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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
14.50
|
60,300 | 14.50 | 14.90 | 13.50 | 0 | 0 | 0 |
26/04/2022 |
14.50
|
146,700 | 14.90 | 14.90 | 13.90 | 0 | 500 | -0.0 |
25/04/2022 |
14.90
|
40,000 | 16 | 16 | 14.90 | 0 | 0 | 0 |
22/04/2022 |
16
|
89,000 | 17.20 | 17.20 | 16 | 0 | 2,900 | -0.0 |
21/04/2022 |
17.20
|
41,700 | 18.45 | 18.45 | 17.20 | 0 | 0 | 0 |
20/04/2022 |
18.45
|
31,100 | 18.80 | 18.80 | 17.50 | 0 | 0 | 0 |
19/04/2022 |
18.80
|
23,700 | 19 | 19.20 | 17.75 | 0 | 200 | -0.0 |
18/04/2022 |
19
|
57,700 | 19.85 | 19.85 | 18.50 | 0 | 400 | -0.0 |
15/04/2022 |
19.85
|
24,100 | 20.45 | 20.45 | 19.10 | 0 | 0 | 0 |
14/04/2022 |
20.45
|
14,700 | 20.70 | 20.85 | 19.50 | 0 | 0 | 0 |
13/04/2022 |
20.70
|
56,900 | 20.75 | 20.90 | 19.35 | 600 | 0 | 0.0 |
12/04/2022 |
20.75
|
44,100 | 21.40 | 21.90 | 20 | 0 | 400 | -0.0 |
08/04/2022 |
21.40
|
30,600 | 21.15 | 22.15 | 19.90 | 0 | 0 | 0 |
07/04/2022 |
21.15
|
31,500 | 22.60 | 22.60 | 21.15 | 0 | 0 | 0 |
06/04/2022 |
22.60
|
52,400 | 22.80 | 23 | 21.50 | 0 | 0 | 0 |
05/04/2022 |
22.80
|
41,500 | 22.95 | 22.95 | 21.90 | 0 | 0 | 0 |
04/04/2022 |
22.95
|
62,700 | 22.95 | 23.50 | 22.50 | 0 | 0 | 0 |
01/04/2022 |
22.95
|
66,900 | 23.20 | 24.20 | 22.50 | 0 | 1,500 | -0.0 |
31/03/2022 |
23.20
|
188,100 | 22 | 23.20 | 22 | 0 | 0 | 0 |
30/03/2022 |
22
|
72,900 | 22.15 | 22.25 | 21.70 | 0 | 0 | 0 |
29/03/2022 |
22.15
|
62,600 | 22.05 | 22.45 | 21.70 | 0 | 0 | 0 |
28/03/2022 |
22.05
|
82,500 | 21.75 | 22.80 | 21.45 | 0 | 4,400 | -0.1 |
25/03/2022 |
21.75
|
46,100 | 21.90 | 22.05 | 21.60 | 0 | 0 | 0 |
24/03/2022 |
21.90
|
27,000 | 22.35 | 22.35 | 21.60 | 0 | 0 | 0 |
23/03/2022 |
22.35
|
38,800 | 22.35 | 22.80 | 22 | 0 | 0 | 0 |
22/03/2022 |
22.35
|
67,900 | 22.60 | 23.25 | 22.15 | 0 | 0 | 0 |
21/03/2022 |
22.60
|
45,000 | 22 | 22.80 | 22 | 0 | 0 | 0 |
18/03/2022 |
22
|
71,600 | 23 | 23 | 21.80 | 0 | 0 | 0 |
17/03/2022 |
23
|
142,300 | 21.90 | 23.40 | 22.25 | 5,100 | 0 | 0.1 |
16/03/2022 |
21.90
|
67,900 | 20.50 | 21.90 | 21 | 0 | 0 | 0 |
15/03/2022 |
20.50
|
79,400 | 19.20 | 20.50 | 19 | 0 | 0 | 0 |
14/03/2022 |
19.20
|
12,900 | 19.40 | 19.90 | 18.10 | 0 | 0 | 0 |
11/03/2022 |
19.40
|
15,400 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 |
10/03/2022 |
19.70
|
13,000 | 19.50 | 19.95 | 19.50 | 0 | 0 | 0 |
09/03/2022 |
19.50
|
36,700 | 19.50 | 19.90 | 19 | 0 | 0 | 0 |
08/03/2022 |
19.50
|
29,300 | 19.60 | 19.95 | 19.50 | 0 | 0 | 0 |
07/03/2022 |
19.60
|
90,100 | 19.80 | 20 | 19.60 | 0 | 0 | 0 |
04/03/2022 |
19.80
|
35,500 | 20 | 20.15 | 19.60 | 0 | 0 | 0 |
03/03/2022 |
20
|
26,700 | 19.95 | 20.20 | 19.80 | 0 | 0 | 0 |
02/03/2022 |
19.95
|
34,700 | 19.95 | 20.20 | 19.70 | 0 | 200 | -0.0 |
01/03/2022 |
19.95
|
54,200 | 20.10 | 20.40 | 19.80 | 800 | 100 | 0.0 |
28/02/2022 |
20.10
|
28,400 | 20.40 | 20.50 | 20 | 0 | 500 | -0.0 |
25/02/2022 |
20.40
|
29,900 | 20.40 | 20.50 | 20 | 200 | 0 | 0.0 |
24/02/2022 |
20.40
|
44,100 | 20.80 | 20.95 | 19.80 | 100 | 3,700 | -0.1 |
23/02/2022 |
20.80
|
43,500 | 19.90 | 21 | 20 | 500 | 300 | 0.0 |
22/02/2022 |
19.90
|
42,300 | 20.60 | 20.60 | 19.80 | 0 | 0 | 0 |
21/02/2022 |
20.60
|
55,600 | 20.50 | 20.70 | 20 | 700 | 0 | 0.0 |
18/02/2022 |
20.50
|
11,200 | 20.50 | 20.65 | 19.70 | 300 | 0 | 0.0 |
17/02/2022 |
20.50
|
21,400 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
16/02/2022 |
21.20
|
24,200 | 21.20 | 21.40 | 20.70 | 0 | 0 | 0 |
15/02/2022 |
21.20
|
30,700 | 20.90 | 21.25 | 19.60 | 0 | 0 | 0 |
14/02/2022 |
20.90
|
23,600 | 21 | 21 | 20.80 | 0 | 300 | -0.0 |
11/02/2022 |
21
|
18,000 | 21.20 | 21.20 | 20.60 | 2,000 | 900 | 0.0 |
10/02/2022 |
21.20
|
20,200 | 21.20 | 21.30 | 20.80 | 0 | 2,400 | -0.0 |
09/02/2022 |
21.20
|
23,000 | 21.50 | 21.50 | 21.10 | 0 | 2,400 | -0.1 |
08/02/2022 |
21.50
|
44,200 | 22 | 22 | 20.60 | 0 | 1,400 | -0.0 |
07/02/2022 |
22
|
20,800 | 22 | 22.80 | 21 | 0 | 900 | -0.0 |
28/01/2022 |
22
|
104,300 | 21 | 22 | 20.80 | 700 | 800 | -0.0 |
27/01/2022 |
21
|
54,500 | 20.65 | 21 | 20 | 200 | 1,300 | -0.0 |
26/01/2022 |
20.65
|
46,600 | 20.95 | 21.50 | 20 | 0 | 3,500 | -0.0 |
25/01/2022 |
20.95
|
106,200 | 19.95 | 21.20 | 18.60 | 1,800 | 1,500 | 0.0 |
24/01/2022 |
19.95
|
77,300 | 21.40 | 21.45 | 19.95 | 100 | 4,600 | -0.1 |
21/01/2022 |
21.40
|
65,600 | 21.70 | 23 | 21 | 0 | 5,700 | -0.1 |
20/01/2022 |
21.70
|
30,100 | 21.20 | 22 | 20.90 | 1,200 | 2,200 | -0.0 |
19/01/2022 |
21.20
|
26,600 | 21.25 | 21.25 | 20.60 | 700 | 6,000 | -0.1 |
18/01/2022 |
21.25
|
190,300 | 22.80 | 22.80 | 20.40 | 1,100 | 2,300 | -0.0 |
17/01/2022 |
22.80
|
15,500 | 23.50 | 23.50 | 22.80 | 800 | 7,900 | -0.2 |
14/01/2022 |
23.50
|
90,300 | 22.35 | 23.50 | 20.80 | 1,200 | 600 | 0.0 |
13/01/2022 |
22.35
|
138,800 | 24 | 24.05 | 22.35 | 0 | 8,500 | -0.2 |
12/01/2022 |
24
|
155,000 | 24.90 | 24.90 | 23.20 | 200 | 4,800 | -0.1 |
11/01/2022 |
24.90
|
151,100 | 25.05 | 26.20 | 23.30 | 1,000 | 6,100 | -0.1 |
10/01/2022 |
25.05
|
193,700 | 23.45 | 25.05 | 23.55 | 2,800 | 1,000 | -0.0 |
07/01/2022 |
23.45
|
127,100 | 23.35 | 24.50 | 23.40 | 1,100 | 1,200 | -0.0 |
06/01/2022 |
23.35
|
150,900 | 23.10 | 23.45 | 22 | 200 | 2,000 | -0.0 |
05/01/2022 |
23.10
|
146,800 | 23.15 | 23.90 | 23 | 300 | 1,600 | -0.0 |
04/01/2022 |
23.15
|
194,700 | 23.15 | 24 | 23 | 1,900 | 400 | 0.0 |
31/12/2021 |
23.15
|
37,000 | 23.20 | 23.40 | 22.85 | 0 | 3,700 | -0.1 |
30/12/2021 |
23.20
|
31,900 | 23.30 | 23.90 | 22.80 | 900 | 1,900 | -0.0 |
29/12/2021 |
23.30
|
69,500 | 23.40 | 23.40 | 22.55 | 3,200 | 800 | 0.1 |
28/12/2021 |
23.40
|
104,000 | 22.90 | 23.95 | 22.90 | 1,800 | 1,500 | 0.0 |
27/12/2021 |
22.90
|
80,000 | 23.40 | 24.50 | 22 | 1,800 | 4,600 | -0.1 |
24/12/2021 |
23.40
|
94,500 | 24 | 24.25 | 22.70 | 2,000 | 500 | 0.0 |
23/12/2021 |
24
|
211,200 | 25.80 | 26.75 | 24 | 1,400 | 4,500 | -0.1 |
22/12/2021 |
25.80
|
162,400 | 25.05 | 26.60 | 25.55 | 2,800 | 6,000 | -0.1 |
21/12/2021 |
25.05
|
170,400 | 23.45 | 25.05 | 23.25 | 3,900 | 18,900 | -0.4 |
20/12/2021 |
23.45
|
69,700 | 23.45 | 24.35 | 22.60 | 0 | 4,800 | -0.1 |
17/12/2021 |
23.45
|
207,500 | 23 | 23.60 | 22.40 | 2,600 | 1,100 | 0.0 |
16/12/2021 |
23
|
107,300 | 22.60 | 23.60 | 22.20 | 500 | 3,800 | -0.1 |
15/12/2021 |
22.60
|
100,900 | 23.80 | 23.80 | 22.60 | 1,200 | 500 | 0.0 |
14/12/2021 |
23.80
|
51,400 | 23.95 | 24.30 | 23.60 | 1,500 | 2,800 | -0.0 |
13/12/2021 |
23.95
|
101,700 | 23.20 | 24 | 22.40 | 3,700 | 100 | 0.1 |
10/12/2021 |
23.20
|
49,000 | 23.50 | 23.50 | 22.80 | 1,300 | 1,500 | -0.0 |
09/12/2021 |
23.50
|
51,900 | 23.50 | 23.50 | 22.70 | 2,900 | 700 | 0.1 |
08/12/2021 |
23.50
|
125,700 | 22.75 | 23.80 | 22.70 | 22,400 | 1,500 | 0.5 |
07/12/2021 |
22.75
|
82,700 | 22.75 | 23.90 | 22.50 | 1,600 | 2,900 | -0.0 |
06/12/2021 |
22.75
|
77,700 | 24.45 | 24.45 | 22.75 | 1,500 | 2,700 | -0.0 |
03/12/2021 |
24.45
|
107,700 | 24.50 | 25.45 | 23 | 1,600 | 2,400 | -0.0 |
02/12/2021 |
24.50
|
134,700 | 23.40 | 24.90 | 22.80 | 100 | 6,500 | -0.1 |
01/12/2021 |
23.40
|
200,500 | 23.90 | 23.90 | 22.40 | 2,800 | 1,800 | 0.0 |
30/11/2021 |
23.90
|
189,200 | 24 | 24.80 | 23.40 | 2,400 | 13,000 | -0.3 |