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) |
1.20 | 9.92% | 1,885,500 | 778,800 | 10.0 |
12.10
13.30
13.30
|
2 tháng
(2024-07-22) |
0.60 | 4.72% | 3,229,800 | 1,370,000 | 16.9 |
11.50
13.30
13.30
|
3 tháng
(2024-06-21) |
0.70 | 5.56% | 7,396,300 | 1,370,100 | 16.9 |
11.50
13.30
13.30
|
6 tháng
(2024-03-25) |
1.30 | 10.83% | 13,523,800 | 1,368,300 | 16.9 |
10.90
13.30
13.30
|
12 tháng
(2023-09-25) |
0.70 | 5.56% | 15,819,800 | 1,371,100 | 17.0 |
10.90
13.30
13.30
|
24 tháng
(2022-09-30) |
-11.10 | -45.49% | 29,484,634 | 1,375,697 | 17.0 |
10.50
24.60
13.30
|
36 tháng
(2021-10-05) |
-5.82 | -30.42% | 54,503,060 | 1,348,211 | 16.0 |
10.50
39.90
13.30
|
60 tháng
(2019-10-16) |
4.89 | 58.20% | 102,216,794 | 1,374,411 | 16.3 |
7.96
39.90
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
28.50
|
12,129 | 32.60 | 32.80 | 28.50 | 0 | 0 | 0 |
22/04/2022 |
32.60
|
5,800 | 32.70 | 33 | 32.50 | 0 | 0 | 0 |
21/04/2022 |
32.70
|
8,400 | 34 | 34 | 32.60 | 0 | 0 | 0 |
20/04/2022 |
34
|
8,500 | 33.20 | 35 | 30.20 | 0 | 0 | 0 |
19/04/2022 |
33.20
|
9,500 | 34.50 | 34.50 | 33.20 | 0 | 0 | 0 |
18/04/2022 |
34.50
|
22,600 | 34.80 | 35 | 34.30 | 0 | 0 | 0 |
15/04/2022 |
34.80
|
32,400 | 34 | 34.90 | 34 | 0 | 0 | 0 |
14/04/2022 |
34
|
4,500 | 34 | 34 | 33.50 | 0 | 0 | 0 |
13/04/2022 |
34
|
5,593 | 33.80 | 34.20 | 33 | 0 | 0 | 0 |
12/04/2022 |
33.80
|
23,856 | 33.10 | 34.10 | 33 | 0 | 200 | -0.0 |
08/04/2022 |
33.10
|
45,938 | 35.10 | 35.20 | 33.10 | 0 | 0 | 0 |
07/04/2022 |
35.10
|
25,929 | 36.50 | 36.50 | 35.10 | 0 | 0 | 0 |
06/04/2022 |
36.50
|
30,893 | 37.20 | 37.30 | 35.50 | 0 | 0 | 0 |
05/04/2022 |
37.20
|
25,500 | 38 | 38 | 34.90 | 0 | 0 | 0 |
04/04/2022 |
38
|
28,533 | 37 | 38.50 | 36 | 0 | 0 | 0 |
01/04/2022 |
37
|
26,262 | 37.30 | 37.30 | 35 | 0 | 300 | -0.0 |
31/03/2022 |
37.30
|
5,699 | 37.70 | 38.70 | 37 | 0 | 0 | 0 |
30/03/2022 |
37.70
|
12,603 | 38.60 | 38.90 | 37.40 | 0 | 0 | 0 |
29/03/2022 |
38.60
|
6,915 | 37 | 38.90 | 37.40 | 0 | 0 | 0 |
28/03/2022 |
37
|
32,528 | 39.20 | 39.20 | 37 | 0 | 800 | -0.0 |
25/03/2022 |
39.20
|
25,028 | 39.80 | 40 | 38.20 | 0 | 0 | 0 |
24/03/2022 |
39.80
|
69,715 | 38.50 | 40 | 38.10 | 0 | 0 | 0 |
23/03/2022 |
38.50
|
56,724 | 39.90 | 39.90 | 38 | 0 | 0 | 0 |
22/03/2022 |
39.90
|
115,758 | 36.90 | 39.90 | 35.70 | 0 | 0 | 0 |
21/03/2022 |
36.90
|
39,785 | 36.80 | 38 | 35 | 0 | 0 | 0 |
18/03/2022 |
36.80
|
78,380 | 38.40 | 38.40 | 35 | 0 | 100 | -0.0 |
17/03/2022 |
38.40
|
140,781 | 39.40 | 40.10 | 37.60 | 0 | 0 | 0 |
16/03/2022 |
39.40
|
128,341 | 38.80 | 42.50 | 39 | 300 | 12,700 | -0.5 |
15/03/2022 |
38.80
|
412,195 | 34.50 | 38.80 | 30.20 | 0 | 10,000 | -0.4 |
14/03/2022 |
34.50
|
200,859 | 30 | 34.50 | 28.90 | 100 | 1,200 | -0.0 |
11/03/2022 |
30
|
148,326 | 28.80 | 30.40 | 28.70 | 0 | 0 | 0 |
10/03/2022 |
28.80
|
34,815 | 29.20 | 29.30 | 28.10 | 0 | 0 | 0 |
09/03/2022 |
29.20
|
87,032 | 27.70 | 29.20 | 28.50 | 0 | 0 | 0 |
08/03/2022 |
27.70
|
103,052 | 27.50 | 28.80 | 27.60 | 0 | 0 | 0 |
07/03/2022 |
27.50
|
56,435 | 27.50 | 28.80 | 27.50 | 0 | 0 | 0 |
04/03/2022 |
27.50
|
228,757 | 27.20 | 28.50 | 27.50 | 0 | 0 | 0 |
03/03/2022 |
27.20
|
239,552 | 27.60 | 28.30 | 26.60 | 0 | 0 | 0 |
02/03/2022 |
27.60
|
64,140 | 27 | 27.60 | 26.90 | 0 | 0 | 0 |
01/03/2022 |
27
|
110,462 | 26.90 | 28.30 | 27 | 0 | 0 | 0 |
28/02/2022 |
26.90
|
156,286 | 27.10 | 28.20 | 26.90 | 0 | 0 | 0 |
25/02/2022 |
27.10
|
80,968 | 27 | 27.70 | 26.90 | 0 | 0 | 0 |
24/02/2022 |
27
|
204,438 | 26.50 | 28 | 26.40 | 0 | 0 | 0 |
23/02/2022 |
26.50
|
144,917 | 26.60 | 28 | 26.50 | 0 | 0 | 0 |
22/02/2022 |
26.60
|
36,902 | 26.60 | 26.60 | 26.20 | 0 | 0 | 0 |
21/02/2022 |
26.60
|
31,436 | 27.10 | 27.10 | 26.30 | 100 | 0 | 0.0 |
18/02/2022 |
27.10
|
38,600 | 27.10 | 27.60 | 26.60 | 0 | 0 | 0 |
17/02/2022 |
27.10
|
47,896 | 26.90 | 27.10 | 26 | 0 | 0 | 0 |
16/02/2022 |
26.90
|
71,642 | 27 | 27.50 | 26.80 | 0 | 0 | 0 |
15/02/2022 |
27
|
27,915 | 26.20 | 27 | 26.50 | 0 | 0 | 0 |
14/02/2022 |
26.20
|
50,385 | 27.10 | 27.20 | 26.20 | 0 | 0 | 0 |
11/02/2022 |
27.10
|
45,129 | 27.20 | 27.20 | 26.20 | 400 | 0 | 0.0 |
10/02/2022 |
27.20
|
82,506 | 27.10 | 28 | 26.80 | 0 | 0 | 0 |
09/02/2022 |
27.10
|
26,002 | 26.80 | 27.10 | 26.50 | 0 | 600 | -0.0 |
08/02/2022 |
26.80
|
86,386 | 26.20 | 27.20 | 26.40 | 100 | 0 | 0.0 |
07/02/2022 |
26.20
|
82,123 | 27.60 | 28.60 | 26.20 | 0 | 0 | 0 |
28/01/2022 |
27.60
|
31,361 | 27.10 | 27.60 | 27.10 | 0 | 0 | 0 |
27/01/2022 |
27.10
|
40,357 | 27.50 | 27.70 | 27.10 | 0 | 0 | 0 |
26/01/2022 |
27.50
|
203,622 | 27.10 | 28 | 27 | 0 | 50 | -0.0 |
25/01/2022 |
27.10
|
70,426 | 27.10 | 27.80 | 26.90 | 100 | 0 | 0.0 |
24/01/2022 |
27.10
|
120,444 | 27.50 | 28.50 | 27.10 | 0 | 0 | 0 |
21/01/2022 |
27.50
|
112,866 | 26.90 | 27.80 | 25.80 | 0 | 0 | 0 |
20/01/2022 |
26.90
|
146,400 | 27.10 | 27.90 | 25.60 | 0 | 0 | 0 |
19/01/2022 |
27.10
|
204,900 | 26 | 27.10 | 25.50 | 0 | 0 | 0 |
18/01/2022 |
26
|
244,300 | 26.50 | 26.50 | 25.50 | 0 | 0 | 0 |
17/01/2022 |
26.50
|
366,611 | 26.50 | 27.30 | 25.10 | 100 | 0 | 0.0 |
14/01/2022 |
26.50
|
99,732 | 26.50 | 27.90 | 25.30 | 0 | 0 | 0 |
13/01/2022 |
26.50
|
410,545 | 25.60 | 28.20 | 25.60 | 0 | 0 | 0 |
12/01/2022 |
25.60
|
151,043 | 24.90 | 25.60 | 24.60 | 0 | 7,000 | -0.2 |
11/01/2022 |
24.90
|
154,948 | 24.20 | 25.30 | 23.50 | 0 | 0 | 0 |
10/01/2022 |
24.20
|
219,850 | 25.30 | 25.80 | 24.20 | 0 | 1,000 | -0.0 |
07/01/2022 |
25.30
|
140,528 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
06/01/2022 |
25.60
|
118,364 | 25.50 | 25.60 | 25 | 0 | 0 | 0 |
05/01/2022 |
25.50
|
265,700 | 25.50 | 25.60 | 24 | 0 | 200 | -0.0 |
04/01/2022 |
25.50
|
245,100 | 25 | 25.60 | 25 | 0 | 0 | 0 |
31/12/2021 |
25
|
419,152 | 24.10 | 25 | 23.90 | 0 | 0 | 0 |
30/12/2021 |
24.10
|
576,367 | 24.50 | 24.50 | 23.70 | 0 | 0 | 0 |
29/12/2021 |
24.50
|
220,900 | 24.50 | 24.70 | 24 | 0 | 0 | 0 |
28/12/2021 |
24.50
|
269,208 | 23.90 | 24.90 | 23.90 | 7,000 | 0 | 0.2 |
27/12/2021 |
23.90
|
129,446 | 23.60 | 25.30 | 23.50 | 0 | 0 | 0 |
24/12/2021 |
23.60
|
37,326 | 23.60 | 23.70 | 23.10 | 0 | 0 | 0 |
23/12/2021 |
23.60
|
119,207 | 23.70 | 23.90 | 21 | 0 | 0 | 0 |
22/12/2021 |
23.70
|
180,365 | 23.90 | 24.90 | 23.10 | 0 | 0 | 0 |
21/12/2021 |
23.90
|
265,636 | 23.70 | 24.10 | 23.60 | 0 | 6,300 | -0.2 |
20/12/2021 |
23.70
|
163,032 | 23.50 | 23.90 | 23.50 | 50 | 0 | 0.0 |
17/12/2021 |
23.50
|
134,700 | 23.80 | 23.90 | 22.60 | 0 | 0 | 0 |
16/12/2021 |
23.80
|
140,000 | 23.80 | 23.80 | 23.50 | 0 | 200 | -0.0 |
15/12/2021 |
23.80
|
178,600 | 24 | 24 | 23.30 | 0 | 0 | 0 |
14/12/2021 |
24
|
99,010 | 24 | 24.10 | 23.70 | 0 | 0 | 0 |
13/12/2021 |
24
|
61,448 | 24.10 | 24.10 | 23.20 | 0 | 0 | 0 |
10/12/2021 |
24.10
|
101,041 | 24 | 24.80 | 23.90 | 0 | 0 | 0 |
09/12/2021 |
24
|
105,225 | 24 | 26 | 23 | 0 | 0 | 0 |
08/12/2021 |
24
|
87,240 | 23.50 | 26 | 23.30 | 0 | 2,200 | -0.1 |
07/12/2021 |
23.50
|
73,620 | 23.10 | 23.60 | 23 | 0 | 0 | 0 |
06/12/2021 |
23.10
|
229,330 | 23.80 | 23.80 | 22.50 | 0 | 0 | 0 |
03/12/2021 |
23.80
|
138,929 | 24 | 24.20 | 23.70 | 0 | 0 | 0 |
02/12/2021 |
24
|
88,801 | 24.50 | 24.70 | 23.90 | 0 | 0 | 0 |
01/12/2021 |
24.50
|
112,112 | 23.60 | 24.60 | 23.50 | 10,300 | 0 | 0.2 |
30/11/2021 |
23.60
|
239,306 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
29/11/2021 |
24.20
|
190,806 | 24.60 | 24.60 | 23 | 3,400 | 30,000 | -0.6 |
26/11/2021 |
24.60
|
139,700 | 25.10 | 25.20 | 24.30 | 0 | 0 | 0 |