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) |
0.30 | 4.69% | 2,076,300 | -1,000 | -0.0 |
6.20
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.10 | -1.47% | 4,604,600 | 105,860 | 0.7 |
6.10
7.10
6.70
|
3 tháng
(2024-06-21) |
-1 | -12.99% | 6,683,500 | 89,260 | 0.6 |
6.10
7.70
6.70
|
6 tháng
(2024-03-25) |
-1.80 | -21.18% | 19,986,900 | 213,160 | 1.5 |
6.10
8.90
6.70
|
12 tháng
(2023-09-25) |
-3.20 | -32.32% | 70,173,400 | 566,200 | 4.1 |
6.10
10.10
6.70
|
24 tháng
(2022-09-30) |
-5.17 | -43.58% | 138,509,383 | 444,300 | 2.5 |
5.38
12.30
6.70
|
36 tháng
(2021-10-05) |
-12.74 | -65.53% | 187,041,500 | 451,000 | 3.6 |
5.38
27.06
6.70
|
60 tháng
(2019-10-16) |
0.51 | 8.28% | 237,899,666 | 619,000 | 9.2 |
3.25
27.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
21.25
|
42,200 | 20.31 | 21.25 | 18.31 | 0 | 0 | 0 |
25/04/2022 |
20.31
|
30,100 | 22.44 | 22.44 | 20.25 | 0 | 0 | 0 |
22/04/2022 |
22.44
|
15,600 | 22.50 | 22.50 | 20.63 | 0 | 0 | 0 |
21/04/2022 |
22.50
|
61,300 | 22.31 | 22.50 | 20.31 | 0 | 0 | 0 |
20/04/2022 |
22.31
|
67,300 | 21.56 | 22.31 | 19.44 | 0 | 0 | 0 |
19/04/2022 |
21.56
|
31,200 | 21.19 | 21.88 | 20.56 | 0 | 0 | 0 |
18/04/2022 |
21.19
|
25,100 | 23.50 | 23.50 | 21.19 | 0 | 1,300 | -0.0 |
15/04/2022 |
23.50
|
95,600 | 21.75 | 23.50 | 19.63 | 0 | 0 | 0 |
14/04/2022 |
21.75
|
46,600 | 21.75 | 22.44 | 21.69 | 800 | 0 | 0.0 |
13/04/2022 |
21.75
|
145,200 | 22.44 | 22.44 | 20.31 | 1,800 | 700 | 0.0 |
12/04/2022 |
22.44
|
22,000 | 22.81 | 23.13 | 21.88 | 0 | 0 | 0 |
08/04/2022 |
22.81
|
30,400 | 23.25 | 23.25 | 22.56 | 0 | 0 | 0 |
07/04/2022 |
23.25
|
24,000 | 23.38 | 23.56 | 23.06 | 0 | 0 | 0 |
06/04/2022 |
23.38
|
87,900 | 23.75 | 23.75 | 23.13 | 0 | 0 | 0 |
05/04/2022 |
23.75
|
21,538 | 24.25 | 24.31 | 23.13 | 0 | 1,000 | -0.0 |
04/04/2022 |
24.25
|
138,300 | 23.38 | 24.38 | 23.50 | 2,500 | 0 | 0.1 |
01/04/2022 |
23.38
|
127,200 | 23.13 | 23.75 | 22.50 | 0 | 0 | 0 |
31/03/2022 |
23.13
|
48,900 | 23.38 | 23.69 | 23.13 | 0 | 0 | 0 |
30/03/2022 |
23.38
|
97,560 | 23.63 | 23.75 | 23.13 | 0 | 0 | 0 |
29/03/2022 |
23.63
|
93,500 | 23.75 | 23.94 | 23.31 | 0 | 1,000 | -0.0 |
28/03/2022 |
23.75
|
365,600 | 24.13 | 24.13 | 21.81 | 0 | 0 | 0 |
25/03/2022 |
24.13
|
290,816 | 24.50 | 24.69 | 24.06 | 3,000 | 0 | 0.1 |
24/03/2022 |
24.50
|
558,544 | 24.38 | 24.50 | 23.75 | 0 | 0 | 0 |
23/03/2022 |
24.38
|
539,700 | 23.69 | 25.06 | 23.75 | 0 | 0 | 0 |
22/03/2022 |
23.69
|
271,114 | 23.56 | 24 | 23.56 | 0 | 0 | 0 |
21/03/2022 |
23.56
|
433,900 | 23.69 | 23.88 | 23.50 | 1,000 | 0 | 0.0 |
18/03/2022 |
23.69
|
334,300 | 23.63 | 23.88 | 23.44 | 2,000 | 0 | 0.1 |
17/03/2022 |
23.63
|
117,002 | 23.69 | 23.75 | 23.63 | 0 | 0 | 0 |
16/03/2022 |
23.69
|
329,300 | 23.69 | 24.06 | 23.69 | 100 | 0 | 0.0 |
15/03/2022 |
23.69
|
283,815 | 23.75 | 24.06 | 23.63 | 0 | 0 | 0 |
14/03/2022 |
23.75
|
217,710 | 24.69 | 24.69 | 23.69 | 0 | 0 | 0 |
11/03/2022 |
24.69
|
650,800 | 24.38 | 24.69 | 23.75 | 700 | 0 | 0.0 |
10/03/2022 |
24.38
|
179,100 | 24.38 | 24.50 | 24.13 | 0 | 0 | 0 |
09/03/2022 |
24.38
|
210,390 | 23.81 | 24.38 | 23.25 | 0 | 0 | 0 |
08/03/2022 |
23.81
|
171,000 | 24.19 | 24.81 | 23.19 | 5,200 | 0 | 0.2 |
07/03/2022 |
24.19
|
45,504 | 24.63 | 24.88 | 24.19 | 0 | 0 | 0 |
04/03/2022 |
24.63
|
175,700 | 24.69 | 25.13 | 24.25 | 0 | 0 | 0 |
03/03/2022 |
24.69
|
43,133 | 23.94 | 24.69 | 23.88 | 0 | 0 | 0 |
02/03/2022 |
23.94
|
58,100 | 23.94 | 23.94 | 23.63 | 0 | 0 | 0 |
01/03/2022 |
23.94
|
40,700 | 24.25 | 24.25 | 23.50 | 0 | 0 | 0 |
28/02/2022 |
24.25
|
65,200 | 24.50 | 24.50 | 23.13 | 0 | 0 | 0 |
25/02/2022 |
24.50
|
258,219 | 24.13 | 24.75 | 24.06 | 0 | 0 | 0 |
24/02/2022 |
24.13
|
245,500 | 25.06 | 25.25 | 23.19 | 0 | 0 | 0 |
23/02/2022 |
25.06
|
334,100 | 24.88 | 25.31 | 24.69 | 0 | 0 | 0 |
22/02/2022 |
24.88
|
473,000 | 25.69 | 25.69 | 24.38 | 0 | 0 | 0 |
21/02/2022 |
25.69
|
475,300 | 25.56 | 26 | 25.25 | 10,200 | 0 | 0.4 |
18/02/2022 |
25.56
|
710,100 | 24.94 | 25.56 | 24.63 | 300 | 0 | 0.0 |
17/02/2022 |
24.94
|
479,400 | 25.81 | 25.81 | 23.25 | 0 | 2,000 | -0.1 |
16/02/2022 |
25.81
|
640,400 | 25.69 | 26.06 | 25.50 | 600 | 0 | 0.0 |
15/02/2022 |
25.69
|
618,550 | 25.63 | 25.94 | 25.50 | 0 | 0 | 0 |
14/02/2022 |
25.63
|
836,500 | 26.56 | 27.50 | 25.63 | 900 | 15,400 | -0.6 |
11/02/2022 |
26.56
|
846,204 | 25.75 | 26.75 | 25.31 | 0 | 0 | 0 |
10/02/2022 |
25.75
|
779,400 | 26.88 | 26.88 | 25.69 | 0 | 0 | 0 |
09/02/2022 |
26.88
|
851,700 | 27 | 27.56 | 25.63 | 35,500 | 0 | 1.5 |
08/02/2022 |
27
|
869,019 | 25.88 | 27 | 25.88 | 17,400 | 0 | 0.7 |
07/02/2022 |
25.88
|
1,076,800 | 24.50 | 25.88 | 24.56 | 0 | 0 | 0 |
28/01/2022 |
24.50
|
935,700 | 23.94 | 24.94 | 23.44 | 0 | 0 | 0 |
27/01/2022 |
23.94
|
955,600 | 23.94 | 24 | 23.13 | 0 | 2,900 | -0.1 |
26/01/2022 |
23.94
|
819,000 | 23.94 | 24.13 | 23.94 | 3,200 | 0 | 0.1 |
25/01/2022 |
23.94
|
914,100 | 23.75 | 24.31 | 21.88 | 26,200 | 0 | 1.0 |
24/01/2022 |
23.75
|
780,700 | 24.38 | 24.88 | 23.44 | 1,900 | 0 | 0.1 |
21/01/2022 |
24.38
|
35,300 | 24.31 | 24.94 | 24.38 | 20,000 | 0 | 0.8 |
20/01/2022 |
24.31
|
126,400 | 23.75 | 25 | 23.19 | 41,000 | 0 | 1.6 |
19/01/2022 |
23.75
|
16,100 | 24.31 | 24.31 | 22.88 | 0 | 0 | 0 |
18/01/2022 |
24.31
|
68,700 | 24.38 | 24.88 | 22.69 | 0 | 0 | 0 |
17/01/2022 |
24.38
|
395,200 | 24.44 | 25.31 | 23.31 | 0 | 0 | 0 |
14/01/2022 |
24.44
|
114,400 | 24.69 | 24.69 | 24.19 | 0 | 0 | 0 |
13/01/2022 |
24.69
|
358,300 | 24.75 | 25.63 | 24.44 | 0 | 0 | 0 |
12/01/2022 |
24.75
|
144,800 | 24.38 | 25.63 | 24.38 | 0 | 0 | 0 |
11/01/2022 |
24.38
|
92,900 | 24.63 | 25.94 | 24.38 | 0 | 0 | 0 |
10/01/2022 |
24.63
|
322,200 | 25.19 | 25.63 | 24.56 | 0 | 0 | 0 |
07/01/2022 |
25.19
|
383,120 | 25.31 | 25.88 | 25.19 | 0 | 0 | 0 |
06/01/2022 |
25.31
|
219,919 | 25.31 | 26.25 | 25.19 | 0 | 500 | -0.0 |
05/01/2022 |
25.31
|
354,200 | 25.63 | 25.63 | 25.13 | 0 | 700 | -0.0 |
04/01/2022 |
25.63
|
372,700 | 26.56 | 26.56 | 25.13 | 0 | 400 | -0.0 |
31/12/2021 |
26.56
|
99,500 | 26.13 | 26.56 | 25.63 | 0 | 0 | 0 |
30/12/2021 |
26.13
|
422,400 | 25.50 | 26.44 | 25.31 | 0 | 0 | 0 |
29/12/2021 |
25.50
|
376,219 | 24.94 | 26.19 | 24.38 | 0 | 0 | 0 |
28/12/2021 |
24.94
|
151,104 | 25.13 | 25.31 | 24.06 | 0 | 0 | 0 |
27/12/2021 |
25.13
|
481,600 | 25.56 | 25.69 | 24.50 | 0 | 0 | 0 |
24/12/2021 |
25.56
|
334,206 | 25 | 25.88 | 25 | 0 | 0 | 0 |
23/12/2021 |
25
|
79,406 | 26.25 | 26.38 | 24.38 | 0 | 0 | 0 |
22/12/2021 |
26.25
|
240,717 | 25.75 | 26.25 | 25.06 | 0 | 0 | 0 |
21/12/2021 |
25.75
|
140,200 | 25.94 | 26.25 | 25.63 | 1,500 | 1,000 | 0.0 |
20/12/2021 |
25.94
|
179,816 | 25.75 | 26.88 | 25.75 | 0 | 1,100 | -0.0 |
17/12/2021 |
25.75
|
557,300 | 23.44 | 25.75 | 23.75 | 0 | 0 | 0 |
16/12/2021 |
23.44
|
94,400 | 23.81 | 23.81 | 23.44 | 0 | 0 | 0 |
15/12/2021 |
23.81
|
204,700 | 24.25 | 24.50 | 23.44 | 0 | 0 | 0 |
14/12/2021 |
24.25
|
179,800 | 24.06 | 24.38 | 24.06 | 0 | 0 | 0 |
13/12/2021 |
24.06
|
144,900 | 23.13 | 24.13 | 22.50 | 0 | 0 | 0 |
10/12/2021 |
23.13
|
56,500 | 23 | 23.38 | 23 | 700 | 0 | 0.0 |
09/12/2021 |
23
|
39,300 | 23.13 | 23.13 | 22.56 | 0 | 0 | 0 |
08/12/2021 |
23.13
|
57,700 | 23.13 | 23.75 | 23.13 | 0 | 0 | 0 |
07/12/2021 |
23.13
|
76,000 | 22.69 | 23.13 | 22.50 | 1,600 | 0 | 0.1 |
06/12/2021 |
22.69
|
189,604 | 22.81 | 22.81 | 21.88 | 100 | 100 | 0 |
03/12/2021 |
22.81
|
447,319 | 24.75 | 24.75 | 22.81 | 0 | 600 | -0.0 |
02/12/2021 |
24.75
|
352,600 | 25.56 | 25.63 | 24.75 | 0 | 0 | 0 |
01/12/2021 |
25.56
|
221,800 | 26.50 | 26.50 | 25.13 | 0 | 300 | -0.0 |
30/11/2021 |
26.50
|
235,300 | 27.06 | 27.81 | 25.63 | 0 | 0 | 0 |
29/11/2021 |
27.06
|
246,823 | 26.31 | 28.13 | 25.31 | 3,300 | 0 | 0.1 |