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) |
-0.30 | -0.86% | 62,100 | -28,400 | -1.0 |
34.20
36.70
36.20
|
2 tháng
(2024-07-22) |
0.67 | 1.97% | 125,300 | -28,300 | -1.0 |
29.10
36.70
36.20
|
3 tháng
(2024-06-24) |
0.18 | 0.53% | 174,000 | -25,800 | -0.9 |
29.10
36.73
36.20
|
6 tháng
(2024-03-25) |
5.98 | 20.98% | 297,891 | -21,600 | -0.7 |
24.75
36.73
36.20
|
12 tháng
(2023-09-26) |
8.41 | 32.21% | 619,609 | 28,900 | 0.7 |
22.19
36.73
36.20
|
24 tháng
(2022-10-03) |
12.66 | 58% | 2,103,164 | 236,800 | 6.4 |
20.90
36.73
36.20
|
36 tháng
(2021-10-06) |
14.17 | 69.68% | 8,484,409 | 259,437 | 7.0 |
19.90
36.73
36.20
|
60 tháng
(2019-10-17) |
20.82 | 152.14% | 15,121,737 | 306,517 | 8.0 |
8.88
36.73
36.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
22.30
|
70,100 | 20.59 | 23.33 | 19.82 | 0 | 0 | 0 |
26/04/2022 |
21.88
|
20,700 | 21.96 | 22.30 | 19.39 | 0 | 700 | -0.0 |
25/04/2022 |
21.36
|
37,100 | 20.16 | 22.30 | 19.39 | 14,800 | 0 | 0.4 |
22/04/2022 |
21.88
|
34,801 | 20.59 | 22.13 | 19.22 | 0 | 0 | 0 |
21/04/2022 |
22.13
|
35,633 | 21.45 | 22.39 | 21.45 | 100 | 0 | 0.0 |
20/04/2022 |
22.05
|
38,400 | 22.13 | 23.08 | 19.13 | 1,600 | 0 | 0.0 |
19/04/2022 |
22.30
|
20,500 | 22.56 | 23.08 | 22.22 | 0 | 0 | 0 |
18/04/2022 |
22.56
|
17,302 | 22.99 | 22.99 | 22.13 | 0 | 0 | 0 |
15/04/2022 |
22.82
|
12,300 | 23.08 | 23.08 | 22.65 | 0 | 0 | 0 |
14/04/2022 |
23.08
|
8,400 | 22.65 | 23.33 | 22.48 | 0 | 0 | 0 |
13/04/2022 |
22.73
|
12,100 | 22.91 | 22.91 | 21.96 | 0 | 0 | 0 |
12/04/2022 |
22.91
|
7,100 | 23.42 | 23.42 | 20.07 | 0 | 0 | 0 |
08/04/2022 |
23.16
|
6,900 | 23.42 | 23.42 | 22.99 | 0 | 0 | 0 |
07/04/2022 |
23.33
|
13,202 | 23.42 | 23.59 | 23.08 | 0 | 0 | 0 |
06/04/2022 |
23.25
|
6,800 | 23.08 | 23.33 | 23.08 | 0 | 0 | 0 |
05/04/2022 |
23.51
|
25,000 | 23.59 | 23.68 | 23.08 | 0 | 0 | 0 |
04/04/2022 |
23.42
|
33,000 | 23.59 | 23.59 | 23.16 | 0 | 0 | 0 |
01/04/2022 |
23.59
|
13,900 | 23.85 | 23.85 | 23.33 | 0 | 0 | 0 |
31/03/2022 |
23.68
|
20,600 | 24.36 | 24.36 | 23.42 | 0 | 0 | 0 |
30/03/2022 |
23.59
|
41,700 | 23.85 | 24.02 | 23.51 | 0 | 0 | 0 |
29/03/2022 |
23.85
|
62,554 | 22.91 | 23.85 | 22.91 | 100 | 0 | 0.0 |
28/03/2022 |
23.16
|
21,500 | 23.08 | 23.16 | 22.82 | 100 | 0 | 0.0 |
25/03/2022 |
22.99
|
26,100 | 22.91 | 23.08 | 22.91 | 1,500 | 0 | 0.0 |
24/03/2022 |
23.08
|
23,502 | 23.08 | 23.16 | 22.82 | 0 | 0 | 0 |
23/03/2022 |
22.82
|
11,100 | 22.99 | 23.08 | 22.82 | 0 | 0 | 0 |
22/03/2022 |
23.08
|
305 | 22.82 | 23.16 | 22.82 | 0 | 0 | 0 |
21/03/2022 |
22.73
|
3,803 | 23.16 | 23.16 | 22.73 | 0 | 0 | 0 |
18/03/2022 |
23.16
|
7,115 | 23.16 | 23.16 | 22.91 | 0 | 0 | 0 |
17/03/2022 |
22.99
|
12,100 | 22.82 | 23.33 | 22.82 | 0 | 0 | 0 |
16/03/2022 |
23.16
|
8,800 | 22.99 | 23.16 | 22.82 | 0 | 0 | 0 |
15/03/2022 |
23.08
|
14,800 | 22.82 | 23.08 | 22.73 | 0 | 0 | 0 |
14/03/2022 |
22.82
|
600 | 23.08 | 23.08 | 22.65 | 0 | 0 | 0 |
11/03/2022 |
22.82
|
11,000 | 23.08 | 23.25 | 22.82 | 0 | 0 | 0 |
10/03/2022 |
22.91
|
30,100 | 22.82 | 23.33 | 22.82 | 0 | 0 | 0 |
09/03/2022 |
22.91
|
2,501 | 22.82 | 22.91 | 22.65 | 0 | 0 | 0 |
08/03/2022 |
23.08
|
12,600 | 22.99 | 23.08 | 22.73 | 0 | 0 | 0 |
07/03/2022 |
23.08
|
9,061 | 22.73 | 23.16 | 22.73 | 200 | 0 | 0.0 |
04/03/2022 |
23.08
|
30,000 | 23.16 | 23.51 | 22.82 | 0 | 0 | 0 |
03/03/2022 |
22.73
|
16,600 | 22.73 | 23.08 | 22.73 | 0 | 0 | 0 |
02/03/2022 |
23.08
|
57,310 | 23.16 | 23.16 | 22.56 | 0 | 0 | 0 |
01/03/2022 |
23.25
|
23,400 | 23.33 | 23.33 | 22.82 | 0 | 0 | 0 |
28/02/2022 |
23.16
|
20,100 | 23.51 | 23.51 | 22.65 | 0 | 0 | 0 |
25/02/2022 |
23.33
|
15,722 | 23.08 | 23.33 | 22.99 | 100 | 0 | 0.0 |
24/02/2022 |
23.33
|
23,906 | 23.33 | 23.51 | 22.39 | 0 | 0 | 0 |
23/02/2022 |
23.42
|
3,600 | 23.25 | 23.59 | 23.16 | 500 | 0 | 0.0 |
22/02/2022 |
23.25
|
30,600 | 23.16 | 23.93 | 23.16 | 0 | 0 | 0 |
21/02/2022 |
23.93
|
66,903 | 23.25 | 24.36 | 22.91 | 0 | 0 | 0 |
18/02/2022 |
22.73
|
10,800 | 23.16 | 23.16 | 22.73 | 0 | 0 | 0 |
17/02/2022 |
23.25
|
14,100 | 23.25 | 23.25 | 22.99 | 100 | 0 | 0.0 |
16/02/2022 |
23.33
|
10,200 | 23.25 | 23.59 | 23.25 | 0 | 0 | 0 |
15/02/2022 |
23.25
|
8,500 | 23.25 | 23.33 | 23.16 | 0 | 0 | 0 |
14/02/2022 |
23.25
|
29,600 | 23.16 | 23.33 | 22.99 | 0 | 0 | 0 |
11/02/2022 |
23.42
|
8,901 | 22.99 | 23.42 | 22.99 | 0 | 0 | 0 |
10/02/2022 |
23.59
|
47,712 | 22.91 | 23.68 | 22.91 | 0 | 0 | 0 |
09/02/2022 |
23.16
|
26,900 | 22.13 | 23.16 | 22.13 | 0 | 0 | 0 |
08/02/2022 |
22.30
|
29,300 | 22.30 | 22.65 | 21.96 | 4,000 | 0 | 0.1 |
07/02/2022 |
22.30
|
18,707 | 22.30 | 22.73 | 22.22 | 0 | 0 | 0 |
28/01/2022 |
22.13
|
9,400 | 21.45 | 22.13 | 21.45 | 0 | 0 | 0 |
27/01/2022 |
21.96
|
20,400 | 22.13 | 22.30 | 21.96 | 0 | 0 | 0 |
26/01/2022 |
21.96
|
6,500 | 22.65 | 22.65 | 21.96 | 0 | 0 | 0 |
25/01/2022 |
22.39
|
32,900 | 22.13 | 22.39 | 21.45 | 0 | 0 | 0 |
24/01/2022 |
22.22
|
5,000 | 22.13 | 22.22 | 22.13 | 0 | 0 | 0 |
21/01/2022 |
22.22
|
1,300 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
20/01/2022 |
22.22
|
2,800 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
19/01/2022 |
22.22
|
23,400 | 21.45 | 22.30 | 21.45 | 0 | 0 | 0 |
18/01/2022 |
22.22
|
7,500 | 21.96 | 22.30 | 21.88 | 0 | 0 | 0 |
17/01/2022 |
22.05
|
24,710 | 21.88 | 22.13 | 21.45 | 0 | 0 | 0 |
14/01/2022 |
21.88
|
11,700 | 22.22 | 22.22 | 21.02 | 100 | 0 | 0.0 |
13/01/2022 |
22.30
|
18,306 | 22.30 | 22.30 | 22.22 | 0 | 0 | 0 |
12/01/2022 |
22.30
|
11,192 | 22.91 | 22.91 | 22.30 | 0 | 0 | 0 |
11/01/2022 |
22.82
|
68,001 | 22.22 | 23.16 | 22.22 | 0 | 0 | 0 |
10/01/2022 |
22.30
|
87,700 | 22.13 | 22.91 | 22.05 | 0 | 0 | 0 |
07/01/2022 |
22.22
|
22,604 | 22.22 | 22.30 | 22.05 | 0 | 0 | 0 |
06/01/2022 |
22.22
|
15,400 | 22.39 | 22.39 | 22.13 | 0 | 0 | 0 |
05/01/2022 |
22.39
|
19,406 | 22.13 | 22.48 | 21.96 | 0 | 0 | 0 |
04/01/2022 |
22.30
|
46,904 | 22.30 | 22.30 | 22.05 | 0 | 0 | 0 |
31/12/2021 |
22.30
|
103,623 | 22.39 | 22.48 | 22.05 | 0 | 0 | 0 |
30/12/2021 |
22.48
|
13,900 | 22.30 | 22.48 | 22.22 | 0 | 0 | 0 |
29/12/2021 |
22.30
|
33,000 | 22.30 | 22.39 | 22.05 | 0 | 0 | 0 |
28/12/2021 |
22.30
|
51,200 | 22.39 | 22.39 | 22.13 | 0 | 0 | 0 |
27/12/2021 |
22.22
|
19,740 | 22.39 | 22.39 | 22.05 | 0 | 0 | 0 |
24/12/2021 |
22.05
|
29,301 | 22.22 | 22.48 | 22.05 | 0 | 0 | 0 |
23/12/2021 |
22.22
|
32,600 | 22.05 | 22.30 | 21.88 | 0 | 12,000 | -0.3 |
22/12/2021 |
22.30
|
13,800 | 22.48 | 22.48 | 22.30 | 100 | 0 | 0.0 |
21/12/2021 |
22.48
|
18,500 | 22.30 | 22.48 | 22.22 | 400 | 0 | 0.0 |
20/12/2021 |
22.30
|
64,207 | 22.99 | 22.99 | 21.88 | 0 | 0 | 0 |
17/12/2021 |
22.99
|
39,200 | 23.33 | 23.33 | 22.82 | 0 | 0 | 0 |
16/12/2021 |
23.08
|
23,801 | 23.51 | 23.51 | 22.30 | 100 | 0 | 0.0 |
15/12/2021 |
23.33
|
29,510 | 23.59 | 23.59 | 23.25 | 0 | 0 | 0 |
14/12/2021 |
23.59
|
121,207 | 22.73 | 23.85 | 22.73 | 0 | 0 | 0 |
13/12/2021 |
22.82
|
60,902 | 22.73 | 22.82 | 22.48 | 200 | 0 | 0.0 |
10/12/2021 |
22.65
|
13,300 | 22.56 | 22.82 | 22.56 | 0 | 0 | 0 |
09/12/2021 |
22.56
|
11,000 | 22.30 | 22.56 | 22.30 | 0 | 0 | 0 |
08/12/2021 |
22.05
|
20,304 | 22.30 | 22.30 | 21.96 | 100 | 0 | 0.0 |
07/12/2021 |
22.56
|
21,200 | 22.30 | 22.56 | 22.30 | 2,000 | 0 | 0.1 |
06/12/2021 |
22.30
|
43,900 | 22.30 | 22.82 | 22.30 | 16,300 | 0 | 0.4 |
03/12/2021 |
22.82
|
17,720 | 23.25 | 23.25 | 22.73 | 0 | 0 | 0 |
02/12/2021 |
23.25
|
37,213 | 22.73 | 23.33 | 22.73 | 0 | 0 | 0 |
01/12/2021 |
23.25
|
32,500 | 23.16 | 23.33 | 20.16 | 0 | 0 | 0 |
30/11/2021 |
23.16
|
38,600 | 22.73 | 23.42 | 19.22 | 0 | 0 | 0 |