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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/03/2022 |
21.56
|
7,300 | 22.31 | 22.31 | 21.47 | 0 | 0 | 0 |
25/03/2022 |
22.31
|
11,200 | 21.56 | 22.40 | 21.47 | 0 | 0 | 0 |
24/03/2022 |
21.56
|
9,104 | 20.72 | 21.65 | 21.28 | 0 | 0 | 0 |
23/03/2022 |
20.72
|
6,700 | 20.81 | 21.00 | 20.63 | 0 | 500 | -0.0 |
22/03/2022 |
20.81
|
4,500 | 20.53 | 21.75 | 20.53 | 0 | 0 | 0 |
21/03/2022 |
20.53
|
5,300 | 20.63 | 20.63 | 20.35 | 0 | 0 | 0 |
18/03/2022 |
20.63
|
6,700 | 20.35 | 21.75 | 20.35 | 0 | 500 | -0.0 |
17/03/2022 |
20.35
|
8,500 | 20.81 | 20.81 | 20.07 | 0 | 0 | 0 |
16/03/2022 |
20.81
|
4,418 | 20.63 | 20.81 | 20.63 | 0 | 0 | 0 |
15/03/2022 |
20.63
|
4,600 | 21.00 | 21.00 | 20.63 | 0 | 0 | 0 |
14/03/2022 |
21.00
|
6,800 | 21.47 | 22.87 | 21.00 | 0 | 0 | 0 |
11/03/2022 |
21.47
|
5,700 | 20.81 | 21.75 | 20.81 | 0 | 0 | 0 |
10/03/2022 |
20.81
|
10,800 | 20.35 | 21.93 | 20.81 | 0 | 400 | -0.0 |
09/03/2022 |
20.35
|
4,319 | 20.63 | 20.63 | 20.25 | 0 | 0 | 0 |
08/03/2022 |
20.63
|
16,500 | 21.00 | 21.00 | 20.25 | 0 | 0 | 0 |
07/03/2022 |
21.00
|
11,900 | 19.79 | 21.00 | 19.97 | 500 | 0 | 0.0 |
04/03/2022 |
19.79
|
5,200 | 19.97 | 20.07 | 19.79 | 0 | 500 | -0.0 |
03/03/2022 |
19.97
|
10,130 | 19.60 | 20.81 | 19.60 | 0 | 0 | 0 |
02/03/2022 |
19.60
|
6,600 | 20.53 | 20.53 | 19.60 | 0 | 0 | 0 |
01/03/2022 |
20.53
|
4,800 | 21.09 | 21.37 | 20.53 | 0 | 0 | 0 |
28/02/2022 |
21.09
|
11,116 | 20.07 | 21.37 | 19.23 | 0 | 600 | -0.0 |
25/02/2022 |
20.07
|
6,200 | 19.60 | 21.00 | 19.23 | 0 | 0 | 0 |
24/02/2022 |
19.60
|
14,204 | 19.88 | 19.97 | 19.04 | 0 | 0 | 0 |
23/02/2022 |
19.88
|
4,005 | 19.97 | 19.97 | 19.79 | 0 | 0 | 0 |
22/02/2022 |
19.97
|
9,101 | 19.60 | 19.97 | 19.60 | 0 | 0 | 0 |
21/02/2022 |
19.60
|
13,506 | 19.88 | 19.88 | 19.60 | 0 | 0 | 0 |
18/02/2022 |
19.88
|
4,800 | 20.44 | 20.44 | 19.88 | 0 | 0 | 0 |
17/02/2022 |
20.44
|
2,820 | 19.60 | 20.44 | 19.69 | 0 | 0 | 0 |
16/02/2022 |
19.60
|
1,810 | 19.69 | 20.07 | 19.60 | 0 | 0 | 0 |
15/02/2022 |
19.69
|
1,600 | 20.44 | 20.44 | 18.67 | 500 | 0 | 0.0 |
14/02/2022 |
20.44
|
8,500 | 20.72 | 20.81 | 18.95 | 1,800 | 0 | 0.0 |
11/02/2022 |
20.72
|
9 | 20.72 | 20.91 | 20.72 | 0 | 0 | 0 |
10/02/2022 |
20.72
|
600 | 21.47 | 21.47 | 20.72 | 0 | 0 | 0 |
09/02/2022 |
21.47
|
3,200 | 20.44 | 21.47 | 19.60 | 0 | 0 | 0 |
08/02/2022 |
20.44
|
1,000 | 19.51 | 20.44 | 20.44 | 1,000 | 0 | 0.0 |
07/02/2022 |
19.51
|
1,520 | 18.48 | 19.51 | 19.51 | 0 | 0 | 0 |
28/01/2022 |
18.48
|
2,900 | 19.60 | 19.60 | 18.48 | 0 | 0 | 0 |
27/01/2022 |
19.60
|
3,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
26/01/2022 |
19.60
|
5,519 | 19.60 | 19.88 | 19.13 | 0 | 0 | 0 |
25/01/2022 |
19.60
|
3,800 | 19.23 | 20.07 | 18.67 | 0 | 0 | 0 |
24/01/2022 |
19.23
|
19,820 | 20.53 | 20.53 | 19.23 | 1,500 | 600 | 0.0 |
21/01/2022 |
20.53
|
10,300 | 20.25 | 20.53 | 20.35 | 1,000 | 400 | 0.0 |
20/01/2022 |
20.25
|
5,500 | 20.53 | 21.19 | 20.25 | 0 | 0 | 0 |
19/01/2022 |
20.53
|
8,000 | 20.53 | 23.15 | 20.53 | 1,500 | 0 | 0.0 |
18/01/2022 |
20.53
|
11,000 | 21.47 | 22.31 | 20.53 | 500 | 0 | 0.0 |
17/01/2022 |
21.47
|
16,000 | 21.56 | 24.92 | 21.47 | 0 | 0 | 0 |
14/01/2022 |
21.56
|
4,115 | 22.21 | 22.21 | 21.56 | 0 | 0 | 0 |
13/01/2022 |
22.21
|
10,331 | 22.21 | 22.68 | 21.56 | 1,000 | 0 | 0.0 |
12/01/2022 |
22.21
|
31,500 | 21.75 | 23.33 | 21.65 | 16,900 | 0 | 0.4 |
11/01/2022 |
21.75
|
5,400 | 22.03 | 22.21 | 21.75 | 0 | 300 | -0.0 |
10/01/2022 |
22.03
|
39,700 | 21.75 | 22.40 | 21.75 | 0 | 0 | 0 |
07/01/2022 |
21.75
|
18,100 | 21.93 | 21.93 | 21.75 | 0 | 0 | 0 |
06/01/2022 |
21.93
|
16,700 | 21.93 | 22.21 | 21.75 | 0 | 100 | -0.0 |
05/01/2022 |
21.93
|
20,715 | 21.84 | 22.59 | 21.93 | 0 | 0 | 0 |
04/01/2022 |
21.84
|
2,000 | 21.65 | 22.31 | 21.65 | 0 | 0 | 0 |
31/12/2021 |
21.65
|
13,240 | 22.21 | 22.21 | 21.56 | 1,000 | 0 | 0.0 |
30/12/2021 |
22.21
|
7,000 | 21.65 | 22.21 | 21.47 | 0 | 0 | 0 |
29/12/2021 |
21.65
|
9,000 | 21.75 | 23.24 | 21.65 | 0 | 0 | 0 |
28/12/2021 |
21.75
|
22,199 | 22.21 | 22.21 | 21.47 | 500 | 0 | 0.0 |
27/12/2021 |
22.21
|
16,700 | 22.21 | 22.40 | 21.56 | 100 | 0 | 0.0 |
24/12/2021 |
22.21
|
10,706 | 22.12 | 22.40 | 19.32 | 0 | 0 | 0 |
23/12/2021 |
22.12
|
24,528 | 23.15 | 23.15 | 19.23 | 0 | 0 | 0 |
22/12/2021 |
23.15
|
27,700 | 23.15 | 23.15 | 22.40 | 0 | 0 | 0 |
21/12/2021 |
23.15
|
12,100 | 23.33 | 23.33 | 22.40 | 3,000 | 0 | 0.1 |
20/12/2021 |
23.33
|
49,300 | 22.87 | 23.33 | 21.93 | 300 | 200 | 0.0 |
17/12/2021 |
22.87
|
18,200 | 22.12 | 23.43 | 21.93 | 2,600 | 0 | 0.1 |
16/12/2021 |
22.12
|
13,600 | 22.87 | 22.87 | 21.75 | 0 | 0 | 0 |
15/12/2021 |
22.87
|
18,400 | 23.24 | 23.80 | 22.87 | 500 | 0 | 0.0 |
14/12/2021 |
23.24
|
8,730 | 23.33 | 23.80 | 22.96 | 0 | 0 | 0 |
13/12/2021 |
23.33
|
30,200 | 22.31 | 23.33 | 22.31 | 0 | 0 | 0 |
10/12/2021 |
22.31
|
12,300 | 22.21 | 22.31 | 21.93 | 3,000 | 0 | 0.1 |
09/12/2021 |
22.21
|
37,910 | 22.49 | 22.49 | 21.28 | 6,500 | 300 | 0.1 |
08/12/2021 |
22.49
|
18,728 | 22.31 | 23.15 | 20.72 | 4,000 | 0 | 0.1 |
07/12/2021 |
22.31
|
29,500 | 21.09 | 22.31 | 21.56 | 2,000 | 0 | 0.0 |
06/12/2021 |
21.09
|
32,800 | 23.61 | 23.61 | 20.63 | 0 | 0 | 0 |
03/12/2021 |
23.61
|
31,410 | 24.36 | 24.36 | 23.61 | 2,300 | 0 | 0.1 |
02/12/2021 |
24.36
|
29,400 | 24.45 | 24.45 | 24.08 | 3,000 | 0 | 0.1 |
01/12/2021 |
24.45
|
31,850 | 25.20 | 25.20 | 24.08 | 4,200 | 0 | 0.1 |
30/11/2021 |
25.20
|
58,559 | 25.01 | 25.20 | 24.27 | 4,000 | 300 | 0.1 |
29/11/2021 |
25.01
|
38,100 | 25.95 | 25.95 | 24.17 | 6,200 | 0 | 0.2 |
26/11/2021 |
25.95
|
53,900 | 27.44 | 27.44 | 23.05 | 8,200 | 0 | 0.2 |
25/11/2021 |
27.44
|
31,530 | 27.63 | 27.91 | 26.60 | 4,000 | 0 | 0.1 |
24/11/2021 |
27.63
|
38,500 | 27.07 | 27.81 | 24.73 | 500 | 0 | 0.0 |
23/11/2021 |
27.07
|
100,301 | 28.75 | 28.75 | 25.29 | 10,000 | 0 | 0.3 |
22/11/2021 |
28.75
|
106,700 | 33.23 | 33.23 | 28.19 | 0 | 0 | 0 |
19/11/2021 |
33.23
|
117,441 | 35.28 | 35.28 | 30.80 | 14,000 | 0 | 0.5 |
18/11/2021 |
35.28
|
139,725 | 33.79 | 36.87 | 32.76 | 1,400 | 0 | 0.0 |
17/11/2021 |
33.79
|
90,500 | 34.16 | 34.44 | 32.67 | 13,600 | 0 | 0.5 |
16/11/2021 |
34.16
|
160,064 | 34.35 | 35.47 | 33.97 | 0 | 0 | 0 |
15/11/2021 |
34.35
|
199,225 | 36.87 | 36.87 | 33.13 | 0 | 0 | 0 |
12/11/2021 |
36.87
|
104,400 | 36.40 | 36.87 | 33.69 | 0 | 0 | 0 |
11/11/2021 |
36.40
|
90,200 | 33.32 | 38.17 | 33.60 | 0 | 0 | 0 |
10/11/2021 |
33.32
|
465,991 | 29.03 | 33.32 | 33.13 | 0 | 4,500 | -0.2 |
09/11/2021 |
29.03
|
93,200 | 25.29 | 29.03 | 28.47 | 0 | 0 | 0 |
08/11/2021 |
25.29
|
51,800 | 22.21 | 25.29 | 25.01 | 0 | 0 | 0 |
05/11/2021 |
22.21
|
40,400 | 22.87 | 22.96 | 20.53 | 0 | 0 | 0 |
04/11/2021 |
22.87
|
36,800 | 24.17 | 24.17 | 22.40 | 0 | 0 | 0 |
03/11/2021 |
24.17
|
70,222 | 25.48 | 25.48 | 23.33 | 0 | 0 | 0 |
02/11/2021 |
25.48
|
141,200 | 23.61 | 27.07 | 23.80 | 0 | 0 | 0 |
01/11/2021 |
23.61
|
124,150 | 20.81 | 23.61 | 23.15 | 0 | 0 | 0 |