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 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
49.64
|
123,800 | 45.13 | 49.64 | 43.30 | 0 | 0 | 0 |
26/04/2022 |
45.13
|
67,474 | 41.17 | 45.13 | 38.12 | 0 | 0 | 0 |
25/04/2022 |
41.17
|
99,354 | 45.31 | 46.96 | 41.17 | 0 | 0 | 0 |
22/04/2022 |
45.31
|
118,043 | 45.31 | 50.38 | 45.31 | 0 | 0 | 0 |
21/04/2022 |
45.31
|
118,000 | 50.31 | 50.38 | 45.31 | 0 | 0 | 0 |
20/04/2022 |
50.31
|
66,637 | 51.84 | 53.06 | 50.13 | 0 | 0 | 0 |
19/04/2022 |
51.84
|
45,300 | 54.16 | 56.72 | 51.84 | 0 | 0 | 0 |
18/04/2022 |
54.16
|
85,600 | 59.16 | 59.16 | 53.30 | 0 | 0 | 0 |
15/04/2022 |
59.16
|
65,900 | 61.60 | 61.60 | 55.50 | 0 | 0 | 0 |
14/04/2022 |
61.60
|
25,300 | 64.04 | 64.04 | 61.60 | 0 | 0 | 0 |
13/04/2022 |
64.04
|
38,839 | 60.93 | 64.04 | 60.38 | 0 | 0 | 0 |
12/04/2022 |
60.93
|
43,602 | 62.82 | 64.04 | 60.38 | 0 | 0 | 0 |
08/04/2022 |
62.82
|
30,503 | 62.82 | 63.12 | 61.66 | 0 | 0 | 0 |
07/04/2022 |
62.82
|
78,725 | 65.87 | 66.48 | 62.82 | 0 | 0 | 0 |
06/04/2022 |
65.87
|
101,006 | 67.76 | 68.00 | 65.26 | 0 | 0 | 0 |
05/04/2022 |
67.76
|
82,108 | 68.49 | 68.49 | 67.57 | 0 | 0 | 0 |
04/04/2022 |
68.49
|
68,050 | 68.55 | 69.22 | 68.00 | 0 | 0 | 0 |
01/04/2022 |
68.55
|
93,786 | 69.77 | 69.77 | 68.06 | 0 | 0 | 0 |
31/03/2022 |
69.77
|
27,850 | 70.44 | 71.36 | 68.92 | 0 | 0 | 0 |
30/03/2022 |
70.44
|
54,472 | 73.67 | 73.79 | 70.07 | 0 | 0 | 0 |
29/03/2022 |
73.67
|
110,281 | 71.23 | 73.79 | 70.44 | 0 | 0 | 0 |
28/03/2022 |
71.23
|
158,682 | 68.37 | 74.40 | 68.92 | 0 | 0 | 0 |
25/03/2022 |
68.37
|
43,418 | 68.79 | 68.79 | 67.70 | 0 | 0 | 0 |
24/03/2022 |
68.79
|
32,262 | 67.70 | 69.53 | 67.39 | 0 | 0 | 0 |
23/03/2022 |
67.70
|
67,116 | 68.98 | 69.22 | 67.70 | 0 | 0 | 0 |
22/03/2022 |
68.98
|
43,053 | 69.83 | 70.68 | 68.98 | 0 | 0 | 0 |
21/03/2022 |
69.83
|
45,457 | 69.22 | 71.36 | 69.16 | 0 | 0 | 0 |
18/03/2022 |
69.22
|
40,226 | 69.10 | 69.46 | 68.31 | 0 | 0 | 0 |
17/03/2022 |
69.10
|
35,020 | 68.00 | 69.77 | 68.00 | 0 | 0 | 0 |
16/03/2022 |
68.00
|
43,537 | 68.31 | 69.22 | 67.76 | 0 | 0 | 0 |
15/03/2022 |
68.31
|
47,050 | 70.14 | 70.14 | 67.76 | 0 | 0 | 0 |
14/03/2022 |
70.14
|
53,465 | 70.14 | 73.06 | 67.70 | 0 | 0 | 0 |
11/03/2022 |
70.14
|
120,635 | 67.39 | 74.10 | 70.14 | 0 | 0 | 0 |
10/03/2022 |
67.39
|
145,708 | 61.29 | 67.39 | 61.90 | 0 | 0 | 0 |
09/03/2022 |
61.29
|
68,700 | 60.87 | 61.90 | 60.32 | 0 | 0 | 0 |
08/03/2022 |
60.87
|
57,267 | 61.29 | 61.90 | 60.87 | 0 | 0 | 0 |
07/03/2022 |
61.29
|
52,461 | 61.60 | 63.43 | 61.05 | 0 | 0 | 0 |
04/03/2022 |
61.60
|
30,670 | 61.60 | 62.21 | 61.29 | 0 | 0 | 0 |
03/03/2022 |
61.60
|
47,422 | 61.96 | 63.37 | 61.23 | 0 | 0 | 0 |
02/03/2022 |
61.96
|
9,954 | 63.12 | 63.12 | 61.11 | 0 | 0 | 0 |
01/03/2022 |
63.12
|
41,110 | 61.05 | 64.04 | 60.50 | 0 | 0 | 0 |
28/02/2022 |
61.05
|
28,326 | 61.84 | 62.15 | 60.99 | 0 | 0 | 0 |
25/02/2022 |
61.84
|
26,374 | 62.21 | 62.82 | 61.60 | 0 | 0 | 0 |
24/02/2022 |
62.21
|
64,165 | 64.65 | 64.65 | 60.56 | 0 | 0 | 0 |
23/02/2022 |
64.65
|
29,239 | 63.85 | 66.48 | 63.18 | 0 | 0 | 0 |
22/02/2022 |
63.85
|
44,522 | 64.59 | 64.59 | 62.51 | 0 | 0 | 0 |
21/02/2022 |
64.59
|
55,501 | 61.60 | 65.87 | 61.60 | 0 | 0 | 0 |
18/02/2022 |
61.60
|
35,042 | 61.41 | 61.60 | 60.44 | 0 | 0 | 0 |
17/02/2022 |
61.41
|
24,279 | 60.99 | 62.15 | 60.68 | 0 | 0 | 0 |
16/02/2022 |
60.99
|
30,407 | 60.93 | 61.60 | 60.38 | 0 | 0 | 0 |
15/02/2022 |
60.93
|
41,949 | 62.15 | 62.15 | 59.77 | 0 | 0 | 0 |
14/02/2022 |
62.15
|
91,881 | 63.24 | 63.24 | 60.38 | 0 | 0 | 0 |
11/02/2022 |
63.24
|
29,757 | 63.31 | 63.31 | 61.60 | 0 | 0 | 0 |
10/02/2022 |
63.31
|
17,623 | 63.31 | 63.73 | 61.72 | 0 | 0 | 0 |
09/02/2022 |
63.31
|
62,153 | 60.68 | 63.67 | 57.33 | 0 | 0 | 0 |
08/02/2022 |
60.68
|
52,481 | 64.04 | 64.04 | 60.68 | 0 | 0 | 0 |
07/02/2022 |
64.04
|
40,867 | 66.48 | 67.09 | 61.66 | 0 | 0 | 0 |
28/01/2022 |
66.48
|
42,985 | 60.99 | 66.48 | 58.00 | 0 | 0 | 0 |
27/01/2022 |
60.99
|
51,302 | 61.29 | 63.43 | 59.16 | 0 | 0 | 0 |
26/01/2022 |
61.29
|
82,957 | 67.70 | 68.31 | 60.93 | 0 | 0 | 0 |
25/01/2022 |
67.70
|
30,737 | 67.39 | 70.14 | 66.78 | 0 | 0 | 0 |
24/01/2022 |
67.39
|
77,241 | 73.19 | 73.49 | 65.87 | 0 | 0 | 0 |
21/01/2022 |
73.19
|
34,811 | 69.53 | 73.19 | 67.21 | 0 | 0 | 0 |
20/01/2022 |
69.53
|
33,079 | 64.65 | 71.11 | 65.26 | 0 | 0 | 0 |
19/01/2022 |
64.65
|
95,600 | 62.57 | 65.26 | 56.72 | 0 | 0 | 0 |
18/01/2022 |
62.57
|
80,500 | 69.53 | 72.51 | 62.57 | 0 | 0 | 0 |
17/01/2022 |
69.53
|
61,977 | 76.84 | 77.45 | 69.53 | 0 | 0 | 0 |
14/01/2022 |
76.84
|
29,412 | 76.23 | 77.45 | 73.79 | 0 | 0 | 0 |
13/01/2022 |
76.23
|
43,736 | 77.94 | 78.67 | 73.19 | 0 | 0 | 0 |
12/01/2022 |
77.94
|
33,812 | 79.89 | 79.89 | 76.91 | 0 | 0 | 0 |
11/01/2022 |
79.89
|
27,643 | 81.05 | 81.05 | 78.37 | 0 | 0 | 0 |
10/01/2022 |
81.05
|
159,980 | 77.39 | 84.16 | 76.84 | 0 | 0 | 0 |
07/01/2022 |
77.39
|
51,335 | 77.15 | 77.39 | 75.69 | 0 | 0 | 0 |
06/01/2022 |
77.15
|
59,130 | 76.54 | 78.00 | 75.62 | 0 | 0 | 0 |
05/01/2022 |
76.54
|
40,042 | 76.84 | 77.45 | 75.08 | 0 | 0 | 0 |
04/01/2022 |
76.84
|
73,540 | 76.78 | 77.45 | 75.01 | 0 | 0 | 0 |
31/12/2021 |
76.78
|
21,320 | 76.97 | 77.45 | 75.93 | 0 | 0 | 0 |
30/12/2021 |
76.97
|
21,660 | 76.84 | 78.00 | 75.62 | 0 | 0 | 0 |
29/12/2021 |
76.84
|
32,749 | 78.55 | 78.67 | 70.75 | 0 | 0 | 0 |
28/12/2021 |
78.55
|
23,284 | 78.67 | 79.16 | 78.37 | 0 | 0 | 0 |
27/12/2021 |
78.67
|
44,283 | 78.06 | 79.28 | 78.25 | 0 | 0 | 0 |
24/12/2021 |
78.06
|
17,136 | 76.84 | 78.06 | 76.84 | 0 | 0 | 0 |
23/12/2021 |
76.84
|
80,363 | 76.23 | 79.59 | 76.23 | 0 | 0 | 0 |
22/12/2021 |
76.23
|
87,288 | 78.73 | 78.73 | 76.23 | 0 | 0 | 0 |
21/12/2021 |
78.73
|
35,982 | 79.22 | 79.28 | 78.06 | 0 | 0 | 0 |
20/12/2021 |
79.22
|
47,038 | 79.28 | 79.89 | 78.67 | 0 | 0 | 0 |
17/12/2021 |
79.28
|
70,300 | 80.50 | 81.11 | 77.45 | 0 | 0 | 0 |
16/12/2021 |
80.50
|
108,313 | 79.47 | 82.33 | 79.28 | 0 | 0 | 0 |
15/12/2021 |
79.47
|
41,200 | 81.97 | 81.97 | 79.04 | 0 | 0 | 0 |
14/12/2021 |
81.97
|
99,643 | 85.38 | 85.44 | 81.97 | 0 | 0 | 0 |
13/12/2021 |
85.38
|
132,435 | 79.28 | 86.60 | 79.28 | 0 | 0 | 0 |
10/12/2021 |
79.28
|
79,998 | 76.97 | 79.28 | 77.03 | 0 | 0 | 0 |
09/12/2021 |
76.97
|
40,075 | 76.17 | 79.59 | 76.11 | 0 | 0 | 0 |
08/12/2021 |
76.17
|
25,735 | 76.17 | 76.84 | 75.81 | 0 | 0 | 0 |
07/12/2021 |
76.17
|
54,441 | 76.11 | 76.97 | 75.32 | 0 | 0 | 0 |
06/12/2021 |
76.11
|
113,711 | 78.06 | 78.67 | 75.01 | 0 | 0 | 0 |
03/12/2021 |
78.06
|
56,952 | 79.28 | 80.50 | 77.58 | 0 | 0 | 0 |
02/12/2021 |
79.28
|
80,210 | 77.27 | 80.20 | 78.06 | 0 | 0 | 0 |
01/12/2021 |
77.27
|
53,137 | 79.28 | 79.28 | 76.91 | 0 | 0 | 0 |
30/11/2021 |
79.28
|
33,861 | 80.75 | 80.75 | 78.67 | 0 | 0 | 0 |