Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
32.55
|
4,000 | 33.12 | 33.12 | 32.24 | 0 | 0 | 0 |
26/04/2022 |
33.12
|
5,200 | 33.15 | 33.15 | 31.04 | 700 | 0 | 0.1 |
25/04/2022 |
33.15
|
8,000 | 34.02 | 36.16 | 31.64 | 0 | 100 | -0.0 |
22/04/2022 |
34.02
|
4,200 | 32.55 | 34.05 | 31.64 | 0 | 0 | 0 |
21/04/2022 |
32.55
|
25,000 | 33.15 | 33.15 | 31.49 | 0 | 3,000 | -0.3 |
20/04/2022 |
33.15
|
12,100 | 34.17 | 35.26 | 32.58 | 300 | 0 | 0.0 |
19/04/2022 |
34.17
|
13,500 | 35.41 | 35.41 | 32.18 | 0 | 0 | 0 |
18/04/2022 |
35.41
|
5,000 | 35.86 | 35.86 | 34.81 | 0 | 0 | 0 |
15/04/2022 |
35.86
|
29,200 | 32.85 | 36.13 | 33.15 | 0 | 0 | 0 |
14/04/2022 |
32.85
|
31,100 | 31.19 | 32.85 | 31.34 | 0 | 2,000 | -0.2 |
13/04/2022 |
31.19
|
11,050 | 30.07 | 32.24 | 30.13 | 0 | 0 | 0 |
12/04/2022 |
30.07
|
9,200 | 29.83 | 30.29 | 29.80 | 100 | 0 | 0.0 |
08/04/2022 |
29.83
|
2,900 | 30.10 | 30.10 | 29.53 | 400 | 0 | 0.0 |
07/04/2022 |
30.10
|
6,310 | 29.53 | 30.10 | 29.38 | 0 | 0 | 0 |
06/04/2022 |
29.53
|
7,512 | 28.93 | 30.13 | 28.93 | 0 | 0 | 0 |
05/04/2022 |
28.93
|
900 | 28.87 | 28.93 | 28.78 | 0 | 0 | 0 |
04/04/2022 |
28.87
|
3,800 | 28.60 | 28.90 | 28.63 | 0 | 0 | 0 |
01/04/2022 |
28.60
|
6,000 | 28.33 | 28.60 | 27.81 | 0 | 0 | 0 |
31/03/2022 |
28.33
|
0 | 28.33 | 28.33 | 28.33 | 0 | 0 | 0 |
30/03/2022 |
28.33
|
800 | 28.33 | 28.33 | 28.33 | 0 | 0 | 0 |
29/03/2022 |
28.33
|
0 | 28.33 | 28.33 | 28.33 | 0 | 0 | 0 |
28/03/2022 |
28.33
|
2,200 | 28.60 | 28.60 | 28.33 | 0 | 0 | 0 |
25/03/2022 |
28.60
|
1,610 | 28.54 | 28.81 | 28.54 | 0 | 0 | 0 |
24/03/2022 |
28.54
|
3,803 | 28.33 | 28.54 | 28.33 | 0 | 0 | 0 |
23/03/2022 |
28.33
|
1,703 | 28.03 | 28.33 | 27.48 | 0 | 0 | 0 |
22/03/2022 |
28.03
|
24,700 | 27.72 | 28.06 | 27.63 | 0 | 0 | 0 |
21/03/2022 |
27.72
|
1,600 | 27.78 | 27.78 | 27.42 | 0 | 300 | -0.0 |
18/03/2022 |
27.78
|
7,200 | 27.48 | 27.81 | 27.66 | 0 | 0 | 0 |
17/03/2022 |
27.48
|
1,805 | 27.36 | 27.48 | 27.36 | 0 | 0 | 0 |
16/03/2022 |
27.36
|
1,725 | 27.24 | 27.36 | 27.12 | 0 | 0 | 0 |
15/03/2022 |
27.24
|
1,000 | 27.24 | 27.27 | 26.88 | 0 | 0 | 0 |
14/03/2022 |
27.24
|
4,410 | 27.12 | 27.27 | 26.82 | 0 | 0 | 0 |
11/03/2022 |
27.12
|
4,830 | 27.15 | 27.18 | 26.67 | 0 | 0 | 0 |
10/03/2022 |
27.15
|
2,730 | 27.24 | 27.24 | 26.82 | 0 | 0 | 0 |
09/03/2022 |
27.24
|
2,610 | 27.12 | 27.24 | 26.67 | 100 | 0 | 0.0 |
08/03/2022 |
27.12
|
9,000 | 27.12 | 27.12 | 26.85 | 0 | 0 | 0 |
07/03/2022 |
27.12
|
310 | 27.15 | 27.15 | 26.46 | 0 | 0 | 0 |
04/03/2022 |
27.15
|
5,000 | 27.21 | 27.21 | 26.40 | 0 | 0 | 0 |
03/03/2022 |
27.21
|
641 | 27.27 | 27.27 | 27.21 | 0 | 0 | 0 |
02/03/2022 |
27.27
|
7,000 | 27.27 | 27.30 | 26.52 | 0 | 0 | 0 |
01/03/2022 |
27.27
|
1,759 | 27.36 | 28.03 | 27.27 | 0 | 0 | 0 |
28/02/2022 |
27.36
|
29,200 | 26.49 | 27.42 | 26.52 | 0 | 0 | 0 |
25/02/2022 |
26.49
|
3,518 | 26.49 | 26.52 | 26.22 | 0 | 3,100 | -0.3 |
24/02/2022 |
26.49
|
2,400 | 26.58 | 26.58 | 26.25 | 0 | 400 | -0.0 |
23/02/2022 |
26.58
|
4,800 | 26.61 | 26.61 | 26.52 | 0 | 0 | 0 |
22/02/2022 |
26.61
|
1,300 | 26.61 | 26.61 | 26.37 | 0 | 0 | 0 |
21/02/2022 |
26.61
|
2,300 | 26.58 | 26.64 | 26.28 | 0 | 0 | 0 |
18/02/2022 |
26.58
|
8,600 | 26.52 | 26.58 | 26.22 | 0 | 0 | 0 |
17/02/2022 |
26.52
|
700 | 26.61 | 26.61 | 26.52 | 0 | 0 | 0 |
16/02/2022 |
26.61
|
1,002 | 26.67 | 26.67 | 26.22 | 400 | 0 | 0.0 |
15/02/2022 |
26.67
|
300 | 26.70 | 26.70 | 26.67 | 0 | 0 | 0 |
14/02/2022 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
11/02/2022 |
26.70
|
1,600 | 26.67 | 26.76 | 26.70 | 0 | 0 | 0 |
10/02/2022 |
26.67
|
2,000 | 26.49 | 26.67 | 26.52 | 0 | 0 | 0 |
09/02/2022 |
26.49
|
2,822 | 26.37 | 26.52 | 26.07 | 0 | 0 | 0 |
08/02/2022 |
26.37
|
9,100 | 26.22 | 26.52 | 26.07 | 200 | 0 | 0.0 |
07/02/2022 |
26.22
|
16,108 | 26.16 | 26.22 | 25.31 | 0 | 0 | 0 |
28/01/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
27/01/2022 |
26.16
|
3,400 | 26.22 | 26.22 | 25.77 | 0 | 0 | 0 |
26/01/2022 |
26.22
|
2,100 | 25.89 | 26.22 | 25.67 | 0 | 0 | 0 |
25/01/2022 |
25.89
|
5,410 | 25.77 | 25.92 | 25.46 | 0 | 1,000 | -0.1 |
24/01/2022 |
25.77
|
4,700 | 25.92 | 25.92 | 25.31 | 100 | 4,000 | -0.3 |
21/01/2022 |
25.92
|
300 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
20/01/2022 |
25.92
|
8,940 | 26.22 | 26.22 | 25.49 | 0 | 0 | 0 |
19/01/2022 |
26.22
|
10,500 | 25.92 | 26.22 | 25.01 | 0 | 4,200 | -0.4 |
18/01/2022 |
25.92
|
2,200 | 26.22 | 26.22 | 25.61 | 0 | 0 | 0 |
17/01/2022 |
26.22
|
3,800 | 26.22 | 26.22 | 26.07 | 0 | 0 | 0 |
14/01/2022 |
26.22
|
7,100 | 25.89 | 26.76 | 25.92 | 0 | 0 | 0 |
13/01/2022 |
25.89
|
3,000 | 25.92 | 25.92 | 25.64 | 0 | 0 | 0 |
12/01/2022 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
11/01/2022 |
25.92
|
4,400 | 26.04 | 26.07 | 25.61 | 0 | 0 | 0 |
10/01/2022 |
26.04
|
2,300 | 26.10 | 26.10 | 25.92 | 0 | 0 | 0 |
07/01/2022 |
26.10
|
4,400 | 26.13 | 26.13 | 25.61 | 0 | 0 | 0 |
06/01/2022 |
26.13
|
900 | 26.16 | 26.16 | 26.13 | 0 | 0 | 0 |
05/01/2022 |
26.16
|
3,404 | 26.22 | 26.22 | 25.92 | 0 | 0 | 0 |
04/01/2022 |
26.22
|
2,500 | 26.22 | 26.22 | 25.92 | 0 | 0 | 0 |
31/12/2021 |
26.22
|
1,300 | 26.22 | 26.22 | 25.92 | 0 | 0 | 0 |
30/12/2021 |
26.22
|
700 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
29/12/2021 |
26.22
|
100 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
28/12/2021 |
26.22
|
4,236 | 26.13 | 26.22 | 26.07 | 0 | 0 | 0 |
27/12/2021 |
26.13
|
500 | 26.10 | 26.13 | 26.13 | 0 | 0 | 0 |
24/12/2021 |
26.10
|
400 | 25.92 | 26.52 | 26.07 | 0 | 0 | 0 |
23/12/2021 |
25.92
|
9,911 | 26.70 | 26.70 | 25.92 | 0 | 0 | 0 |
22/12/2021 |
26.70
|
1,900 | 26.76 | 26.76 | 25.92 | 0 | 0 | 0 |
21/12/2021 |
26.76
|
1,900 | 26.82 | 26.82 | 26.37 | 200 | 0 | 0.0 |
20/12/2021 |
26.82
|
2,451 | 26.82 | 26.82 | 25.77 | 0 | 1,200 | -0.1 |
17/12/2021 |
26.82
|
3,500 | 26.73 | 26.82 | 26.31 | 0 | 0 | 0 |
16/12/2021 |
26.73
|
7,865 | 26.73 | 26.73 | 26.25 | 0 | 0 | 0 |
15/12/2021 |
26.73
|
9,800 | 26.64 | 26.82 | 26.52 | 0 | 0 | 0 |
14/12/2021 |
26.64
|
14,028 | 26.43 | 26.64 | 26.43 | 0 | 0 | 0 |
13/12/2021 |
26.43
|
5,240 | 26.40 | 26.46 | 26.22 | 0 | 0 | 0 |
10/12/2021 |
26.40
|
5,840 | 26.25 | 26.52 | 25.92 | 0 | 0 | 0 |
09/12/2021 |
26.25
|
8,020 | 26.43 | 26.73 | 26.22 | 0 | 0 | 0 |
08/12/2021 |
26.43
|
8,850 | 26.37 | 26.43 | 26.28 | 0 | 0 | 0 |
07/12/2021 |
26.37
|
4,674 | 25.95 | 26.37 | 25.77 | 0 | 0 | 0 |
06/12/2021 |
25.95
|
3,404 | 26.79 | 26.82 | 25.19 | 0 | 0 | 0 |
03/12/2021 |
26.79
|
3,570 | 26.82 | 27.12 | 26.67 | 0 | 0 | 0 |
02/12/2021 |
26.82
|
11,501 | 26.22 | 26.82 | 26.22 | 200 | 0 | 0.0 |
01/12/2021 |
26.22
|
9,700 | 25.98 | 27.09 | 26.07 | 1,600 | 0 | 0.1 |
30/11/2021 |
25.98
|
7,344 | 25.86 | 25.98 | 25.67 | 200 | 0 | 0.0 |