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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2022 |
21.90
|
200 | 21.15 | 21.95 | 21.90 | 0 | 0 | -0.0 |
06/09/2022 |
21.15
|
200 | 22.55 | 22.55 | 21.05 | 0 | 0 | -0.0 |
05/09/2022 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | -0.0 |
31/08/2022 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | -0.0 |
30/08/2022 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | -0.0 |
29/08/2022 |
22.55
|
1,100 | 21.60 | 22.55 | 22.55 | 0 | 0 | -0.0 |
26/08/2022 |
21.60
|
100 | 21.45 | 21.60 | 21.60 | 0 | 0 | -0.0 |
25/08/2022 |
21.45
|
1,100 | 22.65 | 22.65 | 21.45 | 0 | 0 | -0.0 |
24/08/2022 |
22.65
|
100 | 22.80 | 22.80 | 22.65 | 0 | 0 | -0.0 |
23/08/2022 |
22.80
|
100 | 22.85 | 22.85 | 22.80 | 0 | 0 | -0.0 |
22/08/2022 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | -0.0 |
19/08/2022 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | -0.0 |
18/08/2022 |
22.85
|
700 | 23 | 23 | 22.05 | 0 | 0 | -0.0 |
17/08/2022 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | -0.0 |
16/08/2022 |
23
|
200 | 23.55 | 23.55 | 22.95 | 0 | 0 | -0.0 |
15/08/2022 |
23.55
|
500 | 22.60 | 23.65 | 23.55 | 0 | 0 | -0.0 |
12/08/2022 |
22.60
|
100 | 23.85 | 23.85 | 22.60 | 0 | 0 | -0.0 |
11/08/2022 |
23.85
|
1,900 | 23.95 | 23.95 | 22.30 | 0 | 0 | -0.0 |
10/08/2022 |
23.95
|
400 | 23.95 | 23.95 | 23.95 | 0 | 0 | -0.0 |
09/08/2022 |
23.95
|
100 | 25.45 | 25.45 | 23.95 | 0 | 0 | -0.0 |
08/08/2022 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | -0.0 |
05/08/2022 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | -0.0 |
04/08/2022 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | -0.0 |
03/08/2022 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | -0.0 |
02/08/2022 |
25.45
|
100 | 25.50 | 25.50 | 25.45 | 0 | 0 | -0.0 |
01/08/2022 |
25.50
|
1,100 | 24.15 | 25.50 | 23.90 | 0 | 900 | -0.0 |
29/07/2022 |
24.15
|
800 | 25.50 | 25.50 | 24.15 | 0 | 0 | -0.0 |
28/07/2022 |
25.50
|
1,300 | 25.30 | 25.50 | 24.90 | 0 | 0 | -0.0 |
27/07/2022 |
25.30
|
100 | 25.70 | 25.70 | 25.30 | 0 | 0 | -0.0 |
26/07/2022 |
25.70
|
100 | 26.30 | 26.30 | 25.70 | 0 | 0 | -0.0 |
25/07/2022 |
26.30
|
1,700 | 25.45 | 26.30 | 23.75 | 0 | 1,000 | -0.0 |
22/07/2022 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0.0 |
21/07/2022 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0.0 |
20/07/2022 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0.0 |
19/07/2022 |
25.45
|
300 | 24.85 | 25.45 | 24.95 | 0 | 0 | 0.0 |
18/07/2022 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0.0 |
15/07/2022 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0.0 |
14/07/2022 |
24.85
|
500 | 24.95 | 24.95 | 23.80 | 0 | 0 | 0.0 |
13/07/2022 |
24.95
|
300 | 25.10 | 25.10 | 24.95 | 0 | 0 | 0.0 |
12/07/2022 |
25.10
|
500 | 25.55 | 25.55 | 24.05 | 0 | 0 | 0.0 |
11/07/2022 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0.0 |
08/07/2022 |
25.55
|
800 | 25.50 | 26.15 | 24.05 | 0 | 0 | 0.0 |
07/07/2022 |
25.50
|
1,000 | 26.40 | 26.40 | 24.70 | 0 | 0 | 0.0 |
06/07/2022 |
26.40
|
400 | 26.55 | 26.55 | 24.85 | 0 | 0 | 0.0 |
05/07/2022 |
26.55
|
3,100 | 27.50 | 27.50 | 25.60 | 0 | 0 | 0.0 |
04/07/2022 |
27.50
|
6,000 | 27.65 | 28.65 | 25.75 | 0 | 0 | 0.0 |
01/07/2022 |
27.65
|
1,700 | 29.70 | 29.70 | 27.65 | 0 | 0 | 0.0 |
30/06/2022 |
29.70
|
1,700 | 29.60 | 29.70 | 27.70 | 0 | 0 | 0.0 |
29/06/2022 |
29.60
|
100 | 29 | 29.60 | 29.60 | 0 | 0 | 0 |
28/06/2022 |
29
|
1,900 | 30.30 | 30.30 | 28.25 | 0 | 0 | 0.0 |
27/06/2022 |
30.30
|
2,200 | 32.50 | 32.50 | 30.25 | 0 | 0 | 0.0 |
24/06/2022 |
32.50
|
2,000 | 32.30 | 32.50 | 32.50 | 0 | 0 | 0.0 |
23/06/2022 |
32.30
|
6,800 | 30.80 | 32.30 | 28.85 | 0 | 0 | 0.0 |
22/06/2022 |
30.80
|
6,800 | 29.90 | 31 | 27.85 | 0 | 0 | 0.0 |
21/06/2022 |
29.90
|
6,300 | 30.95 | 30.95 | 29 | 200 | 0 | 0.0 |
20/06/2022 |
30.95
|
4,200 | 30.75 | 31.30 | 28.75 | 100 | 0 | 0.0 |
17/06/2022 |
30.75
|
4,300 | 30.75 | 30.75 | 28.60 | 0 | 0 | 0 |
16/06/2022 |
30.75
|
11,100 | 29.90 | 31.75 | 27.85 | 0 | 0 | 0 |
15/06/2022 |
29.90
|
3,200 | 30.40 | 30.40 | 28.30 | 0 | 0 | 0 |
14/06/2022 |
30.40
|
3,900 | 30 | 30.40 | 27.95 | 0 | 0 | 0 |
13/06/2022 |
30
|
10,900 | 28.70 | 30.50 | 26.75 | 0 | 0 | 0 |
10/06/2022 |
28.70
|
4,000 | 29.40 | 29.40 | 27.45 | 0 | 0 | 0 |
09/06/2022 |
29.40
|
3,900 | 29.50 | 29.95 | 27.85 | 0 | 0 | 0 |
08/06/2022 |
29.50
|
6,800 | 29 | 29.70 | 27.20 | 0 | 0 | 0 |
07/06/2022 |
29
|
6,500 | 29.05 | 29.35 | 27.50 | 0 | 0 | 0 |
06/06/2022 |
29.05
|
3,500 | 28 | 29.20 | 27.35 | 0 | 0 | 0 |
03/06/2022 |
28
|
5,500 | 28.40 | 29.50 | 26.70 | 0 | 0 | 0 |
02/06/2022 |
28.40
|
7,200 | 29.55 | 29.55 | 27.50 | 0 | 0 | 0 |
01/06/2022 |
29.55
|
3,900 | 29.05 | 29.60 | 27.40 | 0 | 0 | 0 |
31/05/2022 |
29.05
|
3,400 | 28.70 | 29.10 | 27.15 | 0 | 0 | 0 |
30/05/2022 |
28.70
|
7,500 | 28.55 | 29.40 | 26.95 | 0 | 0 | 0 |
27/05/2022 |
28.55
|
4,000 | 27.50 | 28.80 | 26.30 | 0 | 0 | 0 |
26/05/2022 |
27.50
|
1,000 | 28.45 | 28.45 | 26.95 | 0 | 0 | 0 |
25/05/2022 |
28.45
|
9,700 | 27.55 | 28.90 | 25.90 | 0 | 0 | 0 |
24/05/2022 |
27.55
|
1,900 | 27.80 | 27.80 | 26.65 | 0 | 0 | 0 |
23/05/2022 |
27.80
|
2,100 | 29.35 | 29.35 | 27.35 | 0 | 0 | 0 |
20/05/2022 |
29.35
|
4,300 | 28.20 | 29.50 | 26.40 | 0 | 0 | 0 |
19/05/2022 |
28.20
|
6,800 | 28.70 | 28.70 | 26.70 | 0 | 0 | 0 |
18/05/2022 |
28.70
|
2,400 | 27.20 | 28.95 | 25.65 | 0 | 0 | 0 |
17/05/2022 |
27.20
|
3,700 | 28.50 | 30.45 | 27 | 0 | 0 | 0 |
16/05/2022 |
28.50
|
6,000 | 27.80 | 29.70 | 25.90 | 0 | 0 | 0 |
13/05/2022 |
27.80
|
3,800 | 27.45 | 28.30 | 25.80 | 0 | 0 | 0 |
12/05/2022 |
27.45
|
4,000 | 28.25 | 28.25 | 26.40 | 0 | 0 | 0 |
11/05/2022 |
28.25
|
4,300 | 27.10 | 28.85 | 25.35 | 0 | 0 | 0 |
10/05/2022 |
27.10
|
2,000 | 28.70 | 28.70 | 26.70 | 0 | 0 | 0 |
09/05/2022 |
28.70
|
7,900 | 27.30 | 29 | 25.40 | 0 | 0 | 0 |
06/05/2022 |
27.30
|
2,200 | 27.45 | 27.45 | 25.55 | 0 | 0 | 0 |
05/05/2022 |
27.45
|
1,400 | 27.45 | 27.80 | 25.60 | 0 | 0 | 0 |
04/05/2022 |
27.45
|
4,100 | 25.70 | 27.45 | 24.20 | 0 | 0 | 0 |
29/04/2022 |
25.70
|
2,000 | 27.40 | 28 | 25.50 | 0 | 0 | 0 |
28/04/2022 |
27.40
|
2,600 | 25.95 | 27.75 | 24.25 | 0 | 0 | 0 |
27/04/2022 |
25.95
|
4,600 | 24.80 | 25.95 | 23.20 | 0 | 0 | 0 |
26/04/2022 |
24.80
|
2,100 | 24.70 | 25.80 | 23 | 0 | 0 | 0 |
25/04/2022 |
24.70
|
2,700 | 26.50 | 27.25 | 24.65 | 0 | 0 | 0 |
22/04/2022 |
26.50
|
300 | 27 | 27 | 25.30 | 0 | 0 | 0 |
21/04/2022 |
27
|
3,900 | 26.40 | 27.90 | 24.60 | 0 | 0 | 0 |
20/04/2022 |
26.40
|
4,300 | 27.70 | 28.65 | 25.80 | 0 | 0 | 0 |
19/04/2022 |
27.70
|
600 | 27 | 28 | 26 | 0 | 0 | 0 |
18/04/2022 |
27
|
3,800 | 27.85 | 29.20 | 26.65 | 0 | 0 | 0 |
15/04/2022 |
27.85
|
4,700 | 28 | 28.50 | 26.40 | 0 | 0 | 0 |