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) |
0.10 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
21.90
|
154,175 | 22.60 | 24.80 | 21.50 | 0 | 1,600 | -0.0 |
16/09/2022 |
22.60
|
118,605 | 21.20 | 23.30 | 21.60 | 0 | 24,800 | -0.6 |
15/09/2022 |
21.20
|
987,663 | 21.30 | 21.30 | 20.80 | 0 | 0 | 0 |
14/09/2022 |
21.30
|
177,295 | 22.20 | 22.20 | 20.70 | 0 | 0 | 0 |
13/09/2022 |
22.20
|
66,918 | 23.80 | 24.60 | 22.20 | 0 | 2 | -0.0 |
12/09/2022 |
23.80
|
63,575 | 24.80 | 24.80 | 23.70 | 0 | 20 | -0.0 |
09/09/2022 |
24.80
|
18,113 | 24.90 | 25.90 | 24 | 0 | 0 | 0 |
08/09/2022 |
24.90
|
25,537 | 24.80 | 24.90 | 24.70 | 0 | 0 | 0 |
07/09/2022 |
24.80
|
13,282 | 25.80 | 25.80 | 23.70 | 0 | 0 | 0 |
06/09/2022 |
25.80
|
16,737 | 25.50 | 26.40 | 25.10 | 0 | 0 | 0 |
05/09/2022 |
25.50
|
25,900 | 23.80 | 26.10 | 24 | 0 | 0 | 0 |
31/08/2022 |
23.80
|
81,828 | 25.90 | 25.90 | 23.80 | 0 | 26,700 | -0.7 |
30/08/2022 |
25.90
|
22,126 | 26 | 26.20 | 25.90 | 0 | 1,500 | -0.0 |
29/08/2022 |
26
|
3,188 | 26.30 | 26.30 | 25.90 | 0 | 100 | -0.0 |
26/08/2022 |
26.30
|
11,204 | 26.30 | 26.50 | 26.10 | 0 | 700 | -0.0 |
25/08/2022 |
26.30
|
16,314 | 26.60 | 26.80 | 26.30 | 0 | 600 | -0.0 |
24/08/2022 |
26.60
|
3,744 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
23/08/2022 |
26.80
|
8,117 | 26.50 | 26.80 | 26.30 | 0 | 0 | 0 |
22/08/2022 |
26.50
|
14,566 | 26 | 27 | 26 | 0 | 0 | 0 |
19/08/2022 |
26
|
15,200 | 27.80 | 27.80 | 26 | 0 | 3,500 | -0.1 |
18/08/2022 |
27.80
|
12,091 | 27.70 | 27.80 | 27.50 | 0 | 0 | 0 |
17/08/2022 |
27.70
|
22,072 | 28.30 | 28.30 | 27.70 | 0 | 0 | 0 |
16/08/2022 |
28.30
|
10,901 | 28.60 | 28.60 | 28.30 | 0 | 0 | 0 |
15/08/2022 |
28.60
|
69,200 | 28.60 | 28.80 | 28.50 | 0 | 40,000 | -1.1 |
12/08/2022 |
28.60
|
5,300 | 28.70 | 28.70 | 28.60 | 0 | 0 | 0 |
11/08/2022 |
28.70
|
28,335 | 28.60 | 30 | 28.60 | 0 | 12,200 | -0.4 |
10/08/2022 |
28.60
|
62,279 | 28.60 | 28.60 | 28.30 | 200 | 61,000 | -1.7 |
09/08/2022 |
28.60
|
4,155 | 28.50 | 28.60 | 28.40 | 0 | 0 | 0 |
08/08/2022 |
28.50
|
6,303 | 28.60 | 28.80 | 28.50 | 0 | 0 | 0 |
05/08/2022 |
28.60
|
5,400 | 28.70 | 28.80 | 28.60 | 0 | 0 | 0 |
04/08/2022 |
28.70
|
84,300 | 28.80 | 28.80 | 28.70 | 0 | 70,100 | -2.0 |
03/08/2022 |
28.80
|
45,510 | 28.80 | 28.80 | 28 | 0 | 30,400 | -0.9 |
02/08/2022 |
28.80
|
39,206 | 28.90 | 29 | 28.50 | 0 | 23,600 | -0.7 |
01/08/2022 |
28.90
|
47,453 | 28.80 | 29.70 | 28.10 | 0 | 34,900 | -1.0 |
29/07/2022 |
28.80
|
13,900 | 28.90 | 28.90 | 28.30 | 0 | 11,400 | -0.3 |
28/07/2022 |
28.90
|
314,344 | 28.80 | 29 | 28 | 0 | 3,000 | -0.1 |
27/07/2022 |
28.80
|
2,536 | 28.80 | 29 | 28 | 0 | 0 | 0 |
26/07/2022 |
28.80
|
15,556 | 28.80 | 29 | 28.50 | 0 | 200 | -0.0 |
25/07/2022 |
28.80
|
12,738 | 30 | 30 | 28.80 | 0 | 10,000 | -0.3 |
22/07/2022 |
30
|
3,762 | 29.50 | 30 | 29.20 | 0 | 2,100 | -0.1 |
21/07/2022 |
29.50
|
21,271 | 29.70 | 29.70 | 29.40 | 0 | 13,400 | -0.4 |
20/07/2022 |
29.70
|
15,336 | 29.70 | 29.90 | 29.20 | 0 | 0 | 0 |
19/07/2022 |
29.70
|
7,416 | 30 | 30.80 | 29 | 0 | 0 | 0 |
18/07/2022 |
30
|
131,820 | 30.40 | 31 | 30 | 0 | 700 | -0.0 |
15/07/2022 |
30.40
|
4,233 | 30.70 | 30.80 | 30.40 | 0 | 0 | 0 |
14/07/2022 |
30.70
|
4,899 | 30.70 | 31 | 30.70 | 0 | 0 | 0 |
13/07/2022 |
30.70
|
489,971 | 31 | 32.50 | 30 | 0 | 42,300 | -1.3 |
12/07/2022 |
31
|
279,700 | 31 | 32.80 | 30.50 | 0 | 170,000 | -5.3 |
11/07/2022 |
31
|
51,683 | 31 | 31 | 29.50 | 0 | 20,000 | -0.6 |
08/07/2022 |
31
|
170,200 | 31 | 32.90 | 30.50 | 0 | 90,000 | -2.8 |
07/07/2022 |
31
|
75,029 | 31 | 31.70 | 29 | 0 | 60,000 | -1.9 |
06/07/2022 |
31
|
85,695 | 31 | 31.70 | 30.10 | 0 | 78,700 | -2.5 |
05/07/2022 |
31
|
83,026 | 31 | 31.10 | 29 | 0 | 58,600 | -1.8 |
04/07/2022 |
31
|
20,305 | 31 | 31 | 30.10 | 0 | 1,000 | -0.0 |
01/07/2022 |
31
|
63,850 | 32.40 | 32.40 | 29.20 | 0 | 0 | 0 |
30/06/2022 |
32.40
|
17,610 | 31.90 | 32.50 | 32 | 0 | 10,000 | -0.3 |
29/06/2022 |
31.90
|
75,700 | 30.90 | 32 | 30 | 0 | 44,800 | -1.4 |
28/06/2022 |
30.90
|
62,500 | 31.40 | 31.40 | 29.80 | 0 | 3,000 | -0.1 |
27/06/2022 |
31.40
|
7,800 | 32.40 | 32.40 | 31.40 | 0 | 0 | 0 |
24/06/2022 |
32.40
|
43,600 | 32.90 | 32.90 | 31.20 | 0 | 12,100 | -0.4 |
23/06/2022 |
32.90
|
12,100 | 32.20 | 32.90 | 32.80 | 0 | 11,800 | -0.4 |
22/06/2022 |
32.20
|
14,210 | 32.20 | 32.20 | 31.10 | 0 | 500 | -0.0 |
21/06/2022 |
32.20
|
28,400 | 32.20 | 34.90 | 32.10 | 0 | 1,300 | -0.0 |
20/06/2022 |
32.20
|
29,900 | 34 | 34 | 32 | 0 | 11,300 | -0.4 |
17/06/2022 |
34
|
12,900 | 34.40 | 34.40 | 34 | 0 | 10,500 | -0.4 |
16/06/2022 |
34.40
|
23,423 | 34.20 | 34.40 | 33.80 | 0 | 19,200 | -0.7 |
15/06/2022 |
34.20
|
7,900 | 34.50 | 34.50 | 34.20 | 0 | 6,200 | -0.2 |
14/06/2022 |
34.50
|
11,700 | 35 | 37 | 34.30 | 0 | 10,500 | -0.4 |
13/06/2022 |
35
|
42,300 | 37.90 | 38 | 34.50 | 0 | 8,000 | -0.3 |
10/06/2022 |
37.90
|
2,300 | 37.90 | 40 | 37.90 | 0 | 0 | 0 |
09/06/2022 |
37.90
|
3,702 | 38.30 | 38.30 | 37.10 | 372,800 | 372,800 | 0 |
08/06/2022 |
38.30
|
27,200 | 37.10 | 38.30 | 37 | 13,600 | 0 | 0.5 |
07/06/2022 |
37.10
|
16,500 | 37.50 | 37.70 | 37 | 3,100 | 0 | 0.1 |
06/06/2022 |
37.50
|
17,000 | 37 | 37.50 | 37 | 13,800 | 100 | 0.5 |
03/06/2022 |
37
|
94,825 | 37.80 | 38.40 | 36.10 | 30,700 | 4,825 | 1.0 |
02/06/2022 |
37.80
|
39,700 | 38 | 38 | 34.30 | 26,600 | 200 | 1.0 |
01/06/2022 |
38
|
52,301 | 37 | 38 | 36.50 | 36,900 | 0 | 1.4 |
31/05/2022 |
37
|
193,500 | 34 | 37 | 33.80 | 64,300 | 66,400 | -0.1 |
30/05/2022 |
34
|
15,000 | 34 | 34.80 | 34 | 0 | 200 | -0.0 |
27/05/2022 |
34
|
2,100 | 34.80 | 34.80 | 33.30 | 0 | 400 | -0.0 |
26/05/2022 |
34.80
|
1,213 | 34.50 | 34.90 | 33.30 | 500 | 300 | 0.0 |
25/05/2022 |
34.50
|
11,400 | 34.50 | 34.90 | 34.50 | 4,600 | 200 | 0.2 |
24/05/2022 |
34.50
|
66,100 | 34 | 34.50 | 33.90 | 23,600 | 700 | 0.8 |
23/05/2022 |
34
|
59,606 | 34.50 | 35 | 34 | 24,600 | 600 | 0.8 |
20/05/2022 |
34.50
|
33,900 | 35 | 35 | 34 | 12,800 | 400 | 0.4 |
19/05/2022 |
35
|
10,710 | 33.90 | 35 | 33.90 | 0 | 0 | 0 |
18/05/2022 |
33.90
|
46,277 | 35 | 35 | 33.90 | 77 | 2,300 | -0.1 |
17/05/2022 |
35
|
25,900 | 34.70 | 36 | 34.70 | 300 | 0 | 0.0 |
16/05/2022 |
34.70
|
27,513 | 33.10 | 35.50 | 34.60 | 0 | 200 | -0.0 |
13/05/2022 |
33.10
|
11,115 | 33 | 35.40 | 33 | 0 | 3,100 | -0.1 |
12/05/2022 |
33
|
96,500 | 34 | 35.40 | 33 | 0 | 4,500 | -0.2 |
11/05/2022 |
34
|
158,415 | 37.20 | 37.20 | 34 | 0 | 0 | 0 |
10/05/2022 |
37.20
|
9,542 | 38.10 | 38.10 | 37 | 0 | 42 | -0.0 |
09/05/2022 |
38.10
|
111,200 | 37.20 | 38.50 | 37.20 | 6,000 | 0 | 0.2 |
06/05/2022 |
37.20
|
74,800 | 38.20 | 38.50 | 37.20 | 0 | 1,900 | -0.1 |
05/05/2022 |
38.20
|
12,420 | 38.80 | 38.80 | 38.20 | 0 | 500 | -0.0 |
04/05/2022 |
38.80
|
5,814 | 38.80 | 39 | 38 | 0 | 0 | 0 |
29/04/2022 |
38.80
|
26,608 | 38.50 | 38.90 | 38.50 | 200 | 0 | 0.0 |
28/04/2022 |
38.50
|
30,396 | 36.50 | 38.50 | 37 | 1,590 | 0 | 0.1 |
27/04/2022 |
36.50
|
10,718 | 35.80 | 37.50 | 35.90 | 0 | 0 | 0 |