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) |
2 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
20.17
|
1,100 | 20.36 | 20.36 | 20.17 | 0 | 0 | 0 |
25/04/2022 |
20.36
|
4,300 | 20.26 | 20.36 | 18.60 | 0 | 0 | 0 |
22/04/2022 |
20.26
|
1,300 | 19.58 | 20.26 | 18.11 | 0 | 0 | 0 |
21/04/2022 |
19.58
|
2,400 | 20.75 | 20.75 | 19.48 | 0 | 0 | 0 |
20/04/2022 |
20.75
|
1,100 | 20.75 | 20.75 | 20.17 | 0 | 0 | 0 |
19/04/2022 |
20.75
|
8,200 | 20.36 | 21.83 | 20.75 | 0 | 0 | 0 |
18/04/2022 |
20.36
|
5,300 | 21.44 | 21.54 | 20.07 | 0 | 0 | 0 |
15/04/2022 |
21.44
|
7,800 | 21.34 | 21.54 | 21.34 | 0 | 0 | 0 |
14/04/2022 |
21.34
|
12,000 | 20.56 | 21.54 | 21.05 | 0 | 0 | 0 |
13/04/2022 |
20.56
|
5,900 | 20.07 | 20.95 | 20.07 | 0 | 0 | 0 |
12/04/2022 |
20.07
|
3,200 | 20.56 | 20.56 | 20.07 | 0 | 0 | 0 |
08/04/2022 |
20.56
|
6,400 | 20.36 | 20.56 | 20.36 | 0 | 0 | 0 |
07/04/2022 |
20.36
|
104 | 20.07 | 20.36 | 20.36 | 0 | 0 | 0 |
06/04/2022 |
20.07
|
700 | 21.34 | 21.34 | 20.07 | 0 | 0 | 0 |
05/04/2022 |
21.34
|
3,400 | 20.56 | 21.34 | 20.56 | 0 | 0 | 0 |
04/04/2022 |
20.56
|
15,000 | 19.87 | 21.05 | 20.36 | 0 | 0 | 0 |
01/04/2022 |
19.87
|
6,300 | 20.46 | 20.46 | 19.77 | 0 | 1,000 | -0.0 |
31/03/2022 |
20.46
|
8,600 | 20.85 | 20.85 | 20.26 | 0 | 0 | 0 |
30/03/2022 |
20.85
|
1,550 | 22.03 | 22.03 | 20.75 | 0 | 0 | 0 |
29/03/2022 |
22.03
|
4,100 | 21.54 | 22.03 | 21.44 | 0 | 0 | 0 |
28/03/2022 |
21.54
|
58,400 | 20.56 | 22.52 | 20.66 | 0 | 1,000 | -0.0 |
25/03/2022 |
20.56
|
4,629 | 20.75 | 21.34 | 20.56 | 0 | 0 | 0 |
24/03/2022 |
20.75
|
700 | 20.75 | 20.75 | 19.87 | 0 | 0 | 0 |
23/03/2022 |
20.75
|
730 | 20.85 | 20.85 | 19.87 | 0 | 0 | 0 |
22/03/2022 |
20.85
|
9,660 | 20.17 | 20.95 | 19.97 | 0 | 1,000 | -0.0 |
21/03/2022 |
20.17
|
4,100 | 19.58 | 20.17 | 19.97 | 0 | 0 | 0 |
18/03/2022 |
19.58
|
4,400 | 19.68 | 20.46 | 19.48 | 0 | 0 | 0 |
17/03/2022 |
19.68
|
5,700 | 21.15 | 21.15 | 19.68 | 2,000 | 0 | 0.0 |
16/03/2022 |
21.15
|
7,000 | 19.87 | 21.44 | 19.09 | 0 | 1,000 | -0.0 |
15/03/2022 |
19.87
|
2,900 | 20.36 | 21.34 | 19.87 | 0 | 0 | 0 |
14/03/2022 |
20.36
|
4,000 | 21.34 | 22.03 | 19.38 | 0 | 0 | 0 |
11/03/2022 |
21.34
|
14,400 | 21.34 | 21.34 | 20.56 | 0 | 0 | 0 |
10/03/2022 |
21.34
|
5,100 | 20.95 | 21.73 | 20.56 | 0 | 0 | 0 |
09/03/2022 |
20.95
|
19,000 | 19.48 | 20.95 | 19.48 | 2,000 | 0 | 0.0 |
08/03/2022 |
19.48
|
16,000 | 21.54 | 23.40 | 19.48 | 0 | 0 | 0 |
07/03/2022 |
21.54
|
14,409 | 22.03 | 23.49 | 21.54 | 0 | 0 | 0 |
04/03/2022 |
22.03
|
13,920 | 21.54 | 23.10 | 21.34 | 500 | 0 | 0.0 |
03/03/2022 |
21.54
|
44,400 | 19.58 | 21.54 | 19.48 | 700 | 0 | 0.0 |
02/03/2022 |
19.58
|
7,700 | 18.40 | 19.87 | 18.40 | 0 | 0 | 0 |
01/03/2022 |
18.40
|
3,501 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 |
28/02/2022 |
18.40
|
3,000 | 18.11 | 18.70 | 18.31 | 0 | 0 | 0 |
25/02/2022 |
18.11
|
5,400 | 18.11 | 18.11 | 17.72 | 0 | 0 | 0 |
24/02/2022 |
18.11
|
10,200 | 18.50 | 18.50 | 18.11 | 0 | 0 | 0 |
23/02/2022 |
18.50
|
1,100 | 17.62 | 18.50 | 17.72 | 0 | 0 | 0 |
22/02/2022 |
17.62
|
6,900 | 18.11 | 18.11 | 17.62 | 0 | 0 | 0 |
21/02/2022 |
18.11
|
8,200 | 18.60 | 18.60 | 17.72 | 0 | 0 | 0 |
18/02/2022 |
18.60
|
2,400 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 |
17/02/2022 |
18.40
|
2,600 | 18.11 | 18.50 | 18.40 | 0 | 0 | 0 |
16/02/2022 |
18.11
|
7,100 | 19.48 | 19.48 | 18.11 | 0 | 0 | 0 |
15/02/2022 |
19.48
|
1,200 | 19.09 | 19.48 | 19.09 | 0 | 0 | 0 |
14/02/2022 |
19.09
|
700 | 19.29 | 19.29 | 19.09 | 0 | 0 | 0 |
11/02/2022 |
19.29
|
2,100 | 18.80 | 20.56 | 18.60 | 0 | 0 | 0 |
10/02/2022 |
18.80
|
1,200 | 19.09 | 19.38 | 18.70 | 0 | 0 | 0 |
09/02/2022 |
19.09
|
200 | 18.60 | 19.09 | 18.80 | 0 | 0 | 0 |
08/02/2022 |
18.60
|
8,500 | 18.60 | 18.99 | 18.01 | 0 | 0 | 0 |
07/02/2022 |
18.60
|
6,300 | 18.80 | 18.80 | 17.23 | 0 | 5,000 | -0.1 |
28/01/2022 |
18.80
|
600 | 18.89 | 18.89 | 17.23 | 0 | 0 | 0 |
27/01/2022 |
18.89
|
600 | 18.50 | 18.89 | 17.91 | 0 | 0 | 0 |
26/01/2022 |
18.50
|
3,700 | 19.29 | 19.29 | 18.31 | 0 | 0 | 0 |
25/01/2022 |
19.29
|
2,100 | 17.91 | 19.48 | 17.62 | 0 | 0 | 0 |
24/01/2022 |
17.91
|
1,800 | 19.38 | 19.38 | 17.91 | 0 | 0 | 0 |
21/01/2022 |
19.38
|
1,700 | 20.46 | 20.46 | 19.38 | 0 | 0 | 0 |
20/01/2022 |
20.46
|
1,700 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
19/01/2022 |
20.46
|
7,200 | 19.87 | 20.46 | 18.80 | 0 | 0 | 0 |
18/01/2022 |
19.87
|
6,900 | 19.97 | 19.97 | 18.80 | 0 | 0 | 0 |
17/01/2022 |
19.97
|
10,200 | 20.56 | 20.85 | 19.97 | 0 | 0 | 0 |
14/01/2022 |
20.56
|
1,500 | 19.97 | 20.56 | 19.97 | 0 | 0 | 0 |
13/01/2022 |
19.97
|
3,900 | 20.07 | 20.75 | 19.97 | 0 | 0 | 0 |
12/01/2022 |
20.07
|
5,600 | 21.05 | 21.05 | 20.07 | 0 | 0 | 0 |
11/01/2022 |
21.05
|
3,800 | 20.56 | 21.05 | 19.68 | 0 | 0 | 0 |
10/01/2022 |
20.56
|
7,943 | 21.44 | 21.54 | 20.26 | 0 | 0 | 0 |
07/01/2022 |
21.44
|
4,400 | 21.05 | 21.54 | 20.66 | 0 | 0 | 0 |
06/01/2022 |
21.05
|
7,700 | 21.93 | 21.93 | 20.95 | 0 | 0 | 0 |
05/01/2022 |
21.93
|
9,000 | 22.32 | 22.32 | 21.54 | 0 | 0 | 0 |
04/01/2022 |
22.32
|
25,400 | 21.93 | 22.81 | 21.93 | 0 | 0 | 0 |
31/12/2021 |
21.93
|
19,700 | 20.85 | 22.61 | 21.05 | 0 | 0 | 0 |
30/12/2021 |
20.85
|
6,400 | 20.75 | 20.85 | 19.77 | 0 | 0 | 0 |
29/12/2021 |
20.75
|
9,000 | 20.75 | 21.44 | 20.75 | 0 | 0 | 0 |
28/12/2021 |
20.75
|
8,400 | 19.97 | 21.34 | 19.77 | 0 | 0 | 0 |
27/12/2021 |
19.97
|
1,800 | 19.58 | 20.07 | 19.68 | 0 | 0 | 0 |
24/12/2021 |
19.58
|
4,700 | 19.19 | 19.58 | 19.09 | 0 | 0 | 0 |
23/12/2021 |
19.19
|
6,800 | 19.87 | 19.87 | 19.19 | 0 | 0 | 0 |
22/12/2021 |
19.87
|
14,680 | 19.87 | 20.07 | 19.48 | 0 | 0 | 0 |
21/12/2021 |
19.87
|
5,200 | 21.54 | 21.54 | 19.87 | 0 | 0 | 0 |
20/12/2021 |
21.54
|
6,957 | 21.15 | 21.54 | 20.56 | 0 | 0 | 0 |
17/12/2021 |
21.15
|
4,100 | 21.15 | 21.15 | 20.95 | 0 | 0 | 0 |
16/12/2021 |
21.15
|
3,700 | 21.15 | 21.54 | 21.05 | 0 | 0 | 0 |
15/12/2021 |
21.15
|
3,700 | 21.54 | 21.54 | 21.15 | 0 | 0 | 0 |
14/12/2021 |
21.54
|
4,400 | 21.73 | 21.93 | 21.24 | 0 | 0 | 0 |
13/12/2021 |
21.73
|
4,300 | 21.54 | 21.73 | 21.05 | 0 | 0 | 0 |
10/12/2021 |
21.54
|
2,200 | 20.95 | 21.73 | 20.95 | 0 | 0 | 0 |
09/12/2021 |
20.95
|
3,000 | 20.95 | 21.24 | 20.95 | 0 | 0 | 0 |
08/12/2021 |
20.95
|
4,300 | 21.24 | 21.54 | 20.56 | 0 | 0 | 0 |
07/12/2021 |
21.24
|
11,300 | 21.24 | 21.24 | 20.75 | 0 | 0 | 0 |
06/12/2021 |
21.24
|
6,900 | 22.52 | 22.52 | 21.05 | 0 | 0 | 0 |
03/12/2021 |
22.52
|
10,400 | 23.98 | 23.98 | 22.52 | 0 | 0 | 0 |
02/12/2021 |
23.98
|
2,700 | 23.20 | 23.98 | 23.49 | 0 | 0 | 0 |
01/12/2021 |
23.20
|
7,400 | 24.08 | 24.08 | 22.22 | 0 | 0 | 0 |
30/11/2021 |
24.08
|
21,315 | 24.47 | 24.96 | 23.98 | 0 | 0 | 0 |
29/11/2021 |
24.47
|
10,890 | 23.20 | 24.47 | 22.42 | 0 | 0 | 0 |