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 | 0% | 26,100 | 0 | 0 |
14
14.50
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 50,600 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-21) |
0.30 | 2.19% | 130,500 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-25) |
3 | 27.27% | 622,400 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 745,400 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-30) |
-1.40 | -9.09% | 1,312,420 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-05) |
-20.48 | -59.40% | 7,029,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-16) |
5.36 | 62.01% | 21,254,313 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2022 |
18.20
|
2,400 | 16.60 | 19.80 | 18.20 | 0 | 0 | 0 |
24/06/2022 |
16.60
|
18,900 | 16.10 | 18.20 | 16.60 | 0 | 0 | 0 |
23/06/2022 |
16.10
|
4,400 | 14.50 | 16.10 | 15.40 | 0 | 0 | 0 |
22/06/2022 |
14.50
|
1,200 | 16 | 16 | 13.60 | 0 | 0 | 0 |
21/06/2022 |
16
|
2,100 | 19.40 | 19.40 | 16 | 0 | 0 | 0 |
20/06/2022 |
19.40
|
5,600 | 17.20 | 19.40 | 15.30 | 0 | 0 | 0 |
17/06/2022 |
17.20
|
19,502 | 18.30 | 18.50 | 16.10 | 0 | 0 | 0 |
16/06/2022 |
18.30
|
0 | 17.50 | 18.30 | 18.30 | 0 | 0 | 0 |
15/06/2022 |
17.50
|
7,600 | 20.20 | 20.20 | 17.50 | 0 | 0 | 0 |
14/06/2022 |
20.20
|
300 | 19.10 | 20.20 | 18.50 | 0 | 0 | 0 |
13/06/2022 |
19.10
|
23,200 | 21.10 | 21.10 | 19.10 | 0 | 0 | 0 |
10/06/2022 |
21.10
|
3,000 | 22.10 | 22.10 | 21.10 | 0 | 0 | 0 |
09/06/2022 |
22.10
|
8,700 | 22.50 | 22.50 | 20 | 0 | 0 | 0 |
08/06/2022 |
22.50
|
6,500 | 21.50 | 22.50 | 21 | 0 | 0 | 0 |
07/06/2022 |
21.50
|
15,600 | 20.20 | 22 | 20.30 | 0 | 300 | -0.0 |
06/06/2022 |
20.20
|
1,200 | 20 | 20.40 | 20 | 0 | 0 | 0 |
03/06/2022 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
02/06/2022 |
20
|
900 | 20.40 | 20.50 | 20 | 0 | 0 | 0 |
01/06/2022 |
20.40
|
800 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
31/05/2022 |
20.80
|
3,300 | 20.70 | 20.80 | 20 | 0 | 0 | 0 |
30/05/2022 |
20.70
|
500 | 20.50 | 20.70 | 20.30 | 0 | 0 | 0 |
27/05/2022 |
20.50
|
5,700 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
26/05/2022 |
20.30
|
700 | 21.40 | 21.40 | 20 | 0 | 0 | 0 |
25/05/2022 |
21.40
|
20,400 | 19.40 | 21.60 | 17.50 | 0 | 0 | 0 |
24/05/2022 |
19.40
|
11,600 | 20 | 20 | 18.10 | 0 | 0 | 0 |
23/05/2022 |
20
|
1,600 | 19.50 | 20.40 | 19.20 | 0 | 0 | 0 |
20/05/2022 |
19.50
|
5,200 | 21.10 | 21.10 | 19.50 | 100 | 0 | 0.0 |
19/05/2022 |
21.10
|
3,200 | 19.70 | 21.70 | 19.50 | 0 | 0 | 0 |
18/05/2022 |
19.70
|
48,000 | 23 | 23 | 18.60 | 1,000 | 0 | 0.0 |
17/05/2022 |
23
|
5,200 | 21.50 | 23 | 21 | 0 | 0 | 0 |
16/05/2022 |
21.50
|
11,600 | 22 | 22 | 21.50 | 0 | 0 | 0 |
13/05/2022 |
22
|
5,300 | 22.10 | 22.10 | 21 | 0 | 0 | 0 |
12/05/2022 |
22.10
|
23,200 | 22.70 | 22.70 | 20.10 | 0 | 0 | 0 |
11/05/2022 |
22.70
|
1,300 | 22.80 | 22.80 | 20.60 | 0 | 0 | 0 |
10/05/2022 |
22.80
|
4,000 | 23.10 | 23.10 | 21.70 | 100 | 0 | 0.0 |
09/05/2022 |
23.10
|
12,200 | 24 | 24 | 20.60 | 0 | 0 | 0 |
06/05/2022 |
24
|
7,200 | 24 | 24 | 22.20 | 0 | 0 | 0 |
05/05/2022 |
24
|
300 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
04/05/2022 |
23.90
|
2,300 | 25 | 25 | 23.90 | 0 | 0 | 0 |
29/04/2022 |
25
|
8,700 | 23.90 | 25 | 23 | 0 | 0 | 0 |
28/04/2022 |
23.90
|
6,900 | 23.70 | 24 | 22.50 | 0 | 0 | 0 |
27/04/2022 |
23.70
|
2,400 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 |
26/04/2022 |
23.70
|
5,500 | 21 | 24 | 20 | 300 | 0 | 0.0 |
25/04/2022 |
21
|
8,500 | 23 | 23.30 | 19.80 | 0 | 0 | 0 |
22/04/2022 |
23
|
11,600 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
21/04/2022 |
23.50
|
6,300 | 27 | 27 | 23 | 100 | 0 | 0.0 |
20/04/2022 |
27
|
23,100 | 29 | 29 | 25 | 0 | 0 | 0 |
19/04/2022 |
29
|
22,400 | 27.60 | 29 | 26.70 | 0 | 0 | 0 |
18/04/2022 |
27.60
|
5,100 | 29.20 | 29.30 | 27 | 0 | 0 | 0 |
15/04/2022 |
29.20
|
1,800 | 28.60 | 29.20 | 28.60 | 0 | 0 | 0 |
14/04/2022 |
28.60
|
1,100 | 29.70 | 29.80 | 28.60 | 0 | 0 | 0 |
13/04/2022 |
29.70
|
6,100 | 28.70 | 29.70 | 28 | 0 | 0 | 0 |
12/04/2022 |
28.70
|
8,400 | 29.90 | 29.90 | 28 | 0 | 0 | 0 |
08/04/2022 |
29.90
|
8,900 | 30 | 30 | 29 | 0 | 0 | 0 |
07/04/2022 |
30
|
7,800 | 30.20 | 30.20 | 29.90 | 0 | 0 | 0 |
06/04/2022 |
30.20
|
16,200 | 30.10 | 30.50 | 29.60 | 100 | 0 | 0.0 |
05/04/2022 |
30.10
|
9,300 | 30 | 30.50 | 30 | 0 | 0 | 0 |
04/04/2022 |
30
|
24,109 | 30.30 | 30.30 | 29.80 | 9 | 0 | 0.0 |
01/04/2022 |
30.30
|
7,000 | 30.20 | 30.40 | 30.20 | 0 | 0 | 0 |
31/03/2022 |
30.20
|
5,300 | 30.40 | 30.50 | 30.20 | 0 | 0 | 0 |
30/03/2022 |
30.40
|
15,800 | 30.60 | 30.60 | 29.80 | 1,000 | 0 | 0.0 |
29/03/2022 |
30.60
|
27,249 | 31 | 31 | 30.20 | 49 | 0 | 0.0 |
28/03/2022 |
31
|
18,809 | 32 | 32 | 30.60 | 0 | 0 | 0 |
25/03/2022 |
32
|
13,000 | 31.70 | 32 | 31.70 | 0 | 0 | 0 |
24/03/2022 |
31.70
|
8,103 | 31.80 | 31.90 | 31.70 | 0 | 0 | 0 |
23/03/2022 |
31.80
|
11,900 | 31.60 | 31.80 | 31.60 | 100 | 0 | 0.0 |
22/03/2022 |
31.60
|
9,000 | 31.60 | 31.80 | 31.40 | 0 | 0 | 0 |
21/03/2022 |
31.60
|
20,300 | 31.60 | 32 | 31.50 | 0 | 0 | 0 |
18/03/2022 |
31.60
|
13,200 | 32 | 32 | 31.50 | 0 | 0 | 0 |
17/03/2022 |
32
|
17,103 | 31.80 | 32 | 31.50 | 0 | 0 | 0 |
16/03/2022 |
31.80
|
40,905 | 31.60 | 32.90 | 31 | 0 | 0 | 0 |
15/03/2022 |
31.60
|
21,900 | 31.80 | 31.90 | 31.30 | 0 | 0 | 0 |
14/03/2022 |
31.80
|
33,500 | 33.40 | 33.40 | 31.50 | 100 | 800 | -0.0 |
11/03/2022 |
33.40
|
37,300 | 33.90 | 33.90 | 32.60 | 0 | 0 | 0 |
10/03/2022 |
33.90
|
14,800 | 33.50 | 34 | 33.50 | 0 | 0 | 0 |
09/03/2022 |
33.50
|
16,200 | 33.80 | 33.80 | 33.50 | 0 | 0 | 0 |
08/03/2022 |
33.80
|
23,510 | 33.80 | 34 | 33.50 | 0 | 0 | 0 |
07/03/2022 |
33.80
|
29,900 | 34 | 34.50 | 33.50 | 0 | 0 | 0 |
04/03/2022 |
34
|
27,800 | 34 | 34 | 33.30 | 300 | 0 | 0.0 |
03/03/2022 |
34
|
21,200 | 34.10 | 34.50 | 33.70 | 100 | 0 | 0.0 |
02/03/2022 |
34.10
|
18,500 | 34.50 | 34.80 | 33.90 | 500 | 0 | 0.0 |
01/03/2022 |
34.50
|
6,900 | 34.50 | 34.80 | 34.20 | 0 | 0 | 0 |
28/02/2022 |
34.50
|
1,900 | 34.80 | 34.80 | 34.20 | 0 | 0 | 0 |
25/02/2022 |
34.80
|
8,500 | 34.50 | 34.80 | 34.40 | 0 | 0 | 0 |
24/02/2022 |
34.50
|
13,100 | 34.90 | 34.90 | 34.30 | 0 | 0 | 0 |
23/02/2022 |
34.90
|
5,019 | 35.10 | 35.10 | 34.90 | 0 | 0 | 0 |
22/02/2022 |
35.10
|
6,500 | 35 | 35.10 | 34.90 | 0 | 0 | 0 |
21/02/2022 |
35
|
43,500 | 34.60 | 35 | 34.50 | 0 | 0 | 0 |
18/02/2022 |
34.60
|
21,400 | 34.60 | 34.80 | 34.50 | 0 | 0 | 0 |
17/02/2022 |
34.60
|
7,911 | 34.50 | 34.80 | 34.30 | 0 | 0 | 0 |
16/02/2022 |
34.50
|
20,609 | 34.60 | 35 | 34.20 | 0 | 0 | 0 |
15/02/2022 |
34.60
|
7,701 | 34.50 | 34.90 | 34.20 | 0 | 0 | 0 |
14/02/2022 |
34.50
|
18,300 | 34.80 | 34.80 | 34.50 | 0 | 0 | 0 |
11/02/2022 |
34.80
|
4,100 | 34.80 | 34.90 | 34.20 | 0 | 0 | 0 |
10/02/2022 |
34.80
|
3,900 | 34.90 | 35 | 34.80 | 0 | 0 | 0 |
09/02/2022 |
34.90
|
12,510 | 34.90 | 35 | 34.90 | 0 | 0 | 0 |
08/02/2022 |
34.90
|
25,300 | 35.70 | 35.70 | 34.20 | 0 | 0 | 0 |
07/02/2022 |
35.70
|
2,800 | 36 | 36 | 35.50 | 400 | 0 | 0.0 |
28/01/2022 |
36
|
26,000 | 35.70 | 36 | 35.30 | 0 | 0 | 0 |
27/01/2022 |
35.70
|
1,300 | 35 | 36.40 | 35.70 | 0 | 0 | 0 |