Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-21) |
-4.76 | -11.26% | 85,500 | 100 | 0.0 |
33.55
42.26
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-25) |
-26.37 | -41.29% | 469,300 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-09-30) |
-28.44 | -43.13% | 768,700 | -1,118 | -1.2 |
33.55
65.94
37.50
|
36 tháng
(2021-10-05) |
9.08 | 31.93% | 2,588,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-16) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/01/2021 |
25.84
|
6,700 | 25.88 | 27.35 | 24.55 | 0 | 0 | 0 |
13/01/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
12/01/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
11/01/2021 |
25.88
|
500 | 27.56 | 27.56 | 25.88 | 0 | 0 | 0 |
08/01/2021 |
27.56
|
100 | 27.52 | 27.56 | 27.56 | 0 | 0 | 0 |
07/01/2021 |
27.52
|
4,200 | 27.52 | 27.52 | 25.84 | 0 | 0 | 0 |
06/01/2021 |
27.52
|
8,700 | 27.56 | 27.56 | 25.84 | 0 | 0 | 0 |
05/01/2021 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 |
04/01/2021 |
27.56
|
200 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 |
31/12/2020 |
27.56
|
5,040 | 27.13 | 28.25 | 25.84 | 0 | 0 | 0 |
30/12/2020 |
27.13
|
7,830 | 27.52 | 27.52 | 25.84 | 0 | 0 | 0 |
29/12/2020 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
28/12/2020 |
27.52
|
880 | 27.95 | 27.95 | 26.70 | 0 | 0 | 0 |
25/12/2020 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
24/12/2020 |
27.95
|
10 | 28.42 | 28.42 | 27.95 | 0 | 0 | 0 |
23/12/2020 |
28.42
|
3,420 | 28.17 | 28.42 | 26.27 | 0 | 0 | 0 |
22/12/2020 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 |
21/12/2020 |
28.17
|
1,060 | 28.12 | 28.17 | 28.17 | 0 | 0 | 0 |
18/12/2020 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
17/12/2020 |
28.12
|
5,720 | 26.31 | 28.12 | 25.88 | 0 | 0 | 0 |
16/12/2020 |
26.31
|
410 | 26.70 | 26.79 | 26.31 | 0 | 0 | 0 |
15/12/2020 |
26.70
|
1,310 | 26.70 | 28.34 | 25.88 | 0 | 0 | 0 |
14/12/2020 |
26.70
|
10 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
11/12/2020 |
26.70
|
20 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
10/12/2020 |
26.70
|
160 | 26.53 | 26.70 | 26.27 | 0 | 0 | 0 |
09/12/2020 |
26.53
|
30 | 26.36 | 26.53 | 26.53 | 0 | 0 | 0 |
08/12/2020 |
26.36
|
15,550 | 27.39 | 29.28 | 25.84 | 0 | 0 | 0 |
07/12/2020 |
27.39
|
210 | 27.99 | 27.99 | 27.39 | 0 | 0 | 0 |
04/12/2020 |
27.99
|
1,500 | 27.05 | 27.99 | 25.84 | 0 | 0 | 0 |
03/12/2020 |
27.05
|
20 | 26.96 | 27.05 | 25.67 | 0 | 0 | 0 |
02/12/2020 |
26.96
|
1,000 | 26.70 | 26.96 | 26.96 | 0 | 0 | 0 |
01/12/2020 |
26.70
|
5,010 | 24.98 | 26.70 | 26.27 | 0 | 0 | 0 |
30/11/2020 |
24.98
|
20 | 26.70 | 26.70 | 24.98 | 0 | 0 | 0 |
27/11/2020 |
26.70
|
2,680 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
26/11/2020 |
26.70
|
2,590 | 26.70 | 26.70 | 25.15 | 0 | 0 | 0 |
25/11/2020 |
26.70
|
400 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
24/11/2020 |
26.70
|
190 | 26.70 | 26.70 | 25.06 | 0 | 0 | 0 |
23/11/2020 |
26.70
|
9,440 | 26.70 | 26.70 | 26.27 | 0 | 5,000 | -0.2 |
20/11/2020 |
26.70
|
330 | 27.13 | 27.13 | 25.41 | 0 | 0 | 0 |
19/11/2020 |
27.13
|
5,030 | 27.56 | 27.56 | 25.67 | 0 | 5,000 | -0.2 |
18/11/2020 |
27.56
|
10,110 | 27.99 | 27.99 | 26.27 | 0 | 0 | 0 |
17/11/2020 |
27.99
|
50 | 28.34 | 28.34 | 26.36 | 0 | 0 | 0 |
16/11/2020 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
13/11/2020 |
28.34
|
770 | 26.70 | 28.34 | 24.85 | 0 | 0 | 0 |
12/11/2020 |
26.70
|
2,030 | 25.06 | 26.79 | 24.12 | 0 | 0 | 0 |
11/11/2020 |
25.06
|
120 | 26.83 | 28.68 | 25.06 | 0 | 0 | 0 |
10/11/2020 |
26.83
|
4,430 | 25.11 | 26.83 | 26.83 | 0 | 0 | 0 |
09/11/2020 |
25.11
|
1,070 | 23.47 | 25.11 | 25.11 | 0 | 0 | 0 |
06/11/2020 |
23.47
|
1,000 | 21.96 | 23.47 | 23.47 | 0 | 0 | 0 |
05/11/2020 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
04/11/2020 |
21.96
|
5,690 | 22.82 | 24.42 | 21.96 | 0 | 0 | 0 |
03/11/2020 |
22.82
|
10 | 22.39 | 22.82 | 22.82 | 0 | 0 | 0 |
02/11/2020 |
22.39
|
10 | 22.91 | 22.91 | 22.39 | 0 | 0 | 0 |
30/10/2020 |
22.91
|
20 | 22.82 | 22.91 | 22.57 | 0 | 0 | 0 |
29/10/2020 |
22.82
|
1,560 | 22.82 | 23.26 | 22.82 | 0 | 0 | 0 |
28/10/2020 |
22.82
|
30 | 24.20 | 25.84 | 22.82 | 0 | 0 | 0 |
27/10/2020 |
24.20
|
30 | 22.65 | 24.20 | 24.20 | 0 | 0 | 0 |
26/10/2020 |
22.65
|
40 | 23.51 | 24.89 | 22.65 | 0 | 0 | 0 |
23/10/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
22/10/2020 |
23.51
|
30 | 25.28 | 26.53 | 23.51 | 0 | 0 | 0 |
21/10/2020 |
25.28
|
100 | 23.64 | 25.28 | 24.98 | 0 | 0 | 0 |
20/10/2020 |
23.64
|
270 | 22.14 | 23.64 | 23.60 | 0 | 0 | 0 |
19/10/2020 |
22.14
|
500 | 21.53 | 23.04 | 22.14 | 0 | 0 | 0 |
16/10/2020 |
21.53
|
10 | 22.82 | 22.82 | 21.53 | 0 | 0 | 0 |
15/10/2020 |
22.82
|
840 | 22.65 | 24.20 | 22.65 | 0 | 0 | 0 |
14/10/2020 |
22.65
|
150 | 22.65 | 22.70 | 22.65 | 0 | 0 | 0 |
13/10/2020 |
22.65
|
360 | 24.20 | 24.20 | 22.65 | 0 | 0 | 0 |
12/10/2020 |
24.20
|
60 | 24.25 | 24.25 | 24.20 | 0 | 0 | 0 |
09/10/2020 |
24.25
|
40 | 26.05 | 27.56 | 24.25 | 0 | 0 | 0 |
08/10/2020 |
26.05
|
720 | 27.99 | 27.99 | 26.05 | 0 | 0 | 0 |
07/10/2020 |
27.99
|
360 | 27.99 | 27.99 | 27.91 | 0 | 320 | -0.0 |
06/10/2020 |
27.99
|
790 | 27.99 | 28.42 | 26.10 | 0 | 0 | 0 |
05/10/2020 |
27.99
|
50 | 28.42 | 28.42 | 27.99 | 0 | 0 | 0 |
02/10/2020 |
28.42
|
60 | 27.56 | 28.42 | 25.84 | 0 | 0 | 0 |
01/10/2020 |
27.56
|
10,840 | 26.70 | 28.55 | 24.89 | 0 | 3,830 | -0.1 |
30/09/2020 |
26.70
|
230 | 25.41 | 26.70 | 23.69 | 0 | 0 | 0 |
29/09/2020 |
25.41
|
16,910 | 23.77 | 25.41 | 25.37 | 0 | 0 | 0 |
28/09/2020 |
23.77
|
8,140 | 24.81 | 26.53 | 23.69 | 0 | 5,000 | -0.2 |
25/09/2020 |
24.81
|
320 | 23.21 | 24.81 | 21.79 | 0 | 0 | 0 |
24/09/2020 |
23.21
|
380 | 21.71 | 23.21 | 23.17 | 0 | 0 | 0 |
23/09/2020 |
21.71
|
1,680 | 22.82 | 24.42 | 21.53 | 0 | 0 | 0 |
22/09/2020 |
22.82
|
220 | 21.36 | 22.82 | 20.37 | 0 | 0 | 0 |
21/09/2020 |
21.36
|
3,820 | 22.82 | 24.38 | 21.36 | 0 | 0 | 0 |
18/09/2020 |
22.82
|
50,810 | 21.36 | 22.82 | 21.45 | 0 | 0 | 0 |
17/09/2020 |
21.36
|
30 | 21.27 | 22.74 | 21.36 | 0 | 0 | 0 |
16/09/2020 |
21.27
|
4,300 | 21.19 | 22.65 | 21.27 | 0 | 0 | 0 |
15/09/2020 |
21.19
|
100 | 19.81 | 21.19 | 21.19 | 0 | 0 | 0 |
14/09/2020 |
19.81
|
30 | 21.19 | 21.19 | 19.81 | 0 | 0 | 0 |
11/09/2020 |
21.19
|
15,250 | 19.81 | 21.19 | 19.85 | 0 | 0 | 0 |
10/09/2020 |
19.81
|
11,420 | 21.10 | 22.57 | 19.81 | 0 | 10 | -0.0 |
09/09/2020 |
21.10
|
1,250 | 19.90 | 21.10 | 18.95 | 0 | 0 | 0 |
08/09/2020 |
19.90
|
7,100 | 18.60 | 19.90 | 18.99 | 0 | 0 | 0 |
07/09/2020 |
18.60
|
1,190 | 18.60 | 19.81 | 18.17 | 0 | 0 | 0 |
04/09/2020 |
18.60
|
890 | 18.60 | 19.90 | 18.60 | 0 | 0 | 0 |
03/09/2020 |
18.60
|
1,470 | 18.56 | 19.81 | 18.60 | 0 | 0 | 0 |
01/09/2020 |
18.56
|
50 | 19.81 | 19.81 | 18.56 | 0 | 0 | 0 |
31/08/2020 |
19.81
|
3,680 | 18.52 | 19.81 | 18.39 | 0 | 0 | 0 |
28/08/2020 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 |
27/08/2020 |
18.52
|
900 | 19.81 | 19.81 | 18.52 | 0 | 0 | 0 |
26/08/2020 |
19.81
|
510 | 18.95 | 19.81 | 18.09 | 0 | 0 | 0 |