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% | 421,600 | -100 | 0.0 |
21.40
22
21.50
|
2 tháng
(2024-07-22) |
-1.10 | -4.87% | 922,500 | 20,800 | 0.4 |
21.40
23
21.50
|
3 tháng
(2024-06-21) |
-4.50 | -17.31% | 1,696,300 | 23,900 | 0.5 |
21.40
26
21.50
|
6 tháng
(2024-03-25) |
0.05 | 0.23% | 4,026,100 | 14,690 | 0.3 |
19.80
26
21.50
|
12 tháng
(2023-09-25) |
-4.66 | -17.82% | 7,877,800 | -14,060 | -0.4 |
19.80
26.16
21.50
|
24 tháng
(2022-09-30) |
0.50 | 2.40% | 13,696,000 | 21,325 | 1.0 |
14.97
28.62
21.50
|
36 tháng
(2021-10-05) |
-6.85 | -24.16% | 22,790,122 | 30,460 | 0.7 |
14.97
36.87
21.50
|
60 tháng
(2019-10-16) |
13.20 | 158.89% | 37,219,966 | -3,031,130 | -50.6 |
7.42
36.87
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
22.73
|
6,900 | 23.51 | 23.69 | 22.64 | 0 | 0 | -0.0 |
16/09/2022 |
23.51
|
9,000 | 23.51 | 23.74 | 23.19 | 0 | 0 | -0.0 |
15/09/2022 |
23.51
|
10,000 | 23.37 | 23.74 | 23.37 | 0 | 0 | -0.0 |
14/09/2022 |
23.37
|
5,500 | 23.83 | 23.83 | 22.37 | 0 | 0 | -0.0 |
13/09/2022 |
23.83
|
27,900 | 23.64 | 24.10 | 23.55 | 0 | 0 | -0.0 |
12/09/2022 |
23.64
|
31,800 | 23.28 | 23.74 | 23.19 | 0 | 0 | -0.0 |
09/09/2022 |
23.28
|
22,900 | 22.91 | 23.37 | 22.82 | 0 | 0 | -0.0 |
08/09/2022 |
22.91
|
3,100 | 22.91 | 23.10 | 22.46 | 0 | 0 | -0.0 |
07/09/2022 |
22.91
|
16,000 | 23.28 | 23.37 | 22.59 | 0 | 0 | -0.0 |
06/09/2022 |
23.28
|
12,900 | 22.82 | 23.74 | 22.96 | 0 | 0 | -0.0 |
05/09/2022 |
22.82
|
3,300 | 22.64 | 23.01 | 22.69 | 0 | 0 | -0.0 |
31/08/2022 |
22.64
|
9,500 | 22.59 | 22.96 | 22.37 | 0 | 0 | -0.0 |
30/08/2022 |
22.59
|
5,400 | 22.82 | 22.82 | 22.41 | 0 | 0 | -0.0 |
29/08/2022 |
22.82
|
4,000 | 22.55 | 22.82 | 22.09 | 0 | 200 | -0.0 |
26/08/2022 |
22.55
|
2,900 | 23.01 | 23.01 | 22.55 | 0 | 100 | -0.0 |
25/08/2022 |
23.01
|
11,400 | 22.78 | 23.10 | 22.46 | 0 | 0 | -0.0 |
24/08/2022 |
22.78
|
10,400 | 22.55 | 22.82 | 22.37 | 0 | 200 | -0.0 |
23/08/2022 |
22.55
|
20,600 | 23.01 | 23.01 | 22.37 | 0 | 0 | -0.0 |
22/08/2022 |
23.01
|
1,000 | 22.73 | 23.19 | 23.01 | 0 | 0 | -0.0 |
19/08/2022 |
22.73
|
1,700 | 22.41 | 22.82 | 22.37 | 0 | 0 | -0.0 |
18/08/2022 |
22.41
|
4,000 | 22.82 | 22.82 | 22.37 | 0 | 0 | -0.0 |
17/08/2022 |
22.82
|
6,400 | 23.01 | 23.32 | 22.82 | 0 | 0 | -0.0 |
16/08/2022 |
23.01
|
9,300 | 22.96 | 23.23 | 21.91 | 0 | 100 | -0.0 |
15/08/2022 |
22.96
|
10,900 | 25.01 | 25.01 | 22.82 | 100 | 0 | 0.0 |
13/07/2022 |
23.83
|
22,200 | 23.57 | 24.26 | 23.22 | 0 | 0 | 0.1 |
12/07/2022 |
23.57
|
24,100 | 22.78 | 23.57 | 23.04 | 5,500 | 0 | 0.1 |
11/07/2022 |
22.78
|
21,100 | 22.35 | 23.35 | 22.35 | 3,700 | 0 | 0.1 |
08/07/2022 |
22.35
|
16,200 | 21.91 | 22.35 | 21.74 | 0 | 0 | 0.1 |
07/07/2022 |
21.91
|
15,500 | 22.09 | 22.09 | 21.39 | 0 | 0 | -0.0 |
06/07/2022 |
22.09
|
1,800 | 22.17 | 22.17 | 22.09 | 0 | 0 | -0.0 |
05/07/2022 |
22.17
|
3,700 | 22.52 | 22.61 | 21.65 | 500 | 600 | -0.0 |
04/07/2022 |
22.52
|
1,200 | 22.52 | 23.17 | 22.52 | 0 | 0 | -0.1 |
01/07/2022 |
22.52
|
3,200 | 22.78 | 23.00 | 22.17 | 0 | 0 | -0.1 |
30/06/2022 |
22.78
|
7,300 | 22.26 | 23.35 | 21.91 | 0 | 0 | -0.1 |
29/06/2022 |
22.26
|
8,600 | 22.26 | 23.48 | 22.17 | 0 | 0 | 0 |
28/06/2022 |
22.26
|
185,000 | 22.35 | 22.35 | 21.13 | 0 | 0 | -0.1 |
27/06/2022 |
22.35
|
8,700 | 22.35 | 23.31 | 22.04 | 0 | 0 | 0 |
24/06/2022 |
22.35
|
16,200 | 22.57 | 23.57 | 22.35 | 0 | 0 | -0.1 |
23/06/2022 |
22.57
|
19,400 | 23.26 | 23.26 | 21.91 | 0 | 0 | -0.1 |
22/06/2022 |
23.26
|
2,500 | 23.44 | 23.91 | 22.61 | 0 | 0 | -0.1 |
21/06/2022 |
23.44
|
11,500 | 24.00 | 24.17 | 23.00 | 0 | 0 | -0.1 |
20/06/2022 |
24.00
|
13,500 | 24.57 | 25.87 | 23.57 | 0 | 0 | 0 |
17/06/2022 |
24.57
|
24,100 | 25.48 | 25.48 | 23.70 | 0 | 3,300 | -0.1 |
16/06/2022 |
25.48
|
31,100 | 24.70 | 26.04 | 24.35 | 0 | 0 | -0.0 |
15/06/2022 |
24.70
|
27,800 | 25.22 | 25.26 | 24.52 | 0 | 0 | -0.0 |
14/06/2022 |
25.22
|
49,700 | 24.83 | 25.57 | 24.52 | 0 | 0 | -0.0 |
13/06/2022 |
24.83
|
29,500 | 26.61 | 26.61 | 24.78 | 0 | 0 | -0.0 |
10/06/2022 |
26.61
|
16,700 | 27.04 | 27.04 | 26.09 | 0 | 0 | -0.0 |
09/06/2022 |
27.04
|
5,100 | 26.96 | 27.22 | 26.96 | 0 | 100 | -0.0 |
08/06/2022 |
26.96
|
28,100 | 26.44 | 28.13 | 26.44 | 0 | 0 | 0.1 |
07/06/2022 |
26.44
|
51,600 | 26.09 | 27.31 | 25.91 | 0 | 0 | 0 |
06/06/2022 |
26.09
|
11,000 | 27.65 | 27.65 | 26.09 | 0 | 0 | 0 |
03/06/2022 |
27.65
|
4,400 | 27.65 | 28.26 | 26.31 | 0 | 0 | -0.1 |
02/06/2022 |
27.65
|
16,700 | 27.04 | 28.22 | 27.04 | 0 | 3,500 | -0.1 |
01/06/2022 |
27.04
|
118,300 | 25.57 | 27.35 | 25.57 | 500 | 0 | 0.0 |
31/05/2022 |
25.57
|
11,900 | 25.44 | 25.83 | 24.78 | 0 | 0 | 0.1 |
30/05/2022 |
25.44
|
8,500 | 25.13 | 25.48 | 25.13 | 2,500 | 300 | 0.1 |
27/05/2022 |
25.13
|
1,700 | 25.04 | 25.31 | 25.04 | 0 | 0 | 0.0 |
26/05/2022 |
25.04
|
7,000 | 25.04 | 25.22 | 24.78 | 1,400 | 0 | 0.0 |
25/05/2022 |
25.04
|
3,900 | 24.87 | 25.04 | 24.87 | 200 | 2,000 | -0.1 |
24/05/2022 |
24.87
|
1,700 | 25.48 | 25.48 | 24.00 | 0 | 0 | -0.0 |
23/05/2022 |
25.48
|
1,400 | 25.22 | 25.87 | 24.35 | 0 | 0 | -0.0 |
20/05/2022 |
25.22
|
3,400 | 25.48 | 25.57 | 24.52 | 0 | 0 | -0.0 |
19/05/2022 |
25.48
|
22,600 | 25.57 | 25.83 | 23.96 | 0 | 1,000 | -0.0 |
18/05/2022 |
25.57
|
29,700 | 24.74 | 26.09 | 24.35 | 0 | 5,000 | -0.1 |
17/05/2022 |
24.74
|
15,000 | 24.65 | 24.74 | 23.04 | 0 | 1,100 | -0.0 |
16/05/2022 |
24.65
|
11,400 | 24.83 | 25.22 | 23.13 | 0 | 0 | 0 |
13/05/2022 |
24.83
|
5,500 | 25.48 | 25.57 | 23.70 | 0 | 0 | 0 |
12/05/2022 |
25.48
|
3,300 | 25.35 | 25.83 | 25.48 | 0 | 0 | 0 |
11/05/2022 |
25.35
|
41,300 | 25.13 | 25.74 | 24.52 | 0 | 0 | 0 |
10/05/2022 |
25.13
|
56,700 | 26.04 | 26.09 | 24.26 | 0 | 0 | 0 |
09/05/2022 |
26.04
|
7,000 | 27.39 | 27.61 | 25.57 | 0 | 3,600 | -0.1 |
06/05/2022 |
27.39
|
2,400 | 27.91 | 27.91 | 26.35 | 0 | 0 | 0 |
05/05/2022 |
27.91
|
21,900 | 28.00 | 28.44 | 26.70 | 0 | 0 | 0 |
04/05/2022 |
28.00
|
24,000 | 27.96 | 28.96 | 27.74 | 0 | 0 | 0 |
29/04/2022 |
27.96
|
13,200 | 27.74 | 28.57 | 26.96 | 0 | 0 | 0 |
28/04/2022 |
27.74
|
10,300 | 27.22 | 27.83 | 27.22 | 0 | 0 | 0 |
27/04/2022 |
27.22
|
5,300 | 27.17 | 27.22 | 27.09 | 0 | 500 | -0.0 |
26/04/2022 |
27.17
|
12,600 | 27.39 | 27.83 | 26.09 | 0 | 1,000 | -0.0 |
25/04/2022 |
27.39
|
18,200 | 28.17 | 28.70 | 26.52 | 0 | 0 | 0 |
22/04/2022 |
28.17
|
27,700 | 27.31 | 29.17 | 27.31 | 0 | 0 | 0 |
21/04/2022 |
27.31
|
48,600 | 26.87 | 27.31 | 25.39 | 0 | 0 | 0 |
20/04/2022 |
26.87
|
18,800 | 27.13 | 27.26 | 25.48 | 0 | 0 | 0 |
19/04/2022 |
27.13
|
24,600 | 27.48 | 27.83 | 27.13 | 0 | 0 | 0 |
18/04/2022 |
27.48
|
35,000 | 28.17 | 29.57 | 26.96 | 0 | 0 | 0 |
15/04/2022 |
28.17
|
32,500 | 28.96 | 28.96 | 27.65 | 400 | 0 | 0 |
14/04/2022 |
28.96
|
11,000 | 28.96 | 29.74 | 28.26 | 0 | 0 | 0 |
13/04/2022 |
28.96
|
10,000 | 29.00 | 30.00 | 28.52 | 0 | 0 | 0 |
12/04/2022 |
29.00
|
30,700 | 28.70 | 30.26 | 28.65 | 0 | 0 | 0 |
08/04/2022 |
28.70
|
21,000 | 29.91 | 30.39 | 28.70 | 0 | 0 | 0 |
07/04/2022 |
29.91
|
9,100 | 30.09 | 30.44 | 29.57 | 0 | 0 | 0 |
06/04/2022 |
30.09
|
12,600 | 30.44 | 31.13 | 29.83 | 0 | 0 | 0 |
05/04/2022 |
30.44
|
24,200 | 30.61 | 31.31 | 30.26 | 0 | 0 | 0 |
04/04/2022 |
30.61
|
10,700 | 30.35 | 32.09 | 30.44 | 0 | 0 | 0 |
01/04/2022 |
30.35
|
26,500 | 30.70 | 30.70 | 29.22 | 0 | 0 | 0 |
31/03/2022 |
30.70
|
10,400 | 30.70 | 31.13 | 30.09 | 0 | 0 | 0 |
30/03/2022 |
30.70
|
33,000 | 31.13 | 31.13 | 30.35 | 0 | 0 | 0 |
29/03/2022 |
31.13
|
38,600 | 31.22 | 31.57 | 30.61 | 0 | 0 | 0 |
28/03/2022 |
31.22
|
7,100 | 31.31 | 31.31 | 30.61 | 0 | 0 | 0 |
25/03/2022 |
31.31
|
10,200 | 31.48 | 31.57 | 30.87 | 0 | 0 | 0 |