Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -2.70% | 39,800 | 0 | 0 |
10.10
11.10
10.80
|
2 tháng
(2024-07-22) |
1 | 10.20% | 55,600 | 0 | 0 |
8.70
11.40
10.80
|
3 tháng
(2024-06-20) |
0.61 | 6.02% | 91,000 | 0 | 0 |
8.70
11.40
10.80
|
6 tháng
(2024-03-22) |
-0.23 | -2.07% | 181,103 | 0 | 0 |
8.70
12.06
10.80
|
12 tháng
(2023-09-25) |
-2.47 | -18.61% | 570,746 | 0 | 0 |
8.70
14.46
10.80
|
24 tháng
(2022-09-29) |
-8.76 | -44.80% | 1,643,573 | 0 | -0.0 |
7.49
23.05
10.80
|
36 tháng
(2021-10-04) |
-6.89 | -38.96% | 2,474,373 | 0 | -0.0 |
7.49
45.76
10.80
|
60 tháng
(2021-06-11) |
-1.53 | -12.44% | 2,762,473 | 0 | -0.0 |
7.49
45.76
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
27.31
|
600 | 27.14 | 27.31 | 27.14 | 0 | 0 | 0 |
25/04/2022 |
25.18
|
800 | 28.33 | 28.33 | 25.18 | 0 | 0 | 0 |
22/04/2022 |
28.41
|
400 | 28.41 | 28.41 | 28.41 | 0 | 0 | 0 |
21/04/2022 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
20/04/2022 |
26.63
|
8,000 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
19/04/2022 |
32.32
|
400 | 32.32 | 32.32 | 28.07 | 0 | 0 | 0 |
18/04/2022 |
33.94
|
1,400 | 31.05 | 33.94 | 26.97 | 0 | 0 | 0 |
15/04/2022 |
31.05
|
1,900 | 34.03 | 34.03 | 31.05 | 0 | 0 | 0 |
14/04/2022 |
34.03
|
2,700 | 33.77 | 34.03 | 33.77 | 0 | 0 | 0 |
13/04/2022 |
37.00
|
400 | 38.11 | 38.11 | 30.28 | 0 | 0 | 0 |
12/04/2022 |
33.86
|
1,700 | 39.98 | 39.98 | 33.86 | 0 | 0 | 0 |
08/04/2022 |
34.79
|
4,300 | 34.71 | 34.88 | 34.62 | 0 | 0 | 0 |
07/04/2022 |
34.79
|
1,300 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
06/04/2022 |
34.79
|
2,400 | 34.79 | 34.88 | 34.71 | 0 | 0 | 0 |
05/04/2022 |
36.49
|
2,100 | 34.45 | 36.49 | 34.37 | 0 | 0 | 0 |
04/04/2022 |
33.35
|
3,500 | 34.03 | 34.03 | 33.18 | 0 | 0 | 0 |
01/04/2022 |
34.03
|
8,300 | 34.03 | 34.79 | 33.26 | 0 | 0 | 0 |
31/03/2022 |
35.05
|
12,000 | 35.13 | 35.22 | 34.03 | 0 | 0 | 0 |
30/03/2022 |
34.54
|
6,600 | 35.30 | 35.30 | 34.54 | 0 | 0 | 0 |
29/03/2022 |
35.90
|
2,500 | 34.96 | 35.90 | 34.88 | 0 | 0 | 0 |
28/03/2022 |
35.30
|
5,800 | 35.22 | 35.30 | 35.05 | 0 | 0 | 0 |
25/03/2022 |
35.39
|
2,900 | 34.88 | 35.39 | 34.11 | 0 | 0 | 0 |
24/03/2022 |
35.30
|
19,600 | 35.47 | 35.47 | 35.05 | 0 | 0 | 0 |
23/03/2022 |
35.73
|
18,300 | 35.73 | 35.90 | 34.45 | 0 | 0 | 0 |
22/03/2022 |
35.90
|
10,700 | 36.41 | 36.41 | 35.73 | 0 | 0 | 0 |
21/03/2022 |
36.41
|
5,500 | 36.32 | 36.49 | 36.32 | 0 | 0 | 0 |
18/03/2022 |
36.15
|
15,400 | 36.41 | 36.49 | 36.15 | 0 | 0 | 0 |
17/03/2022 |
36.15
|
6,600 | 36.15 | 36.58 | 36.07 | 0 | 0 | 0 |
16/03/2022 |
35.90
|
6,500 | 36.07 | 36.41 | 35.90 | 0 | 0 | 0 |
15/03/2022 |
35.73
|
19,400 | 36.58 | 36.66 | 35.73 | 0 | 0 | 0 |
14/03/2022 |
36.92
|
28,700 | 42.11 | 42.11 | 36.15 | 0 | 0 | 0 |
11/03/2022 |
36.58
|
8,700 | 38.96 | 38.96 | 36.58 | 0 | 0 | 0 |
10/03/2022 |
36.66
|
17,800 | 39.13 | 39.13 | 36.58 | 0 | 0 | 0 |
09/03/2022 |
36.92
|
13,500 | 35.98 | 38.28 | 35.98 | 0 | 0 | 0 |
08/03/2022 |
36.07
|
6,400 | 35.81 | 36.75 | 35.81 | 0 | 0 | 0 |
07/03/2022 |
37.00
|
23,600 | 36.58 | 38.28 | 36.58 | 0 | 0 | 0 |
04/03/2022 |
39.98
|
100 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 |
03/03/2022 |
37.43
|
1,800 | 36.49 | 37.43 | 36.49 | 0 | 0 | 0 |
02/03/2022 |
36.58
|
4,600 | 36.58 | 37.00 | 35.90 | 0 | 0 | 0 |
01/03/2022 |
37.00
|
7,300 | 35.98 | 37.00 | 35.98 | 0 | 0 | 0 |
28/02/2022 |
36.58
|
12,600 | 36.58 | 36.58 | 34.88 | 0 | 0 | 0 |
25/02/2022 |
37.43
|
11,600 | 35.73 | 37.43 | 35.73 | 0 | 0 | 0 |
24/02/2022 |
37.43
|
12,200 | 40.92 | 40.92 | 37.43 | 0 | 0 | 0 |
23/02/2022 |
40.75
|
33,800 | 40.66 | 43.47 | 39.13 | 0 | 0 | 0 |
22/02/2022 |
41.26
|
22,400 | 35.73 | 41.26 | 35.73 | 0 | 0 | 0 |
21/02/2022 |
40.15
|
7,100 | 35.30 | 40.15 | 35.30 | 0 | 0 | 0 |
18/02/2022 |
35.30
|
17,800 | 34.88 | 35.73 | 34.88 | 0 | 0 | 0 |
17/02/2022 |
34.88
|
10,100 | 34.03 | 34.88 | 34.03 | 0 | 0 | 0 |
16/02/2022 |
34.03
|
20,100 | 34.03 | 34.03 | 33.94 | 0 | 0 | 0 |
15/02/2022 |
33.18
|
19,300 | 33.94 | 34.11 | 33.18 | 0 | 0 | 0 |
14/02/2022 |
33.77
|
6,900 | 34.03 | 34.03 | 33.77 | 0 | 0 | 0 |
11/02/2022 |
38.96
|
1,600 | 45.17 | 45.17 | 38.96 | 0 | 0 | 0 |
10/02/2022 |
45.76
|
0 | 45.76 | 45.76 | 45.76 | 0 | 0 | 0 |
09/02/2022 |
45.76
|
100 | 45.76 | 45.76 | 45.76 | 0 | 0 | 0 |
08/02/2022 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
07/02/2022 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
28/01/2022 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
27/01/2022 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
26/01/2022 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
25/01/2022 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
24/01/2022 |
41.60
|
100 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 |
21/01/2022 |
36.58
|
100 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
20/01/2022 |
36.58
|
200 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
19/01/2022 |
35.73
|
0 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 |
18/01/2022 |
35.73
|
300 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 |
17/01/2022 |
35.73
|
1,200 | 41.68 | 41.68 | 35.73 | 0 | 0 | 0 |
14/01/2022 |
41.68
|
100 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 |
13/01/2022 |
36.66
|
8,200 | 36.58 | 36.66 | 36.58 | 0 | 0 | 0 |
12/01/2022 |
36.58
|
500 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
11/01/2022 |
38.36
|
20,400 | 35.73 | 38.36 | 35.73 | 0 | 0 | 0 |
10/01/2022 |
41.68
|
1,400 | 41.68 | 41.68 | 36.58 | 0 | 0 | 0 |
07/01/2022 |
40.83
|
2,000 | 40.83 | 41.68 | 40.83 | 0 | 0 | 0 |
06/01/2022 |
41.26
|
3,000 | 40.83 | 41.68 | 35.81 | 0 | 0 | 0 |
05/01/2022 |
39.98
|
6,300 | 39.98 | 40.15 | 39.98 | 0 | 0 | 0 |
04/01/2022 |
39.98
|
100 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 |
31/12/2021 |
36.41
|
3,700 | 36.15 | 36.41 | 35.98 | 0 | 0 | 0 |
30/12/2021 |
36.15
|
5,900 | 35.73 | 36.15 | 35.73 | 0 | 0 | 0 |
29/12/2021 |
36.24
|
1,700 | 35.98 | 36.24 | 35.90 | 0 | 0 | 0 |
28/12/2021 |
35.81
|
1,500 | 36.32 | 36.32 | 34.03 | 0 | 0 | 0 |
27/12/2021 |
38.02
|
7,100 | 38.45 | 38.45 | 36.15 | 0 | 0 | 0 |
24/12/2021 |
35.98
|
9,000 | 35.98 | 37.43 | 35.98 | 0 | 0 | 0 |
23/12/2021 |
36.15
|
15,900 | 36.41 | 41.68 | 31.81 | 0 | 0 | 0 |
22/12/2021 |
33.60
|
8,200 | 33.60 | 38.62 | 33.60 | 0 | 0 | 0 |
21/12/2021 |
33.60
|
25,200 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
20/12/2021 |
29.43
|
22,200 | 28.07 | 29.43 | 26.80 | 0 | 0 | 0 |
17/12/2021 |
25.60
|
3,600 | 25.35 | 26.37 | 25.09 | 0 | 0 | 0 |
16/12/2021 |
25.09
|
3,300 | 24.67 | 27.22 | 24.07 | 0 | 0 | 0 |
15/12/2021 |
25.26
|
1,000 | 26.37 | 26.37 | 25.26 | 0 | 0 | 0 |
14/12/2021 |
25.52
|
2,700 | 25.52 | 25.52 | 24.84 | 0 | 0 | 0 |
13/12/2021 |
25.52
|
1,900 | 24.41 | 25.52 | 24.41 | 0 | 0 | 0 |
10/12/2021 |
23.90
|
3,000 | 24.67 | 24.67 | 23.90 | 0 | 0 | 0 |
09/12/2021 |
23.05
|
100 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
08/12/2021 |
25.69
|
1,800 | 25.94 | 25.94 | 25.52 | 0 | 0 | 0 |
07/12/2021 |
26.37
|
200 | 25.52 | 26.37 | 25.52 | 0 | 0 | 0 |
06/12/2021 |
24.75
|
2,600 | 24.75 | 24.75 | 24.67 | 0 | 0 | 0 |
03/12/2021 |
24.67
|
2,900 | 26.11 | 26.37 | 24.67 | 0 | 0 | 0 |
02/12/2021 |
23.82
|
2,500 | 23.82 | 24.67 | 23.82 | 0 | 0 | 0 |
01/12/2021 |
25.52
|
9,300 | 24.92 | 25.52 | 22.63 | 0 | 0 | 0 |
30/11/2021 |
24.67
|
200 | 23.99 | 24.67 | 23.99 | 0 | 0 | 0 |
29/11/2021 |
25.52
|
700 | 21.44 | 25.52 | 21.44 | 0 | 0 | 0 |