |
| 14/06/2024 |
23.70
|
35,934,600 | 23.75 | 24.80 | 23.65 | 1,567,900 | 712,800 | 20.6 |
| 13/06/2024 |
23.70
|
10,868,700 | 23.70 | 24 | 23.55 | 0 | 0 | 0 |
| 12/06/2024 |
23.55
|
9,201,100 | 23.30 | 23.60 | 23.10 | 158,646 | 74,300 | 2.0 |
| 11/06/2024 |
23.25
|
19,083,600 | 24.05 | 24.05 | 23.05 | 320,300 | 429,781 | -2.6 |
| 10/06/2024 |
23.90
|
8,236,600 | 23.90 | 24.05 | 23.70 | 118,692 | 1,041,100 | -22.0 |
| 07/06/2024 |
23.90
|
15,602,900 | 23.65 | 24.35 | 23.60 | 549,700 | 62,239 | 11.7 |
| 06/06/2024 |
23.60
|
12,159,700 | 23.65 | 24 | 23.40 | 224,000 | 391,800 | -4.0 |
| 05/06/2024 |
23.60
|
11,124,800 | 23.95 | 24.20 | 23.60 | 705,100 | 157,100 | 12.9 |
| 04/06/2024 |
23.85
|
14,943,000 | 23.90 | 24.45 | 23.70 | 11,500 | 1,219,476 | -29.1 |
| 03/06/2024 |
23.80
|
10,353,200 | 23.50 | 23.95 | 23.40 | 10,200 | 113,010 | -2.5 |
| 31/05/2024 |
23.30
|
8,688,600 | 23.65 | 23.70 | 23.30 | 569,800 | 80,800 | 11.4 |
| 30/05/2024 |
23.60
|
13,010,000 | 23.30 | 23.60 | 22.95 | 1,022,000 | 153,600 | 20.0 |
| 29/05/2024 |
23.60
|
18,554,500 | 24.05 | 24.40 | 23.40 | 21,000 | 1,861,506 | -44.1 |
| 28/05/2024 |
24
|
18,363,000 | 24.25 | 24.25 | 23.75 | 7,100 | 1,820,774 | -43.4 |
| 27/05/2024 |
23.95
|
16,385,500 | 23 | 24.15 | 22.90 | 125,157 | 200,500 | -1.9 |
| 24/05/2024 |
23
|
20,196,500 | 23.45 | 23.75 | 22.70 | 1,255,800 | 508,800 | 17.6 |
| 23/05/2024 |
23.70
|
22,676,600 | 22.70 | 23.90 | 22.55 | 1,419,100 | 218,000 | 27.8 |
| 22/05/2024 |
22.70
|
15,464,800 | 23.45 | 23.50 | 22.60 | 91,600 | 577,861 | -11.1 |
| 21/05/2024 |
23.30
|
13,030,000 | 23.20 | 23.45 | 22.80 | 1,000 | 307,106 | -7.1 |