Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-25) |
-0.70 | -1.72% | 77,700 | 0 | 0 |
39.20
40.70
40
|
2 tháng
(2024-11-25) |
-0.30 | -0.74% | 202,700 | 0 | 0 |
39.20
40.90
40
|
3 tháng
(2024-10-28) |
-0.11 | -0.29% | 315,427 | -300 | -0.0 |
39.20
41.09
40
|
6 tháng
(2024-07-29) |
-0.80 | -1.96% | 578,532 | -300 | -0.0 |
38.06
41.09
40
|
12 tháng
(2024-01-30) |
8.31 | 26.24% | 2,589,786 | -2,300 | -0.1 |
31.69
43.27
40
|
24 tháng
(2023-02-06) |
16.48 | 70.09% | 3,388,091 | -2,310 | -0.1 |
22.16
43.27
40
|
36 tháng
(2022-02-09) |
9.07 | 29.30% | 5,621,143 | -6,410 | -0.3 |
20.30
43.27
40
|
60 tháng
(2020-02-20) |
20.12 | 101.18% | 15,917,565 | 2,063,000 | 66.4 |
15.92
43.27
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2021 |
24.74
|
11,600 | 24.74 | 24.74 | 24.32 | 0 | 0 | 0 |
22/06/2021 |
24.74
|
5,000 | 24.67 | 25.02 | 24.74 | 0 | 0 | 0 |
21/06/2021 |
24.67
|
19,800 | 24.67 | 24.88 | 24.67 | 0 | 0 | 0 |
18/06/2021 |
24.67
|
12,400 | 24.32 | 25.02 | 24.32 | 0 | 0 | 0 |
17/06/2021 |
24.32
|
900 | 24.18 | 24.32 | 24.18 | 0 | 0 | 0 |
16/06/2021 |
24.18
|
1,400 | 24.39 | 24.60 | 24.18 | 0 | 0 | 0 |
15/06/2021 |
24.39
|
1,000 | 24.32 | 24.39 | 24.39 | 0 | 0 | 0 |
14/06/2021 |
24.32
|
4,800 | 24.10 | 24.32 | 24.10 | 0 | 0 | 0 |
11/06/2021 |
24.10
|
3,800 | 23.96 | 24.10 | 23.96 | 0 | 0 | 0 |
10/06/2021 |
23.96
|
13,800 | 24.32 | 24.32 | 23.96 | 7,000 | 0 | 0.2 |
09/06/2021 |
24.32
|
22,500 | 23.96 | 24.32 | 23.96 | 7,000 | 0 | 0.2 |
08/06/2021 |
23.96
|
11,200 | 24.03 | 24.10 | 23.96 | 3,100 | 0 | 0.1 |
07/06/2021 |
24.03
|
11,500 | 24.18 | 24.18 | 23.96 | 7,000 | 0 | 0.2 |
04/06/2021 |
24.18
|
18,700 | 24.18 | 24.18 | 23.96 | 9,900 | 0 | 0.3 |
03/06/2021 |
24.18
|
15,200 | 24.18 | 24.39 | 24.03 | 0 | 0 | 0 |
02/06/2021 |
24.18
|
800 | 24.25 | 24.25 | 23.96 | 0 | 0 | 0 |
01/06/2021 |
24.25
|
3,400 | 23.89 | 24.25 | 23.82 | 2,500 | 0 | 0.1 |
31/05/2021 |
23.89
|
1,600 | 24.25 | 24.25 | 23.82 | 600 | 0 | 0.0 |
28/05/2021 |
24.25
|
1,100 | 23.75 | 24.25 | 23.82 | 0 | 0 | 0 |
27/05/2021 |
23.75
|
5,300 | 24.32 | 24.32 | 23.75 | 1,500 | 0 | 0.1 |
26/05/2021 |
24.32
|
2,700 | 24.32 | 24.32 | 24.32 | 2,200 | 0 | 0.1 |
25/05/2021 |
24.32
|
2,000 | 24.10 | 24.32 | 24.32 | 0 | 0 | 0 |
24/05/2021 |
24.10
|
1,000 | 24.03 | 24.10 | 24.10 | 0 | 0 | 0 |
21/05/2021 |
24.03
|
7,500 | 23.96 | 24.03 | 23.89 | 0 | 0 | 0 |
20/05/2021 |
23.96
|
4,400 | 23.96 | 23.96 | 23.96 | 2,500 | 600 | 0.1 |
19/05/2021 |
23.96
|
7,605 | 23.96 | 23.96 | 23.96 | 7,000 | 0 | 0.2 |
18/05/2021 |
23.96
|
13,600 | 23.96 | 24.32 | 23.96 | 5,700 | 0 | 0.2 |
17/05/2021 |
23.96
|
11,700 | 23.96 | 24.03 | 23.89 | 6,000 | 0 | 0.2 |
14/05/2021 |
23.96
|
5,200 | 24.03 | 24.32 | 23.96 | 3,400 | 0 | 0.1 |
13/05/2021 |
24.03
|
12,200 | 24.03 | 24.10 | 24.03 | 7,000 | 0 | 0.2 |
12/05/2021 |
24.03
|
11,205 | 24.18 | 24.18 | 24.03 | 7,200 | 0 | 0.2 |
11/05/2021 |
24.18
|
9,814 | 24.18 | 24.25 | 24.18 | 0 | 0 | 0 |
10/05/2021 |
24.18
|
3,900 | 24.10 | 24.18 | 24.10 | 0 | 0 | 0 |
07/05/2021 |
24.10
|
6,100 | 24.39 | 24.39 | 24.10 | 4,400 | 0 | 0.2 |
06/05/2021 |
24.39
|
33,800 | 24.32 | 24.46 | 24.18 | 3,000 | 0 | 0.1 |
05/05/2021 |
24.32
|
39,500 | 24.25 | 24.46 | 24.18 | 7,000 | 0 | 0.2 |
04/05/2021 |
24.25
|
8,300 | 24.18 | 24.53 | 24.25 | 0 | 0 | 0 |
29/04/2021 |
24.18
|
2,430 | 24.10 | 24.32 | 24.10 | 2,000 | 0 | 0.1 |
28/04/2021 |
24.10
|
6,300 | 24.67 | 24.67 | 24.10 | 600 | 0 | 0.0 |
27/04/2021 |
24.67
|
955 | 24.10 | 24.67 | 24.10 | 100 | 0 | 0.0 |
26/04/2021 |
24.10
|
6,500 | 24.25 | 24.32 | 24.10 | 3,300 | 3,300 | 0 |
23/04/2021 |
24.25
|
12,105 | 24.10 | 24.67 | 24.10 | 3,500 | 0 | 0.1 |
22/04/2021 |
24.10
|
2,000 | 25.02 | 25.02 | 24.03 | 0 | 0 | 0 |
20/04/2021 |
25.02
|
200 | 24.10 | 25.02 | 21.92 | 0 | 100 | -0.0 |
19/04/2021 |
24.10
|
1,900 | 24.03 | 24.53 | 24.10 | 0 | 1,700 | -0.1 |
16/04/2021 |
24.03
|
12,700 | 24.60 | 24.60 | 24.03 | 6,000 | 6,000 | 0.0 |
15/04/2021 |
24.60
|
1,900 | 24.67 | 24.67 | 24.53 | 0 | 0 | 0 |
14/04/2021 |
24.67
|
14,100 | 24.32 | 24.67 | 24.10 | 0 | 11,900 | -0.4 |
13/04/2021 |
24.32
|
13,500 | 24.60 | 24.60 | 24.25 | 6,900 | 0 | 0.2 |
12/04/2021 |
24.60
|
3,600 | 24.74 | 24.74 | 24.60 | 3,000 | 0 | 0.1 |
09/04/2021 |
24.74
|
6,800 | 24.67 | 24.74 | 24.60 | 4,400 | 0 | 0.2 |
08/04/2021 |
24.67
|
4,800 | 24.88 | 24.88 | 24.67 | 0 | 0 | 0 |
07/04/2021 |
24.88
|
18,008 | 24.67 | 25.02 | 24.53 | 6,400 | 0 | 0.2 |
06/04/2021 |
24.67
|
9,900 | 24.67 | 24.74 | 24.53 | 100 | 0 | 0.0 |
05/04/2021 |
24.67
|
9,500 | 24.53 | 24.67 | 24.53 | 0 | 0 | 0 |
02/04/2021 |
24.53
|
6,700 | 24.39 | 24.53 | 24.46 | 3,500 | 0 | 0.1 |
01/04/2021 |
24.39
|
8,592 | 24.46 | 25.02 | 24.39 | 1,600 | 0 | 0.1 |
31/03/2021 |
24.46
|
900 | 24.81 | 24.81 | 24.39 | 0 | 0 | 0 |
30/03/2021 |
24.81
|
2,200 | 24.81 | 24.88 | 24.53 | 0 | 0 | 0 |
29/03/2021 |
24.81
|
15,700 | 24.95 | 25.02 | 24.39 | 3,000 | 0 | 0.1 |
26/03/2021 |
24.95
|
9,700 | 24.95 | 24.95 | 24.39 | 4,000 | 0 | 0.1 |
25/03/2021 |
24.95
|
2,957 | 24.88 | 24.95 | 24.53 | 400 | 0 | 0.0 |
24/03/2021 |
24.88
|
23,800 | 25.16 | 25.16 | 24.03 | 9,000 | 0 | 0.3 |
23/03/2021 |
25.16
|
26,100 | 25.51 | 25.73 | 25.16 | 16,700 | 0 | 0.6 |
22/03/2021 |
25.51
|
24,100 | 25.23 | 25.51 | 25.23 | 0 | 0 | 0 |
19/03/2021 |
25.23
|
8,100 | 25.37 | 25.37 | 25.16 | 6,000 | 0 | 0.2 |
18/03/2021 |
25.37
|
6,900 | 25.37 | 25.37 | 25.30 | 0 | 0 | 0 |
17/03/2021 |
25.37
|
11,600 | 25.09 | 25.37 | 25.09 | 1,000 | 0 | 0.0 |
16/03/2021 |
25.09
|
19,300 | 25.73 | 25.73 | 25.02 | 3,000 | 0 | 0.1 |
15/03/2021 |
25.73
|
31,700 | 25.02 | 26.01 | 25.02 | 0 | 0 | 0 |
12/03/2021 |
25.02
|
26,300 | 25.44 | 25.51 | 25.02 | 3,700 | 0 | 0.1 |
11/03/2021 |
25.44
|
34,100 | 24.46 | 25.44 | 24.25 | 4,200 | 0 | 0.1 |
10/03/2021 |
24.46
|
8,300 | 24.53 | 24.53 | 24.25 | 0 | 0 | 0 |
09/03/2021 |
24.53
|
9,900 | 24.25 | 24.95 | 21.85 | 0 | 400 | -0.0 |
08/03/2021 |
24.25
|
4,600 | 24.10 | 24.95 | 24.18 | 0 | 0 | 0 |
05/03/2021 |
24.10
|
16,800 | 24.18 | 24.32 | 24.03 | 6,000 | 0 | 0.2 |
04/03/2021 |
24.18
|
21,401 | 24.25 | 24.25 | 24.03 | 10,500 | 0 | 0.4 |
03/03/2021 |
24.25
|
15,500 | 24.32 | 24.39 | 24.10 | 3,500 | 0 | 0.1 |
02/03/2021 |
24.32
|
19,000 | 24.32 | 24.39 | 23.96 | 3,700 | 0 | 0.1 |
01/03/2021 |
24.32
|
22,830 | 23.96 | 24.32 | 23.96 | 5,000 | 0 | 0.2 |
26/02/2021 |
23.96
|
27,700 | 24.25 | 24.25 | 23.96 | 13,400 | 0 | 0.5 |
25/02/2021 |
24.25
|
10,100 | 24.32 | 24.32 | 24.10 | 1,400 | 0 | 0.0 |
24/02/2021 |
24.32
|
27,201 | 24.32 | 24.32 | 24.10 | 11,100 | 0 | 0.4 |
23/02/2021 |
24.32
|
21,500 | 24.32 | 24.46 | 24.25 | 6,500 | 0 | 0.2 |
22/02/2021 |
24.32
|
17,300 | 24.25 | 24.46 | 24.25 | 0 | 0 | 0 |
19/02/2021 |
24.25
|
9,100 | 24.25 | 24.39 | 24.10 | 0 | 0 | 0 |
18/02/2021 |
24.25
|
25,100 | 24.25 | 24.39 | 24.03 | 6,000 | 0 | 0.2 |
17/02/2021 |
24.25
|
11,200 | 24.10 | 24.32 | 23.96 | 0 | 0 | 0 |
09/02/2021 |
24.10
|
1,600 | 24.18 | 24.25 | 23.54 | 0 | 0 | 0 |
08/02/2021 |
24.18
|
19,500 | 24.10 | 24.18 | 23.47 | 7,400 | 0 | 0.2 |
05/02/2021 |
24.10
|
16,900 | 23.61 | 24.10 | 23.40 | 0 | 0 | 0 |
04/02/2021 |
23.61
|
14,400 | 23.47 | 25.30 | 23.33 | 3,500 | 0 | 0.1 |
03/02/2021 |
23.47
|
12,800 | 23.47 | 23.82 | 23.26 | 0 | 0 | 0 |
02/02/2021 |
23.47
|
4,200 | 22.98 | 23.47 | 22.98 | 600 | 0 | 0.0 |
01/02/2021 |
22.98
|
16,700 | 22.98 | 22.98 | 22.48 | 0 | 0 | 0 |
29/01/2021 |
22.98
|
12,300 | 21.92 | 23.26 | 21.92 | 2,100 | 300 | 0.1 |
28/01/2021 |
21.92
|
286,048 | 24.32 | 24.32 | 21.92 | 201,700 | 0 | 6.4 |
27/01/2021 |
24.32
|
56,511 | 24.53 | 24.53 | 23.89 | 14,200 | 0 | 0.5 |
26/01/2021 |
24.53
|
52,500 | 24.60 | 24.60 | 24.10 | 16,400 | 0 | 0.6 |
25/01/2021 |
24.60
|
15,500 | 24.39 | 25.02 | 24.39 | 0 | 0 | 0 |