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) |
10.80 | 32.68% | 8,514,000 | 263,300 | 9.6 |
33.05
49.25
43.85
|
2 tháng
(2024-07-22) |
14.90 | 51.47% | 11,683,300 | 293,200 | 10.4 |
25.50
49.25
43.85
|
3 tháng
(2024-06-24) |
12.90 | 41.68% | 15,554,400 | 315,300 | 11.1 |
25.50
49.25
43.85
|
6 tháng
(2024-03-25) |
23.15 | 111.84% | 23,224,600 | 322,100 | 11.3 |
19.70
49.25
43.85
|
12 tháng
(2023-09-26) |
25.58 | 139.95% | 28,032,600 | 322,700 | 11.3 |
16.80
49.25
43.85
|
24 tháng
(2022-10-03) |
26.19 | 148.36% | 40,606,700 | 327,495 | 10.9 |
10.23
49.25
43.85
|
36 tháng
(2021-10-06) |
23.03 | 110.62% | 70,375,000 | 329,295 | 11.6 |
10.23
49.25
43.85
|
60 tháng
(2019-10-17) |
32.78 | 296.21% | 85,252,660 | 325,005 | 11.6 |
8.66
49.25
43.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
23.56
|
82,800 | 22.80 | 23.89 | 22.80 | 3,800 | 200 | 0.1 |
07/07/2023 |
22.80
|
32,600 | 22.70 | 22.80 | 22.46 | 0 | 0 | 0 |
06/07/2023 |
22.70
|
23,100 | 22.51 | 22.94 | 22.37 | 0 | 0 | 0 |
05/07/2023 |
22.51
|
36,300 | 22.84 | 23.03 | 22.46 | 0 | 6,800 | -0.2 |
04/07/2023 |
22.84
|
22,700 | 22.18 | 22.84 | 22.27 | 0 | 7,600 | -0.2 |
03/07/2023 |
22.18
|
15,300 | 22.32 | 22.46 | 21.99 | 0 | 2,500 | -0.1 |
30/06/2023 |
22.32
|
46,500 | 22.46 | 22.84 | 22.32 | 0 | 0 | 0 |
29/06/2023 |
22.46
|
13,200 | 23.03 | 23.03 | 22.46 | 0 | 0 | 0 |
28/06/2023 |
23.03
|
36,800 | 22.27 | 23.18 | 22.27 | 0 | 0 | 0 |
27/06/2023 |
22.27
|
24,300 | 22.46 | 22.80 | 22.22 | 0 | 0 | 0 |
26/06/2023 |
22.46
|
36,800 | 22.56 | 23.13 | 22.18 | 100 | 0 | 0.0 |
23/06/2023 |
22.56
|
24,300 | 22.51 | 22.94 | 21.89 | 0 | 0 | 0 |
22/06/2023 |
22.51
|
40,000 | 22.75 | 22.75 | 22.08 | 0 | 0 | 0 |
21/06/2023 |
22.75
|
20,600 | 21.89 | 23.03 | 21.84 | 0 | 0 | 0 |
20/06/2023 |
21.89
|
57,200 | 21.03 | 21.89 | 21.13 | 0 | 0 | 0 |
19/06/2023 |
21.03
|
111,500 | 22.61 | 22.61 | 21.03 | 100 | 0 | 0.0 |
16/06/2023 |
22.61
|
65,800 | 23.03 | 23.18 | 22.61 | 0 | 0 | 0 |
15/06/2023 |
23.03
|
18,500 | 22.89 | 23.13 | 22.61 | 0 | 0 | 0 |
14/06/2023 |
22.89
|
28,000 | 22.89 | 23.41 | 22.65 | 0 | 0 | 0 |
13/06/2023 |
22.89
|
87,000 | 22.99 | 23.41 | 22.84 | 0 | 0 | 0 |
12/06/2023 |
22.99
|
44,000 | 23.32 | 23.32 | 22.65 | 0 | 0 | 0 |
09/06/2023 |
23.32
|
33,700 | 22.84 | 23.32 | 22.46 | 0 | 0 | 0 |
08/06/2023 |
22.84
|
90,900 | 24.13 | 24.70 | 22.84 | 0 | 0 | 0 |
07/06/2023 |
24.13
|
99,000 | 23.08 | 24.27 | 22.94 | 0 | 0 | 0 |
06/06/2023 |
23.08
|
57,900 | 22.42 | 23.41 | 22.27 | 0 | 0 | 0 |
05/06/2023 |
22.42
|
186,700 | 23.94 | 23.94 | 22.37 | 2,800 | 200 | 0.1 |
02/06/2023 |
23.94
|
182,600 | 25.70 | 25.75 | 23.94 | 300 | 0 | 0.0 |
01/06/2023 |
25.70
|
137,000 | 25.22 | 25.70 | 24.08 | 14,800 | 0 | 0.4 |
31/05/2023 |
25.22
|
304,400 | 25.94 | 25.94 | 24.13 | 0 | 0 | 0 |
30/05/2023 |
25.94
|
164,200 | 25.22 | 26.51 | 25.32 | 200 | 1,000 | -0.0 |
29/05/2023 |
25.22
|
180,700 | 23.60 | 25.22 | 24.08 | 0 | 500 | -0.0 |
26/05/2023 |
23.60
|
186,900 | 22.08 | 23.60 | 23.51 | 0 | 0 | 0 |
25/05/2023 |
22.08
|
320,500 | 20.65 | 22.08 | 20.32 | 0 | 0 | 0 |
24/05/2023 |
20.65
|
49,900 | 20.51 | 20.94 | 20.46 | 0 | 0 | 0 |
23/05/2023 |
20.51
|
339,600 | 19.80 | 21.18 | 20.51 | 1,500 | 0 | 0.0 |
22/05/2023 |
19.80
|
50,600 | 18.51 | 19.80 | 19.80 | 0 | 0 | 0 |
19/05/2023 |
18.51
|
162,900 | 17.32 | 18.51 | 17.75 | 0 | 0 | 0 |
18/05/2023 |
17.32
|
100,700 | 17.04 | 17.32 | 16.94 | 0 | 0 | 0 |
17/05/2023 |
17.04
|
47,600 | 16.66 | 17.23 | 16.80 | 0 | 0 | 0 |
16/05/2023 |
16.66
|
32,200 | 16.85 | 16.85 | 16.56 | 0 | 0 | 0 |
15/05/2023 |
16.85
|
77,600 | 16.47 | 17.51 | 16.47 | 0 | 0 | 0 |
12/05/2023 |
16.47
|
68,700 | 16.28 | 16.66 | 16.23 | 0 | 0 | 0 |
11/05/2023 |
16.28
|
51,400 | 16.28 | 16.42 | 15.99 | 0 | 0 | 0 |
10/05/2023 |
16.28
|
40,600 | 16.18 | 16.47 | 15.80 | 0 | 0 | 0 |
09/05/2023 |
16.18
|
13,100 | 16.37 | 16.66 | 15.90 | 0 | 0 | 0 |
08/05/2023 |
16.37
|
59,100 | 15.85 | 16.37 | 15.85 | 0 | 0 | 0 |
05/05/2023 |
15.85
|
63,300 | 15.42 | 16.37 | 15.47 | 0 | 0 | 0 |
04/05/2023 |
15.42
|
36,500 | 16.09 | 16.18 | 15.32 | 0 | 0 | 0 |
28/04/2023 |
16.09
|
46,000 | 16.18 | 16.66 | 15.70 | 0 | 0 | 0 |
27/04/2023 |
16.18
|
75,500 | 15.28 | 16.32 | 15.56 | 0 | 0 | 0 |
26/04/2023 |
15.28
|
44,200 | 15.61 | 15.61 | 15.23 | 0 | 0 | -0.0 |
25/04/2023 |
15.61
|
51,700 | 15.61 | 15.61 | 15.32 | 0 | 0 | -0.0 |
24/04/2023 |
15.61
|
61,400 | 15.61 | 15.85 | 15.51 | 0 | 0 | -0.0 |
21/04/2023 |
15.61
|
80,100 | 15.51 | 16.28 | 15.51 | 0 | 0 | -0.0 |
20/04/2023 |
15.51
|
11,300 | 15.61 | 15.61 | 15.47 | 0 | 0 | 0 |
19/04/2023 |
15.61
|
57,500 | 15.56 | 15.90 | 15.47 | 0 | 0 | -0.0 |
18/04/2023 |
15.56
|
13,900 | 15.90 | 15.90 | 15.47 | 0 | 0 | -0.0 |
17/04/2023 |
15.90
|
44,300 | 15.70 | 15.90 | 15.23 | 0 | 1,300 | -0.0 |
14/04/2023 |
15.70
|
58,000 | 16.37 | 16.42 | 15.70 | 0 | 0 | 0.0 |
13/04/2023 |
16.37
|
47,400 | 16.75 | 16.75 | 16.37 | 0 | 0 | 0.0 |
12/04/2023 |
16.75
|
26,100 | 16.75 | 16.85 | 16.51 | 0 | 0 | 0.0 |
11/04/2023 |
16.75
|
53,600 | 16.37 | 16.75 | 16.18 | 0 | 0 | 0.0 |
10/04/2023 |
16.37
|
123,000 | 15.90 | 17.23 | 16.37 | 0 | 0 | 0.0 |
07/04/2023 |
15.90
|
59,000 | 15.85 | 16.09 | 15.32 | 0 | 0 | 0.0 |
06/04/2023 |
15.85
|
54,900 | 16.37 | 16.42 | 15.70 | 0 | 0 | 0.0 |
05/04/2023 |
16.37
|
75,600 | 16.75 | 16.94 | 15.99 | 0 | 0 | 0.0 |
04/04/2023 |
16.75
|
100,000 | 16.37 | 17.13 | 16.37 | 1,300 | 0 | 0.0 |
03/04/2023 |
16.37
|
124,800 | 15.32 | 16.37 | 15.32 | 0 | 0 | -0.0 |
31/03/2023 |
15.32
|
29,800 | 14.94 | 15.42 | 14.99 | 0 | 0 | -0.0 |
30/03/2023 |
14.94
|
33,300 | 15.23 | 15.23 | 14.94 | 0 | 100 | -0.0 |
29/03/2023 |
15.23
|
15,300 | 15.23 | 15.23 | 14.94 | 0 | 0 | 0 |
28/03/2023 |
15.23
|
37,200 | 15.32 | 15.51 | 15.13 | 0 | 0 | 0 |
27/03/2023 |
15.32
|
22,700 | 14.99 | 15.56 | 15.04 | 0 | 0 | 0 |
24/03/2023 |
14.99
|
43,600 | 14.85 | 15.51 | 14.85 | 0 | 0 | 0 |
23/03/2023 |
14.85
|
41,300 | 15.42 | 15.51 | 14.75 | 0 | 0 | 0 |
22/03/2023 |
15.42
|
82,500 | 15.42 | 15.94 | 14.90 | 100 | 0 | 0.0 |
21/03/2023 |
15.42
|
61,000 | 15.42 | 15.99 | 14.85 | 0 | 0 | -0.0 |
20/03/2023 |
15.42
|
96,800 | 15.37 | 16.23 | 15.37 | 0 | 0 | -0.0 |
17/03/2023 |
15.37
|
122,800 | 14.37 | 15.37 | 15.32 | 0 | 0 | -0.0 |
16/03/2023 |
14.37
|
80,300 | 13.47 | 14.37 | 14.18 | 0 | 0 | -0.0 |
15/03/2023 |
13.47
|
67,400 | 12.61 | 13.47 | 12.75 | 0 | 0 | -0.0 |
14/03/2023 |
12.61
|
54,400 | 12.61 | 12.85 | 12.37 | 0 | 0 | -0.0 |
13/03/2023 |
12.61
|
6,700 | 12.56 | 12.61 | 12.42 | 0 | 0 | -0.0 |
10/03/2023 |
12.56
|
5,500 | 12.47 | 12.56 | 12.37 | 0 | 0 | -0.0 |
09/03/2023 |
12.47
|
6,200 | 12.56 | 12.61 | 12.37 | 0 | 0 | -0.0 |
08/03/2023 |
12.56
|
2,500 | 12.47 | 12.56 | 12.37 | 0 | 0 | -0.0 |
07/03/2023 |
12.47
|
4,600 | 12.56 | 12.56 | 12.37 | 0 | 5 | -0.0 |
06/03/2023 |
12.56
|
22,400 | 12.42 | 12.75 | 12.42 | 0 | 0 | -0.0 |
03/03/2023 |
12.42
|
700 | 12.61 | 12.61 | 12.42 | 0 | 0 | -0.0 |
02/03/2023 |
12.61
|
400 | 12.37 | 12.66 | 12.42 | 0 | 0 | -0.0 |
01/03/2023 |
12.37
|
16,700 | 12.33 | 12.37 | 12.18 | 0 | 0 | -0.0 |
28/02/2023 |
12.33
|
28,500 | 12.37 | 12.47 | 12.33 | 0 | 0 | -0.0 |
27/02/2023 |
12.37
|
30,200 | 12.66 | 12.66 | 12.33 | 0 | 0 | -0.0 |
24/02/2023 |
12.66
|
6,200 | 12.66 | 12.94 | 12.56 | 0 | 0 | -0.0 |
23/02/2023 |
12.66
|
18,400 | 12.56 | 12.75 | 12.37 | 0 | 0 | -0.0 |
22/02/2023 |
12.56
|
27,700 | 12.94 | 13.13 | 12.56 | 0 | 0 | -0.0 |
21/02/2023 |
12.94
|
14,900 | 13.23 | 13.33 | 12.94 | 0 | 0 | -0.0 |
20/02/2023 |
13.23
|
7,400 | 12.85 | 13.23 | 12.94 | 0 | 0 | -0.0 |
17/02/2023 |
12.85
|
8,000 | 13.23 | 13.23 | 12.85 | 0 | 0 | -0.0 |
16/02/2023 |
13.23
|
13,900 | 12.85 | 13.28 | 12.80 | 0 | 0 | -0.0 |