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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
168.81
|
354,112 | 153.73 | 169.07 | 138.39 | 100 | 0 | 0.0 |
25/04/2022 |
153.73
|
208,346 | 170.79 | 187.67 | 153.73 | 0 | 0 | 0 |
22/04/2022 |
170.79
|
165,000 | 189.72 | 189.72 | 170.79 | 0 | 0 | 0 |
21/04/2022 |
189.72
|
172,000 | 210.80 | 214.23 | 189.72 | 0 | 0 | 0 |
20/04/2022 |
210.80
|
48,900 | 212.52 | 222.80 | 205.75 | 0 | 0 | 0 |
19/04/2022 |
212.52
|
61,100 | 209.09 | 221.09 | 209.09 | 0 | 0 | 0 |
18/04/2022 |
209.09
|
125,600 | 211.66 | 212.52 | 191.09 | 0 | 0 | 0 |
15/04/2022 |
211.66
|
63,500 | 234.80 | 234.80 | 211.66 | 0 | 0 | 0 |
14/04/2022 |
234.80
|
60,700 | 240.80 | 254.51 | 233.60 | 0 | 0 | 0 |
13/04/2022 |
240.80
|
105,648 | 239.94 | 247.14 | 217.66 | 0 | 0 | 0 |
12/04/2022 |
239.94
|
68,759 | 259.31 | 267.36 | 239.94 | 0 | 0 | 0 |
08/04/2022 |
259.31
|
83,563 | 257.08 | 273.36 | 252.79 | 100 | 0 | 0.0 |
07/04/2022 |
257.08
|
121,623 | 272.50 | 272.50 | 256.22 | 0 | 0 | 0 |
06/04/2022 |
272.50
|
114,819 | 291.36 | 291.36 | 270.10 | 100 | 0 | 0.0 |
05/04/2022 |
291.36
|
62,347 | 292.21 | 293.93 | 287.93 | 0 | 0 | 0 |
04/04/2022 |
292.21
|
43,630 | 297.27 | 301.64 | 292.21 | 0 | 0 | 0 |
01/04/2022 |
297.27
|
74,581 | 290.76 | 298.21 | 290.16 | 0 | 0 | 0 |
31/03/2022 |
290.76
|
63,307 | 290.50 | 301.64 | 290.50 | 0 | 0 | 0 |
30/03/2022 |
290.50
|
155,910 | 314.66 | 314.66 | 287.07 | 0 | 0 | 0 |
29/03/2022 |
314.66
|
126,616 | 302.41 | 318.78 | 295.64 | 0 | 0 | 0 |
28/03/2022 |
302.41
|
167,205 | 316.21 | 316.21 | 285.27 | 0 | 0 | 0 |
25/03/2022 |
316.21
|
87,692 | 318.52 | 322.29 | 314.58 | 0 | 0 | 0 |
24/03/2022 |
318.52
|
110,719 | 322.12 | 327.52 | 317.06 | 0 | 0 | 0 |
23/03/2022 |
322.12
|
91,721 | 328.63 | 328.63 | 321.01 | 0 | 0 | 0 |
22/03/2022 |
328.63
|
152,569 | 331.29 | 341.91 | 326.49 | 0 | 0 | 0 |
21/03/2022 |
331.29
|
117,296 | 323.06 | 331.63 | 321.78 | 0 | 0 | 0 |
18/03/2022 |
323.06
|
83,606 | 316.12 | 325.63 | 315.86 | 0 | 0 | 0 |
17/03/2022 |
316.12
|
106,427 | 312.78 | 344.06 | 312.78 | 0 | 0 | 0 |
16/03/2022 |
312.78
|
125,393 | 318.78 | 325.63 | 312.44 | 0 | 0 | 0 |
15/03/2022 |
318.78
|
47,055 | 312.78 | 321.35 | 313.64 | 0 | 0 | 0 |
14/03/2022 |
312.78
|
73,376 | 313.81 | 321.35 | 308.49 | 0 | 200 | -0.1 |
11/03/2022 |
313.81
|
48,867 | 323.15 | 323.92 | 313.12 | 0 | 0 | 0 |
10/03/2022 |
323.15
|
46,435 | 317.06 | 330.77 | 323.06 | 0 | 0 | 0 |
09/03/2022 |
317.06
|
101,406 | 317.06 | 321.52 | 299.92 | 0 | 0 | 0 |
08/03/2022 |
317.06
|
116,817 | 330.09 | 330.09 | 317.06 | 0 | 0 | 0 |
07/03/2022 |
330.09
|
115,550 | 328.20 | 345.34 | 329.06 | 0 | 0 | 0 |
04/03/2022 |
328.20
|
103,378 | 325.03 | 336.26 | 321.35 | 0 | 0 | 0 |
03/03/2022 |
325.03
|
47,862 | 324.78 | 327.35 | 323.83 | 0 | 0 | 0 |
02/03/2022 |
324.78
|
60,628 | 333.34 | 337.46 | 323.83 | 0 | 0 | 0 |
01/03/2022 |
333.34
|
119,616 | 321.35 | 338.49 | 317.23 | 0 | 0 | 0 |
28/02/2022 |
321.35
|
81,182 | 321.35 | 321.78 | 316.21 | 0 | 0 | 0 |
25/02/2022 |
321.35
|
64,368 | 321.26 | 332.49 | 317.92 | 0 | 0 | 0 |
24/02/2022 |
321.26
|
220,224 | 327.35 | 333.26 | 295.73 | 0 | 0 | 0 |
23/02/2022 |
327.35
|
69,234 | 310.21 | 334.20 | 310.21 | 0 | 0 | 0 |
22/02/2022 |
310.21
|
196,728 | 341.91 | 341.91 | 308.58 | 0 | 2,200 | -0.8 |
21/02/2022 |
341.91
|
175,840 | 342.60 | 364.19 | 336.77 | 0 | 0 | 0 |
18/02/2022 |
342.60
|
103,800 | 330.77 | 342.60 | 315.35 | 0 | 0 | 0 |
17/02/2022 |
330.77
|
97,701 | 340.97 | 351.17 | 325.63 | 0 | 0 | 0 |
16/02/2022 |
340.97
|
110,720 | 312.86 | 341.91 | 312.78 | 0 | 0 | 0 |
15/02/2022 |
312.86
|
76,562 | 308.49 | 321.35 | 308.49 | 0 | 0 | 0 |
14/02/2022 |
308.49
|
113,208 | 295.73 | 318.78 | 274.22 | 0 | 0 | 0 |
11/02/2022 |
295.73
|
96,753 | 319.03 | 325.63 | 291.36 | 0 | 0 | 0 |
10/02/2022 |
319.03
|
97,940 | 290.07 | 319.03 | 308.49 | 0 | 0 | 0 |
09/02/2022 |
290.07
|
130,869 | 263.76 | 290.07 | 239.94 | 0 | 0 | 0 |
08/02/2022 |
263.76
|
161,455 | 293.07 | 293.07 | 263.76 | 0 | 100 | -0.0 |
07/02/2022 |
293.07
|
87,292 | 325.63 | 357.34 | 293.07 | 0 | 0 | 0 |
28/01/2022 |
325.63
|
120,809 | 325.63 | 325.63 | 295.73 | 0 | 0 | 0 |
27/01/2022 |
325.63
|
94,319 | 347.74 | 348.34 | 313.64 | 0 | 0 | 0 |
26/01/2022 |
347.74
|
110,661 | 337.46 | 368.48 | 337.46 | 0 | 0 | 0 |
25/01/2022 |
337.46
|
253,742 | 306.78 | 337.46 | 276.79 | 0 | 100 | -0.0 |
24/01/2022 |
306.78
|
259,320 | 329.40 | 362.31 | 305.07 | 8,300 | 300 | 3.4 |
21/01/2022 |
329.40
|
9,716 | 299.50 | 329.40 | 329.40 | 0 | 300 | -0.1 |
20/01/2022 |
299.50
|
195,057 | 272.33 | 299.50 | 245.17 | 0 | 900 | -0.3 |
19/01/2022 |
272.33
|
40,800 | 302.58 | 302.58 | 272.33 | 120 | 0 | 0.0 |
18/01/2022 |
302.58
|
133,900 | 336.17 | 336.17 | 302.58 | 500 | 1,300 | -0.3 |
17/01/2022 |
336.17
|
237,546 | 373.28 | 410.47 | 336.17 | 0 | 1,040 | -0.5 |
14/01/2022 |
373.28
|
283,780 | 339.34 | 373.28 | 305.41 | 600 | 70 | 0.2 |
13/01/2022 |
339.34
|
264,611 | 377.05 | 414.75 | 339.34 | 1,814 | 1,100 | 0.3 |
12/01/2022 |
377.05
|
362,340 | 355.37 | 390.84 | 320.06 | 1,540 | 0 | 0.7 |
11/01/2022 |
355.37
|
144,746 | 323.06 | 355.37 | 323.06 | 772 | 0 | 0.3 |
10/01/2022 |
323.06
|
366,203 | 318.09 | 349.88 | 316.98 | 2,700 | 0 | 1.1 |
07/01/2022 |
318.09
|
81,326 | 289.21 | 318.09 | 299.92 | 0 | 0 | 0 |
06/01/2022 |
289.21
|
55,804 | 262.99 | 289.21 | 281.07 | 0 | 0 | 0 |
05/01/2022 |
262.99
|
169,272 | 239.08 | 262.99 | 244.22 | 1,900 | 0 | 0.6 |
04/01/2022 |
239.08
|
284,726 | 222.72 | 239.08 | 222.80 | 0 | 0 | 0 |
31/12/2021 |
222.72
|
119,856 | 213.37 | 231.37 | 212.60 | 0 | 0 | 0 |
30/12/2021 |
213.37
|
132,561 | 215.95 | 217.66 | 213.20 | 1,500 | 0 | 0.4 |
29/12/2021 |
215.95
|
173,672 | 221.17 | 222.80 | 215.52 | 0 | 0 | 0 |
28/12/2021 |
221.17
|
182,460 | 224.51 | 231.37 | 221.09 | 700 | 0 | 0.2 |
27/12/2021 |
224.51
|
187,092 | 214.23 | 225.37 | 214.23 | 0 | 0 | 0 |
24/12/2021 |
214.23
|
155,474 | 214.23 | 229.57 | 205.92 | 0 | 0 | 0 |
23/12/2021 |
214.23
|
161,648 | 223.66 | 223.66 | 207.38 | 0 | 0 | 0 |
22/12/2021 |
223.66
|
307,489 | 232.23 | 232.23 | 214.23 | 700 | 1,902 | -0.3 |
21/12/2021 |
232.23
|
164,013 | 235.66 | 239.08 | 225.37 | 0 | 200 | -0.1 |
20/12/2021 |
235.66
|
86,344 | 242.60 | 245.08 | 230.60 | 0 | 700 | -0.2 |
17/12/2021 |
242.60
|
111,700 | 239.08 | 248.51 | 239.08 | 400 | 0 | 0.1 |
16/12/2021 |
239.08
|
122,456 | 226.23 | 239.08 | 226.23 | 0 | 0 | 0 |
15/12/2021 |
226.23
|
87,000 | 220.32 | 231.37 | 221.09 | 1,300 | 100 | 0.3 |
14/12/2021 |
220.32
|
65,403 | 225.89 | 238.23 | 219.37 | 0 | 0 | 0 |
13/12/2021 |
225.89
|
94,324 | 210.89 | 227.09 | 204.12 | 0 | 700 | -0.2 |
10/12/2021 |
210.89
|
77,566 | 215.95 | 219.37 | 210.80 | 0 | 0 | 0 |
09/12/2021 |
215.95
|
54,095 | 220.23 | 222.80 | 215.26 | 0 | 0 | 0 |
08/12/2021 |
220.23
|
60,712 | 216.37 | 222.37 | 216.80 | 800 | 0 | 0.2 |
07/12/2021 |
216.37
|
79,678 | 212.43 | 221.09 | 195.38 | 0 | 0 | 0 |
06/12/2021 |
212.43
|
65,192 | 222.80 | 227.09 | 209.95 | 0 | 100 | -0.0 |
03/12/2021 |
222.80
|
77,435 | 236.85 | 239.94 | 222.80 | 0 | 500 | -0.1 |
02/12/2021 |
236.85
|
79,387 | 229.66 | 241.65 | 229.74 | 0 | 300 | -0.1 |
01/12/2021 |
229.66
|
67,145 | 245.08 | 245.08 | 227.09 | 0 | 1,100 | -0.3 |
30/11/2021 |
245.08
|
92,935 | 252.79 | 257.08 | 245.08 | 0 | 100 | -0.0 |
29/11/2021 |
252.79
|
95,828 | 245.68 | 263.93 | 221.52 | 302 | 9 | 0.1 |