Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.59 | 3.23% | 5,044,300 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,639,000 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-24) |
-2.99 | -13.67% | 25,728,500 | -426,501 | -8.9 |
16.76
21.89
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,863,800 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-26) |
4.27 | 29.20% | 75,169,400 | -36,557 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-10-03) |
4.26 | 29.14% | 117,925,061 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-06) |
-7.32 | -27.92% | 141,060,151 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-17) |
5.68 | 42.95% | 167,912,216 | -2,772,828 | -59.5 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
28.76
|
36,000 | 28.76 | 29.60 | 28.76 | 0 | 0 | 0 |
04/02/2021 |
28.76
|
14,083 | 29.01 | 31.21 | 28.34 | 0 | 0 | 0 |
03/02/2021 |
29.01
|
31,300 | 28.42 | 30.20 | 28.00 | 0 | 0 | 0 |
02/02/2021 |
28.42
|
27,800 | 27.91 | 29.35 | 27.07 | 0 | 0 | 0 |
01/02/2021 |
27.91
|
9,700 | 28.93 | 31.30 | 27.49 | 0 | 0 | 0 |
29/01/2021 |
28.93
|
113,000 | 24.61 | 28.93 | 24.53 | 0 | 0 | 0 |
28/01/2021 |
24.61
|
194,004 | 28.76 | 28.76 | 24.61 | 0 | 0 | 0 |
27/01/2021 |
28.76
|
141,774 | 30.11 | 31.04 | 27.07 | 100 | 0 | 0.0 |
26/01/2021 |
30.11
|
248,519 | 32.40 | 32.40 | 30.03 | 100 | 2,500 | -0.1 |
25/01/2021 |
32.40
|
74,488 | 32.82 | 33.07 | 32.14 | 100 | 0 | 0.0 |
22/01/2021 |
32.82
|
120,500 | 34.26 | 34.68 | 32.14 | 0 | 0 | 0 |
21/01/2021 |
34.26
|
64,800 | 33.92 | 34.68 | 32.65 | 0 | 0 | 0 |
20/01/2021 |
33.92
|
45,100 | 35.44 | 35.53 | 31.30 | 0 | 0 | 0 |
19/01/2021 |
35.44
|
262,491 | 36.37 | 37.13 | 32.14 | 2,600 | 100 | 0.1 |
18/01/2021 |
36.37
|
181,691 | 33.83 | 38.06 | 33.50 | 0 | 0 | 0 |
15/01/2021 |
33.83
|
168,295 | 33.33 | 34.60 | 32.99 | 0 | 0 | 0 |
14/01/2021 |
33.33
|
64,900 | 33.41 | 33.66 | 32.99 | 0 | 500 | -0.0 |
13/01/2021 |
33.41
|
137,300 | 32.90 | 34.26 | 32.82 | 0 | 0 | 0 |
12/01/2021 |
32.90
|
38,800 | 32.99 | 32.99 | 32.14 | 0 | 0 | 0 |
11/01/2021 |
32.99
|
46,500 | 33.66 | 33.66 | 32.14 | 0 | 0 | 0 |
08/01/2021 |
33.66
|
38,200 | 34.26 | 35.36 | 33.58 | 0 | 0 | 0 |
07/01/2021 |
34.26
|
105,200 | 32.73 | 35.44 | 32.73 | 0 | 100 | -0.0 |
06/01/2021 |
32.73
|
75,500 | 31.97 | 32.99 | 31.80 | 0 | 0 | 0 |
05/01/2021 |
31.97
|
52,400 | 32.57 | 32.57 | 31.38 | 0 | 0 | 0 |
04/01/2021 |
32.57
|
62,300 | 32.14 | 32.90 | 31.55 | 0 | 0 | 0 |
31/12/2020 |
32.14
|
35,600 | 32.57 | 32.73 | 30.87 | 0 | 0 | 0 |
30/12/2020 |
32.57
|
34,800 | 32.65 | 32.82 | 32.06 | 0 | 0 | 0 |
29/12/2020 |
32.65
|
126,700 | 32.57 | 32.99 | 32.14 | 0 | 0 | 0 |
28/12/2020 |
32.57
|
89,100 | 33.83 | 33.83 | 32.48 | 0 | 0 | 0 |
25/12/2020 |
33.83
|
52,074 | 33.41 | 34.26 | 32.99 | 0 | 0 | 0 |
24/12/2020 |
33.41
|
80,000 | 32.99 | 33.83 | 32.65 | 0 | 0 | 0 |
23/12/2020 |
32.99
|
162,182 | 34.68 | 35.19 | 32.99 | 0 | 0 | 0 |
22/12/2020 |
34.68
|
85,998 | 34.68 | 35.53 | 34.26 | 0 | 0 | 0 |
21/12/2020 |
34.68
|
151,037 | 34.68 | 35.19 | 33.83 | 0 | 0 | 0 |
18/12/2020 |
34.68
|
203,727 | 36.79 | 38.06 | 34.60 | 0 | 0 | 0 |
17/12/2020 |
36.79
|
118,900 | 36.29 | 38.06 | 35.61 | 0 | 0 | 0 |
16/12/2020 |
36.29
|
180,400 | 34.60 | 37.13 | 34.68 | 0 | 0 | 0 |
15/12/2020 |
34.60
|
283,246 | 31.21 | 34.68 | 31.21 | 0 | 0 | 0 |
14/12/2020 |
31.21
|
197,874 | 29.52 | 32.73 | 30.28 | 0 | 200 | -0.0 |
11/12/2020 |
29.52
|
78,369 | 28.42 | 29.60 | 27.91 | 0 | 62 | -0.0 |
10/12/2020 |
28.42
|
46,890 | 29.52 | 29.52 | 28.25 | 0 | 0 | 0 |
09/12/2020 |
29.52
|
35,284 | 28.84 | 29.86 | 29.18 | 0 | 0 | 0 |
08/12/2020 |
28.84
|
30,310 | 29.52 | 29.52 | 28.84 | 0 | 0 | 0 |
07/12/2020 |
29.52
|
48,600 | 30.11 | 30.11 | 28.08 | 0 | 0 | 0 |
04/12/2020 |
30.11
|
60,524 | 29.44 | 30.79 | 28.84 | 0 | 0 | 0 |
03/12/2020 |
29.44
|
91,400 | 27.91 | 29.94 | 28.42 | 62 | 0 | 0.0 |
02/12/2020 |
27.91
|
43,300 | 27.57 | 28.34 | 27.57 | 0 | 0 | 0 |
01/12/2020 |
27.57
|
126,323 | 26.31 | 28.34 | 25.88 | 0 | 0 | 0 |
30/11/2020 |
26.31
|
53,700 | 26.22 | 26.64 | 25.97 | 0 | 0 | 0 |
27/11/2020 |
26.22
|
55,812 | 25.63 | 26.81 | 25.80 | 0 | 0 | 0 |
26/11/2020 |
25.63
|
45,452 | 25.80 | 25.80 | 25.38 | 0 | 0 | 0 |
25/11/2020 |
25.80
|
66,400 | 26.05 | 26.22 | 25.38 | 0 | 300 | -0.0 |
24/11/2020 |
26.05
|
79,000 | 26.64 | 26.81 | 25.80 | 0 | 0 | 0 |
23/11/2020 |
26.64
|
241,600 | 23.60 | 26.90 | 23.68 | 0 | 0 | 0 |
20/11/2020 |
23.60
|
70,967 | 23.26 | 23.68 | 23.09 | 0 | 0 | 0 |
19/11/2020 |
23.26
|
35,165 | 23.43 | 23.60 | 23.09 | 0 | 0 | 0 |
18/11/2020 |
23.43
|
26,913 | 23.26 | 23.51 | 23.09 | 0 | 0 | 0 |
17/11/2020 |
23.26
|
10,120 | 23.43 | 23.60 | 23.26 | 0 | 0 | 0 |
16/11/2020 |
23.43
|
51,274 | 23.43 | 23.77 | 23.26 | 0 | 0 | 0 |
13/11/2020 |
23.43
|
41,178 | 23.01 | 23.43 | 23.01 | 0 | 0 | 0 |
12/11/2020 |
23.01
|
10,631 | 22.84 | 23.01 | 22.84 | 0 | 0 | 0 |
11/11/2020 |
22.84
|
12,540 | 23.01 | 23.01 | 22.84 | 0 | 0 | 0 |
10/11/2020 |
23.01
|
24,098 | 22.92 | 23.01 | 22.67 | 0 | 0 | 0 |
09/11/2020 |
22.92
|
18,010 | 23.09 | 23.09 | 22.75 | 0 | 0 | 0 |
06/11/2020 |
23.09
|
1,320 | 22.84 | 23.35 | 22.67 | 0 | 0 | 0 |
05/11/2020 |
22.84
|
11,500 | 23.01 | 23.01 | 22.84 | 0 | 0 | 0 |
04/11/2020 |
23.01
|
18,799 | 23.09 | 23.26 | 22.84 | 0 | 0 | 0 |
03/11/2020 |
23.09
|
13,500 | 23.09 | 23.09 | 22.84 | 0 | 0 | 0 |
02/11/2020 |
23.09
|
8,120 | 22.67 | 23.35 | 22.75 | 0 | 0 | 0 |
30/10/2020 |
22.67
|
4,800 | 22.92 | 22.92 | 22.67 | 0 | 0 | 0 |
29/10/2020 |
22.92
|
43,427 | 23.01 | 23.26 | 22.42 | 1,000 | 0 | 0.0 |
28/10/2020 |
23.01
|
53,700 | 23.18 | 23.18 | 22.42 | 0 | 0 | 0 |
27/10/2020 |
23.18
|
24,800 | 23.51 | 23.51 | 22.75 | 0 | 0 | 0 |
26/10/2020 |
23.51
|
34,727 | 23.60 | 23.68 | 23.26 | 0 | 0 | 0 |
23/10/2020 |
23.60
|
66,348 | 23.51 | 23.94 | 23.43 | 0 | 0 | 0 |
22/10/2020 |
23.51
|
144,445 | 22.75 | 23.68 | 22.84 | 0 | 0 | 0 |
21/10/2020 |
22.75
|
51,077 | 22.75 | 23.35 | 22.75 | 0 | 0 | 0 |
20/10/2020 |
22.75
|
25,400 | 23.18 | 23.18 | 22.42 | 0 | 0 | 0 |
19/10/2020 |
23.18
|
60,920 | 22.42 | 23.26 | 22.08 | 0 | 0 | 0 |
16/10/2020 |
22.42
|
24,000 | 22.33 | 22.75 | 22.33 | 0 | 0 | 0 |
15/10/2020 |
22.33
|
38,400 | 22.16 | 22.42 | 21.99 | 0 | 0 | 0 |
14/10/2020 |
22.16
|
34,005 | 22.75 | 22.75 | 21.99 | 0 | 0 | 0 |
13/10/2020 |
22.75
|
25,300 | 22.50 | 22.75 | 22.25 | 0 | 0 | 0 |
12/10/2020 |
22.50
|
53,300 | 23.09 | 23.09 | 22.42 | 0 | 0 | 0 |
09/10/2020 |
23.09
|
61,020 | 22.92 | 23.26 | 22.08 | 0 | 0 | 0 |
08/10/2020 |
22.92
|
90,292 | 23.01 | 23.18 | 22.75 | 0 | 0 | 0 |
07/10/2020 |
23.01
|
36,500 | 23.01 | 23.18 | 22.92 | 0 | 0 | 0 |
06/10/2020 |
23.01
|
35,950 | 23.09 | 23.26 | 23.01 | 0 | 0 | 0 |
05/10/2020 |
23.09
|
50,500 | 23.26 | 23.26 | 23.01 | 0 | 0 | 0 |
02/10/2020 |
23.26
|
70,220 | 23.43 | 23.60 | 21.91 | 0 | 0 | 0 |
01/10/2020 |
23.43
|
51,450 | 23.35 | 23.77 | 23.18 | 0 | 0 | 0 |
30/09/2020 |
23.35
|
24,467 | 23.26 | 23.43 | 23.09 | 0 | 0 | 0 |
29/09/2020 |
23.26
|
198,126 | 22.84 | 24.45 | 22.84 | 0 | 0 | 0 |
28/09/2020 |
22.84
|
61,100 | 23.01 | 23.01 | 22.67 | 0 | 0 | 0 |
25/09/2020 |
23.01
|
28,510 | 23.09 | 23.18 | 22.92 | 0 | 0 | 0 |
24/09/2020 |
23.09
|
42,100 | 23.26 | 23.26 | 23.09 | 0 | 0 | 0 |
23/09/2020 |
23.26
|
67,040 | 23.09 | 23.26 | 22.92 | 0 | 0 | 0 |
22/09/2020 |
23.09
|
44,290 | 23.35 | 23.35 | 22.84 | 0 | 0 | 0 |
21/09/2020 |
23.35
|
57,560 | 23.51 | 23.51 | 23.18 | 0 | 0 | 0 |
18/09/2020 |
23.51
|
26,010 | 23.60 | 23.68 | 23.18 | 0 | 0 | 0 |