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) |
-0.60 | -2.73% | 473,100 | 0 | 0 |
21.20
22
21.40
|
2 tháng
(2024-07-22) |
-2.80 | -11.57% | 1,219,600 | 0 | 0 |
21.20
24.20
21.40
|
3 tháng
(2024-06-21) |
-3.50 | -14.06% | 2,582,100 | 0 | 0 |
21.20
26
21.40
|
6 tháng
(2024-03-25) |
-2.30 | -9.70% | 6,464,227 | 0 | 0 |
21.20
28
21.40
|
12 tháng
(2023-09-25) |
-0.80 | -3.60% | 10,397,203 | 0 | 0 |
18
28
21.40
|
24 tháng
(2022-09-30) |
-2.60 | -10.83% | 15,808,424 | 0 | 0 |
18
28.80
21.40
|
36 tháng
(2021-10-05) |
-13.10 | -37.97% | 21,955,218 | 0 | 0 |
18
39
21.40
|
60 tháng
(2019-10-16) |
-34.60 | -61.79% | 37,999,665 | 0 | 0 |
18
56
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
27.20
|
36,169 | 27.40 | 27.60 | 26.70 | 0 | 0 | 0 |
15/09/2022 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
14/09/2022 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
13/09/2022 |
27.40
|
0 | 27.20 | 27.40 | 27.20 | 0 | 0 | 0 |
12/09/2022 |
27.20
|
84,977 | 28.40 | 28.40 | 26.80 | 0 | 0 | 0 |
09/09/2022 |
28.40
|
38,800 | 28.20 | 28.40 | 27.90 | 0 | 0 | 0 |
08/09/2022 |
28.20
|
17,200 | 28.40 | 28.40 | 27.80 | 0 | 0 | 0 |
07/09/2022 |
28.40
|
36,305 | 28.40 | 28.40 | 27.80 | 0 | 0 | 0 |
06/09/2022 |
28.40
|
34,500 | 28.40 | 28.60 | 28.10 | 0 | 0 | 0 |
05/09/2022 |
28.40
|
47,000 | 28.20 | 28.60 | 28 | 0 | 0 | 0 |
31/08/2022 |
28.20
|
11,500 | 28.20 | 28.30 | 27 | 0 | 0 | 0 |
30/08/2022 |
28.20
|
31,348 | 28.10 | 28.30 | 27.80 | 0 | 0 | 0 |
29/08/2022 |
28.10
|
33,300 | 28.30 | 28.30 | 27.80 | 0 | 0 | 0 |
26/08/2022 |
28.30
|
19,632 | 28.60 | 28.60 | 28.10 | 0 | 0 | 0 |
25/08/2022 |
28.60
|
28,400 | 28.50 | 28.80 | 28.40 | 0 | 0 | 0 |
24/08/2022 |
28.50
|
39,900 | 28.50 | 28.60 | 28.20 | 0 | 0 | 0 |
23/08/2022 |
28.50
|
43,010 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
22/08/2022 |
28.50
|
13,900 | 28.60 | 28.60 | 28.30 | 0 | 0 | 0 |
19/08/2022 |
28.60
|
17,400 | 28.70 | 28.70 | 28.20 | 0 | 0 | 0 |
18/08/2022 |
28.70
|
100,213 | 28.30 | 29.10 | 28 | 0 | 0 | 0 |
17/08/2022 |
28.30
|
37,921 | 28.50 | 28.50 | 27.90 | 0 | 0 | 0 |
16/08/2022 |
28.50
|
46,800 | 28.60 | 28.60 | 28.20 | 0 | 0 | 0 |
15/08/2022 |
28.60
|
35,720 | 28.80 | 29 | 28.10 | 0 | 0 | 0 |
12/08/2022 |
28.80
|
94,101 | 28.10 | 28.80 | 28.10 | 0 | 0 | 0 |
11/08/2022 |
28.10
|
45,811 | 28.20 | 28.40 | 28 | 0 | 0 | 0 |
10/08/2022 |
28.20
|
17,800 | 28.40 | 28.40 | 28 | 0 | 0 | 0 |
09/08/2022 |
28.40
|
20,000 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
08/08/2022 |
28.50
|
38,521 | 28.50 | 28.70 | 28 | 0 | 0 | 0 |
05/08/2022 |
28.50
|
54,723 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
04/08/2022 |
28.50
|
34,932 | 28.60 | 28.80 | 28.20 | 0 | 0 | 0 |
03/08/2022 |
28.60
|
32,005 | 28.60 | 29 | 28.20 | 0 | 0 | 0 |
02/08/2022 |
28.60
|
44,700 | 28.40 | 28.80 | 27.60 | 0 | 0 | 0 |
01/08/2022 |
28.40
|
23,400 | 28.40 | 28.50 | 27.90 | 0 | 0 | 0 |
29/07/2022 |
28.40
|
22,601 | 28.50 | 28.90 | 27.90 | 0 | 0 | 0 |
28/07/2022 |
28.50
|
14,551 | 28.50 | 28.70 | 28 | 0 | 0 | 0 |
27/07/2022 |
28.50
|
8,146 | 28.50 | 28.50 | 28.10 | 0 | 0 | 0 |
26/07/2022 |
28.50
|
20,701 | 28.50 | 29 | 28 | 0 | 0 | 0 |
25/07/2022 |
28.50
|
2,200 | 28.60 | 28.60 | 28.50 | 0 | 0 | 0 |
22/07/2022 |
28.60
|
25,705 | 28.60 | 29.30 | 28.30 | 0 | 0 | 0 |
21/07/2022 |
28.60
|
27,400 | 29 | 29.40 | 28 | 0 | 0 | 0 |
20/07/2022 |
29
|
15,819 | 29.30 | 29.50 | 28.70 | 0 | 0 | 0 |
19/07/2022 |
29.30
|
8,106 | 29.50 | 30.80 | 28.50 | 0 | 0 | 0 |
18/07/2022 |
29.50
|
52,210 | 28.50 | 29.70 | 28.40 | 0 | 0 | 0 |
15/07/2022 |
28.50
|
5,300 | 28.80 | 28.80 | 28.20 | 0 | 0 | 0 |
14/07/2022 |
28.80
|
2,000 | 28.80 | 28.90 | 28.50 | 0 | 0 | 0 |
13/07/2022 |
28.80
|
7,400 | 28.80 | 29 | 28.50 | 0 | 0 | 0 |
12/07/2022 |
28.80
|
16,102 | 28.70 | 28.90 | 28.50 | 0 | 0 | 0 |
11/07/2022 |
28.70
|
4,100 | 28.60 | 29 | 28.50 | 0 | 0 | 0 |
08/07/2022 |
28.60
|
4,900 | 28.70 | 28.90 | 28.20 | 0 | 0 | 0 |
07/07/2022 |
28.70
|
3,704 | 28.10 | 29 | 28.30 | 0 | 0 | 0 |
06/07/2022 |
28.10
|
7,600 | 28.90 | 29 | 28 | 0 | 0 | 0 |
05/07/2022 |
28.90
|
2,620 | 28.60 | 29.20 | 28.30 | 0 | 0 | 0 |
04/07/2022 |
28.60
|
6,408 | 29 | 29.50 | 28.50 | 0 | 0 | 0 |
01/07/2022 |
29
|
8,102 | 28.90 | 29 | 28 | 0 | 0 | 0 |
30/06/2022 |
28.90
|
4,300 | 29.20 | 29.70 | 28.50 | 0 | 0 | 0 |
29/06/2022 |
29.20
|
17,500 | 29.50 | 29.90 | 28 | 0 | 0 | 0 |
28/06/2022 |
29.50
|
25,603 | 28.40 | 30 | 28.70 | 0 | 0 | 0 |
27/06/2022 |
28.40
|
11,804 | 28.90 | 28.90 | 28.10 | 0 | 0 | 0 |
24/06/2022 |
28.90
|
6,206 | 28.80 | 29 | 28.60 | 0 | 0 | 0 |
23/06/2022 |
28.80
|
1,000 | 28.90 | 28.90 | 28 | 0 | 0 | 0 |
22/06/2022 |
28.90
|
19,700 | 28.50 | 29 | 28 | 0 | 0 | 0 |
21/06/2022 |
28.50
|
12,500 | 28.90 | 29.40 | 28 | 0 | 0 | 0 |
20/06/2022 |
28.90
|
7,901 | 28.90 | 29.20 | 27.90 | 0 | 0 | 0 |
17/06/2022 |
28.90
|
16,100 | 29.50 | 29.50 | 27 | 0 | 0 | 0 |
16/06/2022 |
29.50
|
5,600 | 29 | 29.60 | 28.30 | 0 | 0 | 0 |
15/06/2022 |
29
|
10,200 | 29.70 | 29.70 | 28 | 0 | 0 | 0 |
14/06/2022 |
29.70
|
19,505 | 29.80 | 29.80 | 29 | 0 | 0 | 0 |
13/06/2022 |
29.80
|
13,100 | 30 | 30 | 28.50 | 0 | 0 | 0 |
10/06/2022 |
30
|
4,706 | 30.30 | 30.30 | 29.70 | 0 | 0 | 0 |
09/06/2022 |
30.30
|
4,400 | 30 | 30.90 | 30.30 | 0 | 0 | 0 |
08/06/2022 |
30
|
24,355 | 30 | 30.30 | 29.30 | 0 | 0 | 0 |
07/06/2022 |
30
|
4,000 | 30 | 31 | 29.50 | 0 | 0 | 0 |
06/06/2022 |
30
|
17,502 | 30 | 31 | 29.80 | 0 | 0 | 0 |
03/06/2022 |
30
|
12,805 | 30 | 30.90 | 29.70 | 0 | 0 | 0 |
02/06/2022 |
30
|
9,400 | 30.40 | 30.50 | 29.70 | 0 | 0 | 0 |
01/06/2022 |
30.40
|
14,002 | 30.20 | 30.50 | 29.90 | 0 | 0 | 0 |
31/05/2022 |
30.20
|
26,282 | 29.80 | 31.50 | 29.90 | 0 | 0 | 0 |
30/05/2022 |
29.80
|
11,600 | 29.90 | 30 | 29.80 | 0 | 0 | 0 |
27/05/2022 |
29.90
|
6,955 | 29.80 | 30 | 29.60 | 0 | 0 | 0 |
26/05/2022 |
29.80
|
13,204 | 29.90 | 30 | 29.20 | 0 | 0 | 0 |
25/05/2022 |
29.90
|
16,781 | 30 | 30 | 29.30 | 0 | 0 | 0 |
24/05/2022 |
30
|
5,200 | 29.80 | 30 | 29.50 | 0 | 0 | 0 |
23/05/2022 |
29.80
|
11,000 | 30.40 | 30.80 | 29 | 0 | 0 | 0 |
20/05/2022 |
30.40
|
13,832 | 29.70 | 31 | 29.50 | 0 | 0 | 0 |
19/05/2022 |
29.70
|
9,832 | 30 | 30 | 29.40 | 0 | 0 | 0 |
18/05/2022 |
30
|
15,361 | 30.80 | 31 | 29.60 | 0 | 0 | 0 |
17/05/2022 |
30.80
|
20,105 | 29.90 | 30.90 | 29.50 | 0 | 0 | 0 |
16/05/2022 |
29.90
|
8,079 | 29.40 | 31.50 | 29.20 | 0 | 0 | 0 |
13/05/2022 |
29.40
|
20,211 | 30.70 | 30.70 | 28.80 | 0 | 0 | 0 |
12/05/2022 |
30.70
|
12,201 | 30.20 | 30.80 | 29.40 | 0 | 0 | 0 |
11/05/2022 |
30.20
|
20,910 | 30.40 | 31.40 | 30.10 | 0 | 0 | 0 |
10/05/2022 |
30.40
|
21,705 | 29.80 | 31.20 | 25.30 | 0 | 0 | 0 |
09/05/2022 |
29.80
|
47,800 | 30.50 | 30.50 | 29 | 0 | 0 | 0 |
06/05/2022 |
30.50
|
14,000 | 31.40 | 31.50 | 30 | 0 | 0 | 0 |
05/05/2022 |
31.40
|
25,244 | 31.60 | 32.20 | 30.70 | 0 | 0 | 0 |
04/05/2022 |
31.60
|
15,403 | 31.40 | 32.40 | 31.10 | 0 | 0 | 0 |
29/04/2022 |
31.40
|
28,225 | 31.90 | 32.30 | 31 | 0 | 0 | 0 |
28/04/2022 |
31.90
|
34,675 | 32 | 32 | 30.90 | 0 | 0 | 0 |
27/04/2022 |
32
|
15,300 | 32 | 32.90 | 31.50 | 0 | 0 | 0 |
26/04/2022 |
32
|
16,303 | 31.40 | 33 | 30.80 | 0 | 0 | 0 |