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) |
-8.80 | -24.44% | 2,203,400 | 99,300 | 2.7 |
27.20
36
27.20
|
2 tháng
(2024-07-22) |
-12.10 | -30.79% | 3,439,200 | -15,100 | -1.4 |
27.20
42
27.20
|
3 tháng
(2024-06-21) |
-8.80 | -24.44% | 4,423,800 | -24,100 | -1.7 |
27.20
42
27.20
|
6 tháng
(2024-03-25) |
-3.70 | -11.97% | 31,199,200 | 385,600 | 10.2 |
27.20
42
27.20
|
12 tháng
(2023-09-25) |
-7.80 | -22.29% | 97,847,600 | 586,062 | 15.7 |
27.20
42
27.20
|
24 tháng
(2022-09-30) |
-0.22 | -0.82% | 139,611,363 | 584,858 | 15.8 |
20.15
44.25
27.20
|
36 tháng
(2021-10-05) |
5.53 | 25.54% | 228,726,238 | 521,948 | 13.0 |
20.15
44.25
27.20
|
60 tháng
(2019-10-16) |
18.28 | 204.89% | 356,731,835 | 664,448 | 14.9 |
8
44.25
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
27.42
|
327,803 | 27.58 | 27.65 | 26.89 | 0 | 0 | 0 |
16/09/2022 |
27.58
|
313,540 | 27.58 | 27.65 | 27.42 | 0 | 0 | 0 |
15/09/2022 |
27.58
|
366,410 | 27.58 | 27.73 | 27.50 | 0 | 10 | -0.0 |
14/09/2022 |
27.58
|
330,500 | 27.27 | 27.58 | 26.52 | 0 | 0 | 0 |
13/09/2022 |
27.27
|
316,857 | 27.73 | 27.80 | 25 | 0 | 0 | 0 |
12/09/2022 |
27.73
|
183,824 | 27.80 | 27.88 | 27.65 | 0 | 0 | 0 |
09/09/2022 |
27.80
|
212,100 | 27.95 | 28.03 | 27.35 | 0 | 0 | 0 |
08/09/2022 |
27.95
|
240,700 | 28.03 | 28.11 | 27.73 | 0 | 0 | 0 |
07/09/2022 |
28.03
|
115,000 | 28.26 | 28.41 | 28.03 | 0 | 0 | 0 |
06/09/2022 |
28.26
|
210,900 | 28.79 | 28.86 | 28.26 | 0 | 0 | 0 |
05/09/2022 |
28.79
|
238,113 | 28.56 | 28.79 | 28.56 | 0 | 0 | 0 |
31/08/2022 |
28.56
|
229,300 | 28.71 | 28.86 | 28.33 | 0 | 0 | 0 |
30/08/2022 |
28.71
|
262,057 | 28.79 | 28.86 | 28.48 | 0 | 0 | 0 |
29/08/2022 |
28.79
|
294,400 | 28.79 | 28.86 | 28.48 | 0 | 0 | 0 |
26/08/2022 |
28.79
|
125,300 | 28.79 | 28.94 | 28.56 | 0 | 0 | 0 |
25/08/2022 |
28.79
|
207,700 | 28.64 | 29.47 | 28.56 | 0 | 0 | 0 |
24/08/2022 |
28.64
|
95,913 | 28.64 | 28.79 | 28.41 | 0 | 1,000 | -0.0 |
23/08/2022 |
28.64
|
157,400 | 29.39 | 29.39 | 28.26 | 0 | 0 | 0 |
22/08/2022 |
29.39
|
134,603 | 31.44 | 31.44 | 28.71 | 0 | 600 | -0.0 |
19/08/2022 |
31.44
|
112,601 | 32.12 | 32.12 | 31.36 | 0 | 0 | 0 |
18/08/2022 |
32.12
|
236,000 | 32.50 | 32.58 | 31.89 | 0 | 0 | 0 |
17/08/2022 |
32.50
|
135,000 | 32.50 | 32.58 | 32.12 | 0 | 0 | 0 |
16/08/2022 |
32.50
|
139,900 | 32.73 | 32.73 | 32.42 | 0 | 0 | 0 |
15/08/2022 |
32.73
|
80,800 | 32.65 | 32.95 | 32.58 | 0 | 0 | 0 |
12/08/2022 |
32.65
|
72,700 | 32.80 | 32.80 | 32.12 | 0 | 0 | 0 |
11/08/2022 |
32.80
|
81,400 | 32.95 | 33.11 | 32.42 | 0 | 2,000 | -0.1 |
10/08/2022 |
32.95
|
34,900 | 33.03 | 33.33 | 32.58 | 0 | 0 | 0 |
09/08/2022 |
33.03
|
62,306 | 33.48 | 33.64 | 32.58 | 0 | 0 | 0 |
08/08/2022 |
33.48
|
113,900 | 34.62 | 34.62 | 33.48 | 0 | 0 | 0 |
05/08/2022 |
34.62
|
92,700 | 34.85 | 34.85 | 33.86 | 0 | 0 | 0 |
04/08/2022 |
34.85
|
81,500 | 34.92 | 34.92 | 34.77 | 0 | 0 | 0 |
03/08/2022 |
34.92
|
96,100 | 34.62 | 34.92 | 34.55 | 0 | 0 | 0 |
02/08/2022 |
34.62
|
44,100 | 34.70 | 34.77 | 34.47 | 0 | 0 | 0 |
01/08/2022 |
34.70
|
280,900 | 34.70 | 34.92 | 34.62 | 0 | 0 | 0 |
29/07/2022 |
34.70
|
98,900 | 34.55 | 34.70 | 34.32 | 0 | 0 | 0 |
28/07/2022 |
34.55
|
234,500 | 34.39 | 34.55 | 34.32 | 0 | 0 | 0 |
27/07/2022 |
34.39
|
123,700 | 34.55 | 34.62 | 34.39 | 0 | 0 | 0 |
26/07/2022 |
34.55
|
217,800 | 34.55 | 34.55 | 34.39 | 0 | 0 | 0 |
25/07/2022 |
34.55
|
201,600 | 34.70 | 34.85 | 34.32 | 0 | 0 | 0 |
22/07/2022 |
34.70
|
124,800 | 34.62 | 34.70 | 34.47 | 0 | 0 | 0 |
21/07/2022 |
34.62
|
20,300 | 34.77 | 34.85 | 34.62 | 0 | 0 | 0 |
20/07/2022 |
34.77
|
104,100 | 34.70 | 34.92 | 34.24 | 0 | 0 | 0 |
19/07/2022 |
34.70
|
130,600 | 34.62 | 34.85 | 34.39 | 0 | 0 | 0 |
18/07/2022 |
34.62
|
40,800 | 34.92 | 35 | 34.32 | 0 | 0 | 0 |
15/07/2022 |
34.92
|
38,900 | 34.85 | 35.08 | 34.55 | 0 | 0 | 0 |
14/07/2022 |
34.85
|
41,200 | 34.55 | 34.85 | 34.55 | 0 | 0 | 0 |
13/07/2022 |
34.55
|
51,020 | 34.32 | 34.55 | 34.02 | 0 | 0 | 0 |
12/07/2022 |
34.32
|
341,600 | 34.17 | 34.39 | 33.79 | 0 | 0 | 0 |
11/07/2022 |
34.17
|
38,105 | 34.77 | 34.85 | 34.09 | 0 | 0 | 0 |
08/07/2022 |
34.77
|
33,800 | 34.70 | 34.85 | 34.24 | 0 | 0 | 0 |
07/07/2022 |
34.70
|
33,900 | 34.47 | 34.70 | 34.39 | 0 | 0 | 0 |
06/07/2022 |
34.47
|
52,000 | 34.55 | 34.62 | 34.24 | 0 | 0 | 0 |
05/07/2022 |
34.55
|
57,515 | 34.77 | 34.92 | 34.17 | 0 | 0 | 0 |
04/07/2022 |
34.77
|
65,000 | 34.92 | 35.23 | 34.24 | 0 | 0 | 0 |
01/07/2022 |
34.92
|
67,500 | 35.45 | 35.53 | 34.92 | 0 | 0 | 0 |
30/06/2022 |
35.45
|
68,511 | 35.61 | 35.68 | 35.23 | 0 | 0 | 0 |
29/06/2022 |
35.61
|
124,200 | 35.98 | 36.06 | 35.53 | 0 | 0 | 0 |
28/06/2022 |
35.98
|
449,900 | 36.21 | 36.36 | 35.91 | 0 | 0 | 0 |
27/06/2022 |
36.21
|
511,100 | 36.14 | 36.21 | 35.68 | 0 | 0 | 0 |
24/06/2022 |
36.14
|
174,033 | 36.44 | 36.59 | 35.53 | 0 | 0 | 0 |
23/06/2022 |
36.44
|
100,500 | 36.29 | 36.67 | 36.29 | 0 | 0 | 0 |
22/06/2022 |
36.29
|
392,500 | 35.98 | 36.36 | 35.98 | 0 | 0 | 0 |
21/06/2022 |
35.98
|
255,262 | 35.76 | 35.98 | 35.68 | 0 | 0 | 0 |
20/06/2022 |
35.76
|
208,000 | 35.38 | 35.76 | 35 | 0 | 0 | 0 |
17/06/2022 |
35.38
|
69,900 | 35.30 | 35.38 | 34.85 | 0 | 0 | 0 |
16/06/2022 |
35.30
|
144,000 | 34.77 | 35.38 | 34.47 | 0 | 0 | 0 |
15/06/2022 |
34.77
|
211,000 | 35.15 | 35.23 | 34.47 | 0 | 0 | 0 |
14/06/2022 |
35.15
|
147,500 | 35.38 | 35.53 | 34.85 | 0 | 0 | 0 |
13/06/2022 |
35.38
|
163,400 | 36.14 | 36.21 | 34.92 | 0 | 0 | 0 |
10/06/2022 |
36.14
|
110,509 | 36.89 | 36.89 | 36.14 | 0 | 3,000 | -0.1 |
09/06/2022 |
36.89
|
129,909 | 36.89 | 37.05 | 36.67 | 0 | 0 | 0 |
08/06/2022 |
36.89
|
239,800 | 37.27 | 37.42 | 36.59 | 0 | 0 | 0 |
07/06/2022 |
37.27
|
109,100 | 37.95 | 38.03 | 37.27 | 0 | 0 | 0 |
06/06/2022 |
37.95
|
152,100 | 38.11 | 38.18 | 37.27 | 0 | 0 | 0 |
03/06/2022 |
38.11
|
348,500 | 38.03 | 38.18 | 37.42 | 0 | 0 | 0 |
02/06/2022 |
38.03
|
227,000 | 37.73 | 38.03 | 37.20 | 0 | 0 | 0 |
01/06/2022 |
37.73
|
151,100 | 37.88 | 38.33 | 37.27 | 0 | 0 | 0 |
31/05/2022 |
37.88
|
137,600 | 38.11 | 38.26 | 37.35 | 0 | 0 | 0 |
30/05/2022 |
38.11
|
146,600 | 39.39 | 39.47 | 37.88 | 0 | 0 | 0 |
27/05/2022 |
39.39
|
714,000 | 39.02 | 39.39 | 38.64 | 0 | 0 | 0 |
26/05/2022 |
39.02
|
214,800 | 39.77 | 40.15 | 38.86 | 0 | 0 | 0 |
25/05/2022 |
39.77
|
143,200 | 39.32 | 39.77 | 39.24 | 0 | 0 | 0 |
24/05/2022 |
39.32
|
170,300 | 39.17 | 39.39 | 38.03 | 0 | 0 | 0 |
23/05/2022 |
39.17
|
144,400 | 39.17 | 39.47 | 38.64 | 0 | 0 | 0 |
20/05/2022 |
39.17
|
161,900 | 39.17 | 39.55 | 38.56 | 0 | 0 | 0 |
19/05/2022 |
39.17
|
244,330 | 39.77 | 39.92 | 37.35 | 0 | 0 | 0 |
18/05/2022 |
39.77
|
194,300 | 40 | 40.23 | 39.39 | 0 | 0 | 0 |
17/05/2022 |
40
|
289,100 | 39.62 | 40 | 39.02 | 0 | 0 | 0 |
16/05/2022 |
39.62
|
185,900 | 39.55 | 40.98 | 39.55 | 0 | 0 | 0 |
13/05/2022 |
39.55
|
199,600 | 39.92 | 40 | 39.55 | 0 | 9,900 | -0.5 |
12/05/2022 |
39.92
|
211,300 | 40.23 | 40.30 | 39.62 | 0 | 0 | 0 |
11/05/2022 |
40.23
|
459,100 | 39.77 | 40.23 | 39.17 | 0 | 0 | 0 |
10/05/2022 |
39.77
|
383,700 | 39.39 | 39.77 | 38.64 | 0 | 0 | 0 |
09/05/2022 |
39.39
|
229,200 | 40.91 | 41.06 | 39.39 | 0 | 0 | 0 |
06/05/2022 |
40.91
|
272,900 | 41.74 | 41.82 | 40.15 | 0 | 500 | -0.0 |
05/05/2022 |
41.74
|
315,400 | 41.67 | 42.05 | 40.98 | 0 | 0 | 0 |
04/05/2022 |
41.67
|
703,200 | 41.21 | 41.67 | 41.21 | 0 | 2,000 | -0.1 |
29/04/2022 |
41.21
|
630,412 | 40.68 | 41.21 | 40.68 | 0 | 0 | 0 |
28/04/2022 |
40.68
|
379,500 | 39.85 | 40.68 | 39.17 | 0 | 0 | 0 |
27/04/2022 |
39.85
|
445,700 | 39.39 | 39.85 | 38.64 | 9,900 | 0 | 0.5 |