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) |
-2.10 | -7.42% | 26,700 | 1,600 | 0.0 |
26
30
26.20
|
2 tháng
(2024-07-22) |
-1.90 | -6.76% | 65,400 | 2,100 | 0.1 |
26
30
26.20
|
3 tháng
(2024-06-21) |
-2.50 | -8.71% | 136,600 | 7,900 | 0.2 |
26
30
26.20
|
6 tháng
(2024-03-25) |
3.10 | 13.42% | 639,700 | 15,700 | 0.4 |
21
30
26.20
|
12 tháng
(2023-09-26) |
7.94 | 43.45% | 1,067,500 | 42,700 | 1.1 |
16.96
30
26.20
|
24 tháng
(2022-09-30) |
8.96 | 51.98% | 1,519,176 | 39,565 | 1.1 |
15.56
30
26.20
|
36 tháng
(2021-10-05) |
5.23 | 24.96% | 2,556,566 | 41,165 | 1.1 |
15.56
30
26.20
|
60 tháng
(2019-10-16) |
-1.29 | -4.69% | 5,247,965 | 44,690 | 1.1 |
14.91
30
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/03/2022 |
23.58
|
11,800 | 23.67 | 23.67 | 23.20 | 0 | 0 | 0 |
14/03/2022 |
23.67
|
4,600 | 23.76 | 23.76 | 23.30 | 0 | 0 | 0 |
11/03/2022 |
23.76
|
1,600 | 23.39 | 23.76 | 23.76 | 0 | 0 | 0 |
10/03/2022 |
23.39
|
9,000 | 22.74 | 23.39 | 22.36 | 0 | 0 | 0 |
09/03/2022 |
22.74
|
5,800 | 23.11 | 23.11 | 22.74 | 4,000 | 0 | 0.1 |
08/03/2022 |
23.11
|
8,500 | 23.76 | 23.76 | 22.83 | 0 | 0 | 0 |
07/03/2022 |
23.76
|
6,400 | 24.13 | 24.13 | 22.55 | 0 | 0 | 0 |
04/03/2022 |
24.13
|
401 | 24.13 | 24.69 | 24.13 | 0 | 0 | 0 |
03/03/2022 |
24.13
|
0 | 24.04 | 24.13 | 24.13 | 0 | 0 | 0 |
02/03/2022 |
24.04
|
8,300 | 24.23 | 24.51 | 24.04 | 0 | 0 | 0 |
01/03/2022 |
24.23
|
10,600 | 24.69 | 24.69 | 24.23 | 1,500 | 0 | 0.0 |
28/02/2022 |
24.69
|
4,200 | 24.97 | 24.97 | 24.60 | 0 | 0 | 0 |
25/02/2022 |
24.97
|
13,700 | 24.97 | 25.16 | 24.32 | 0 | 0 | 0 |
24/02/2022 |
24.97
|
901 | 25.25 | 25.25 | 23.11 | 0 | 0 | 0 |
23/02/2022 |
25.25
|
2,602 | 25.72 | 25.72 | 24.88 | 0 | 0 | 0 |
22/02/2022 |
25.72
|
1,100 | 25.72 | 25.81 | 25.72 | 0 | 0 | 0 |
21/02/2022 |
25.72
|
18,101 | 25.63 | 26.56 | 25.63 | 0 | 1,500 | -0.0 |
18/02/2022 |
25.63
|
32,900 | 23.76 | 26.09 | 23.39 | 0 | 2,200 | -0.1 |
17/02/2022 |
23.76
|
27,900 | 23.30 | 23.85 | 22.36 | 0 | 0 | 0 |
16/02/2022 |
23.30
|
5,200 | 23.30 | 23.30 | 23.30 | 0 | 100 | -0.0 |
15/02/2022 |
23.30
|
7,700 | 23.02 | 23.48 | 23.20 | 0 | 0 | 0 |
14/02/2022 |
23.02
|
18,701 | 22.83 | 23.85 | 22.83 | 0 | 200 | -0.0 |
11/02/2022 |
22.83
|
3,900 | 21.43 | 23.48 | 21.71 | 0 | 0 | 0 |
10/02/2022 |
21.43
|
21,101 | 22.64 | 22.64 | 21.43 | 0 | 0 | 0 |
09/02/2022 |
22.64
|
4,200 | 23.02 | 23.11 | 22.64 | 0 | 0 | 0 |
08/02/2022 |
23.02
|
14,900 | 23.02 | 23.48 | 23.02 | 0 | 100 | -0.0 |
07/02/2022 |
23.02
|
8,200 | 20.97 | 24.04 | 21.71 | 300 | 0 | 0.0 |
28/01/2022 |
20.97
|
500 | 21.99 | 22.36 | 20.97 | 0 | 0 | 0 |
27/01/2022 |
21.99
|
10,601 | 21.90 | 22.36 | 21.99 | 0 | 0 | 0 |
26/01/2022 |
21.90
|
800 | 21.90 | 21.99 | 21.90 | 0 | 0 | 0 |
25/01/2022 |
21.90
|
1,600 | 21.62 | 24.60 | 21.90 | 0 | 0 | 0 |
24/01/2022 |
21.62
|
5,300 | 21.53 | 24.23 | 21.53 | 0 | 0 | 0 |
21/01/2022 |
21.53
|
1,400 | 21.53 | 21.53 | 21.43 | 0 | 0 | 0 |
20/01/2022 |
21.53
|
6,300 | 21.53 | 21.53 | 21.43 | 0 | 0 | 0 |
19/01/2022 |
21.53
|
700 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 |
18/01/2022 |
21.53
|
2,400 | 21.53 | 21.53 | 21.06 | 1,800 | 0 | 0.0 |
17/01/2022 |
21.53
|
2,000 | 21.71 | 21.71 | 21.53 | 0 | 0 | 0 |
14/01/2022 |
21.71
|
7,700 | 21.62 | 21.71 | 20.69 | 0 | 0 | 0 |
13/01/2022 |
21.62
|
700 | 21.43 | 21.80 | 21.62 | 0 | 0 | 0 |
12/01/2022 |
21.43
|
2,500 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
11/01/2022 |
21.43
|
1,300 | 21.15 | 21.43 | 21.43 | 0 | 0 | 0 |
10/01/2022 |
21.15
|
2,300 | 21.43 | 21.43 | 21.06 | 0 | 0 | 0 |
07/01/2022 |
21.43
|
9,200 | 21.43 | 21.43 | 21.06 | 0 | 0 | 0 |
06/01/2022 |
21.43
|
400 | 21.43 | 21.43 | 20.97 | 0 | 0 | 0 |
05/01/2022 |
21.43
|
500 | 22.08 | 22.08 | 21.34 | 0 | 0 | 0 |
04/01/2022 |
22.08
|
4,500 | 22.18 | 22.18 | 21.06 | 0 | 0 | 0 |
31/12/2021 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
30/12/2021 |
22.18
|
2,995 | 21.71 | 22.27 | 22.18 | 0 | 0 | 0 |
29/12/2021 |
21.71
|
2,900 | 21.90 | 21.90 | 21.25 | 0 | 0 | 0 |
28/12/2021 |
21.90
|
200 | 20.50 | 21.90 | 20.50 | 0 | 0 | 0 |
27/12/2021 |
20.50
|
2,500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
24/12/2021 |
20.50
|
5,300 | 21.25 | 21.25 | 20.50 | 0 | 0 | 0 |
23/12/2021 |
21.25
|
3,700 | 21.62 | 21.62 | 21.15 | 0 | 2,000 | -0.0 |
22/12/2021 |
21.62
|
5,500 | 21.90 | 21.90 | 20.97 | 0 | 700 | -0.0 |
21/12/2021 |
21.90
|
1,500 | 22.36 | 22.64 | 21.90 | 0 | 0 | 0 |
20/12/2021 |
22.36
|
600 | 21.62 | 23.30 | 21.80 | 0 | 0 | 0 |
17/12/2021 |
21.62
|
800 | 23.20 | 23.20 | 21.62 | 0 | 100 | -0.0 |
16/12/2021 |
23.20
|
100 | 21.15 | 23.20 | 23.20 | 0 | 0 | 0 |
15/12/2021 |
21.15
|
1,200 | 22.83 | 23.30 | 20.41 | 0 | 0 | 0 |
14/12/2021 |
22.83
|
9,606 | 22.92 | 23.02 | 22.36 | 0 | 0 | 0 |
13/12/2021 |
22.92
|
37,600 | 21.53 | 23.02 | 21.43 | 0 | 0 | 0 |
10/12/2021 |
21.53
|
2,000 | 21.99 | 21.99 | 21.53 | 0 | 0 | 0 |
09/12/2021 |
21.99
|
3,200 | 22.64 | 22.64 | 19.57 | 0 | 0 | 0 |
08/12/2021 |
22.64
|
4,000 | 21.53 | 22.74 | 21.99 | 0 | 100 | -0.0 |
07/12/2021 |
21.53
|
3,900 | 21.43 | 21.53 | 21.43 | 0 | 0 | 0 |
06/12/2021 |
21.43
|
4,369 | 21.62 | 21.62 | 20.50 | 0 | 0 | 0 |
03/12/2021 |
21.62
|
3,300 | 22.36 | 22.36 | 21.62 | 0 | 0 | 0 |
02/12/2021 |
22.36
|
1,600 | 21.71 | 23.20 | 21.62 | 0 | 0 | 0 |
01/12/2021 |
21.71
|
400 | 21.80 | 21.80 | 21.43 | 0 | 0 | 0 |
30/11/2021 |
21.80
|
400 | 22.36 | 22.36 | 21.71 | 0 | 0 | 0 |
29/11/2021 |
22.36
|
7,320 | 22.36 | 22.36 | 20.69 | 0 | 0 | 0 |
26/11/2021 |
22.36
|
4,700 | 22.55 | 22.74 | 22.36 | 0 | 0 | 0 |
25/11/2021 |
22.55
|
1,500 | 22.64 | 22.64 | 22.46 | 0 | 0 | 0 |
24/11/2021 |
22.64
|
6,410 | 22.83 | 22.83 | 22.27 | 0 | 0 | 0 |
23/11/2021 |
22.83
|
10,420 | 23.30 | 23.30 | 22.46 | 0 | 0 | 0 |
22/11/2021 |
23.30
|
2,011 | 23.02 | 23.30 | 22.74 | 0 | 0 | 0 |
19/11/2021 |
23.02
|
5,200 | 23.11 | 23.20 | 23.02 | 0 | 0 | 0 |
18/11/2021 |
23.11
|
4,558 | 22.74 | 23.11 | 23.11 | 0 | 0 | 0 |
17/11/2021 |
22.74
|
13,506 | 22.92 | 23.30 | 22.64 | 0 | 0 | 0 |
16/11/2021 |
22.92
|
14,500 | 22.83 | 23.30 | 22.36 | 0 | 0 | 0 |
15/11/2021 |
22.83
|
10,400 | 23.11 | 23.30 | 22.36 | 0 | 0 | 0 |
12/11/2021 |
23.11
|
6,507 | 22.92 | 23.11 | 22.36 | 1,000 | 0 | 0.0 |
11/11/2021 |
22.92
|
3,400 | 23.02 | 23.02 | 22.64 | 900 | 0 | 0.0 |
10/11/2021 |
23.02
|
3,200 | 23.30 | 23.30 | 22.74 | 900 | 0 | 0.0 |
09/11/2021 |
23.30
|
2,800 | 23.30 | 24.69 | 22.46 | 0 | 0 | 0 |
08/11/2021 |
23.30
|
14,300 | 23.85 | 23.85 | 22.46 | 0 | 0 | 0 |
05/11/2021 |
23.85
|
0 | 23.30 | 23.85 | 23.85 | 0 | 0 | 0 |
04/11/2021 |
23.30
|
400 | 23.30 | 25.16 | 23.02 | 0 | 0 | 0 |
03/11/2021 |
23.30
|
9,010 | 23.48 | 23.48 | 22.36 | 0 | 0 | 0 |
02/11/2021 |
23.48
|
4,450 | 23.30 | 24.04 | 23.39 | 0 | 0 | 0 |
01/11/2021 |
23.30
|
7,604 | 22.92 | 23.85 | 22.92 | 0 | 0 | 0 |
29/10/2021 |
22.92
|
29,000 | 23.30 | 23.67 | 22.74 | 2,200 | 12,100 | -0.2 |
28/10/2021 |
23.30
|
10,200 | 24.51 | 24.51 | 23.30 | 100 | 0 | 0.0 |
27/10/2021 |
24.51
|
14,200 | 25.07 | 25.07 | 22.55 | 0 | 0 | 0 |
26/10/2021 |
25.07
|
4,100 | 25.16 | 25.16 | 24.69 | 0 | 0 | 0 |
25/10/2021 |
25.16
|
19,100 | 24.13 | 25.16 | 24.23 | 0 | 200 | -0.0 |
22/10/2021 |
24.13
|
18,200 | 23.11 | 24.13 | 23.30 | 0 | 100 | -0.0 |
21/10/2021 |
23.11
|
5,700 | 23.30 | 23.76 | 23.11 | 0 | 0 | 0 |
20/10/2021 |
23.30
|
6,500 | 22.83 | 23.30 | 23.11 | 0 | 0 | 0 |
19/10/2021 |
22.83
|
6,600 | 23.30 | 23.30 | 22.83 | 0 | 0 | 0 |