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) |
-0.10 | -1.59% | 50,000 | 0 | 0 |
6
6.40
6.20
|
2 tháng
(2024-07-22) |
-0.20 | -3.13% | 118,700 | 0 | 0 |
6
6.40
6.20
|
3 tháng
(2024-06-21) |
-0.20 | -3.13% | 340,600 | 0 | 0 |
6
7.10
6.20
|
6 tháng
(2024-03-25) |
-0.30 | -4.62% | 837,200 | 0 | 0 |
6
7.10
6.20
|
12 tháng
(2023-09-25) |
-0.80 | -11.43% | 1,827,100 | -3,000 | -0.0 |
5.70
7.10
6.20
|
24 tháng
(2022-09-30) |
-8.40 | -57.53% | 6,787,949 | 780 | 0.0 |
5.70
14.60
6.20
|
36 tháng
(2021-10-05) |
-15.86 | -71.89% | 20,918,440 | 3,680 | 0.1 |
5.70
36.39
6.20
|
60 tháng
(2019-10-16) |
0.09 | 1.50% | 23,695,140 | -2,320 | 0.1 |
2.97
36.39
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2022 |
26.30
|
88,500 | 28.08 | 28.08 | 25.45 | 0 | 0 | 0 |
19/04/2022 |
28.08
|
60,700 | 28.93 | 29.18 | 28.08 | 0 | 0 | 0 |
18/04/2022 |
28.93
|
159,800 | 28.42 | 29.69 | 28.67 | 0 | 0 | 0 |
15/04/2022 |
28.42
|
145,900 | 27.15 | 28.67 | 26.98 | 0 | 0 | 0 |
14/04/2022 |
27.15
|
30,000 | 26.72 | 27.57 | 26.47 | 0 | 0 | 0 |
13/04/2022 |
26.72
|
41,700 | 27.57 | 27.83 | 26.47 | 0 | 0 | 0 |
12/04/2022 |
27.57
|
61,600 | 27.74 | 28.34 | 27.15 | 0 | 0 | 0 |
08/04/2022 |
27.74
|
184,000 | 26.89 | 28.84 | 25.79 | 0 | 0 | 0 |
07/04/2022 |
26.89
|
45,148 | 27.74 | 28.00 | 26.38 | 0 | 0 | 0 |
06/04/2022 |
27.74
|
41,710 | 28.00 | 28.00 | 27.15 | 0 | 0 | 0 |
05/04/2022 |
28.00
|
22,143 | 27.83 | 28.00 | 27.57 | 0 | 0 | 0 |
04/04/2022 |
27.83
|
126,637 | 27.83 | 28.84 | 27.57 | 1,500 | 0 | 0.1 |
01/04/2022 |
27.83
|
87,601 | 26.72 | 28.00 | 26.72 | 0 | 0 | 0 |
31/03/2022 |
26.72
|
44,800 | 26.89 | 27.32 | 26.47 | 0 | 200 | -0.0 |
30/03/2022 |
26.89
|
72,100 | 27.15 | 27.83 | 26.81 | 0 | 500 | -0.0 |
29/03/2022 |
27.15
|
93,200 | 25.96 | 28.00 | 25.96 | 1,000 | 0 | 0.0 |
28/03/2022 |
25.96
|
101,500 | 25.20 | 25.96 | 24.94 | 0 | 0 | 0 |
25/03/2022 |
25.20
|
24,501 | 25.37 | 25.37 | 24.77 | 0 | 0 | 0 |
24/03/2022 |
25.37
|
73,100 | 24.43 | 25.79 | 24.01 | 0 | 0 | 0 |
23/03/2022 |
24.43
|
33,100 | 24.18 | 24.43 | 23.84 | 0 | 0 | 0 |
22/03/2022 |
24.18
|
46,810 | 24.18 | 24.35 | 23.41 | 0 | 0 | 0 |
21/03/2022 |
24.18
|
29,800 | 24.60 | 24.60 | 23.92 | 0 | 0 | 0 |
18/03/2022 |
24.60
|
22,000 | 24.86 | 24.86 | 24.18 | 0 | 0 | 0 |
17/03/2022 |
24.86
|
20,800 | 24.18 | 24.94 | 23.75 | 0 | 0 | 0 |
16/03/2022 |
24.18
|
27,300 | 24.86 | 24.86 | 24.18 | 0 | 0 | 0 |
15/03/2022 |
24.86
|
50,400 | 25.45 | 25.45 | 23.75 | 100 | 0 | 0.0 |
14/03/2022 |
25.45
|
106,000 | 24.60 | 25.45 | 24.60 | 600 | 0 | 0.0 |
11/03/2022 |
24.60
|
165,948 | 23.75 | 25.03 | 23.67 | 0 | 0 | 0 |
10/03/2022 |
23.75
|
80,200 | 22.74 | 23.92 | 22.31 | 0 | 0 | 0 |
09/03/2022 |
22.74
|
71,600 | 22.65 | 22.74 | 22.06 | 0 | 0 | 0 |
08/03/2022 |
22.65
|
42,500 | 23.24 | 23.24 | 22.48 | 0 | 0 | 0 |
07/03/2022 |
23.24
|
30,200 | 23.67 | 23.67 | 22.57 | 0 | 0 | 0 |
04/03/2022 |
23.67
|
43,648 | 23.67 | 24.18 | 22.91 | 0 | 1,000 | -0.0 |
03/03/2022 |
23.67
|
120,500 | 21.21 | 24.18 | 21.21 | 0 | 1,000 | -0.0 |
02/03/2022 |
21.21
|
48,000 | 21.72 | 21.72 | 20.95 | 0 | 0 | 0 |
01/03/2022 |
21.72
|
26,848 | 21.72 | 21.89 | 21.29 | 0 | 0 | 0 |
28/02/2022 |
21.72
|
20,100 | 21.63 | 22.06 | 21.55 | 0 | 0 | 0 |
25/02/2022 |
21.63
|
54,010 | 21.63 | 22.06 | 21.63 | 0 | 0 | 0 |
24/02/2022 |
21.63
|
113,300 | 21.21 | 22.40 | 21.12 | 0 | 0 | 0 |
23/02/2022 |
21.21
|
23,200 | 21.12 | 21.46 | 20.95 | 0 | 0 | 0 |
22/02/2022 |
21.12
|
43,900 | 21.46 | 21.46 | 20.78 | 0 | 0 | 0 |
21/02/2022 |
21.46
|
16,200 | 21.63 | 22.06 | 21.38 | 0 | 0 | 0 |
18/02/2022 |
21.63
|
22,700 | 21.21 | 21.80 | 21.21 | 0 | 0 | 0 |
17/02/2022 |
21.21
|
20,600 | 21.38 | 21.38 | 20.95 | 0 | 0 | 0 |
16/02/2022 |
21.38
|
19,500 | 21.12 | 22.06 | 21.12 | 0 | 0 | 0 |
15/02/2022 |
21.12
|
37,200 | 20.36 | 21.63 | 20.19 | 0 | 0 | 0 |
14/02/2022 |
20.36
|
33,400 | 20.70 | 20.78 | 20.02 | 0 | 0 | 0 |
11/02/2022 |
20.70
|
9,600 | 21.04 | 21.04 | 20.53 | 0 | 0 | 0 |
10/02/2022 |
21.04
|
21,600 | 20.78 | 21.04 | 20.36 | 0 | 0 | 0 |
09/02/2022 |
20.78
|
50,100 | 20.70 | 20.78 | 20.45 | 0 | 0 | 0 |
08/02/2022 |
20.70
|
24,400 | 20.53 | 20.70 | 20.02 | 0 | 0 | 0 |
07/02/2022 |
20.53
|
18,500 | 20.11 | 21.80 | 19.34 | 0 | 0 | 0 |
28/01/2022 |
20.11
|
7,500 | 20.28 | 20.28 | 19.77 | 0 | 0 | 0 |
27/01/2022 |
20.28
|
57,500 | 19.34 | 20.45 | 19.51 | 0 | 0 | 0 |
26/01/2022 |
19.34
|
40,100 | 19.34 | 19.94 | 19.26 | 0 | 0 | 0 |
25/01/2022 |
19.34
|
47,300 | 19.68 | 19.94 | 19.34 | 0 | 0 | 0 |
24/01/2022 |
19.68
|
96,800 | 22.48 | 22.48 | 19.26 | 300 | 0 | 0.0 |
21/01/2022 |
22.48
|
41,400 | 22.14 | 23.67 | 22.06 | 100 | 0 | 0.0 |
20/01/2022 |
22.14
|
14,800 | 22.31 | 22.31 | 22.06 | 0 | 0 | 0 |
19/01/2022 |
22.31
|
11,200 | 22.06 | 22.48 | 21.29 | 0 | 0 | 0 |
18/01/2022 |
22.06
|
26,600 | 23.50 | 23.50 | 20.87 | 0 | 0 | 0 |
17/01/2022 |
23.50
|
30,400 | 23.92 | 24.35 | 22.91 | 0 | 0 | 0 |
14/01/2022 |
23.92
|
20,000 | 22.91 | 23.92 | 22.91 | 0 | 0 | 0 |
13/01/2022 |
22.91
|
62,300 | 23.58 | 24.77 | 22.91 | 0 | 0 | 0 |
12/01/2022 |
23.58
|
53,000 | 25.45 | 25.45 | 22.48 | 0 | 200 | -0.0 |
11/01/2022 |
25.45
|
48,800 | 25.28 | 25.54 | 25.03 | 0 | 600 | -0.0 |
10/01/2022 |
25.28
|
70,100 | 26.21 | 26.21 | 25.28 | 100 | 0 | 0.0 |
07/01/2022 |
26.21
|
43,000 | 26.21 | 26.30 | 26.04 | 0 | 0 | 0 |
06/01/2022 |
26.21
|
39,220 | 26.72 | 26.72 | 26.13 | 0 | 0 | 0 |
05/01/2022 |
26.72
|
28,800 | 26.55 | 26.72 | 26.38 | 200 | 1,200 | -0.0 |
04/01/2022 |
26.55
|
73,500 | 25.79 | 27.15 | 25.79 | 0 | 0 | 0 |
31/12/2021 |
25.79
|
49,600 | 25.03 | 26.04 | 24.77 | 300 | 0 | 0.0 |
30/12/2021 |
25.03
|
21,400 | 25.45 | 25.62 | 22.06 | 0 | 0 | 0 |
29/12/2021 |
25.45
|
44,400 | 25.45 | 25.87 | 25.03 | 200 | 0 | 0.0 |
28/12/2021 |
25.45
|
38,500 | 25.71 | 26.21 | 25.11 | 0 | 1,000 | -0.0 |
27/12/2021 |
25.71
|
36,830 | 25.45 | 26.30 | 25.11 | 0 | 0 | 0 |
24/12/2021 |
25.45
|
46,300 | 25.20 | 26.21 | 25.03 | 0 | 0 | 0 |
23/12/2021 |
25.20
|
68,900 | 25.71 | 26.21 | 24.94 | 0 | 0 | 0 |
22/12/2021 |
25.71
|
69,200 | 25.45 | 26.13 | 25.11 | 0 | 1,300 | -0.0 |
21/12/2021 |
25.45
|
76,470 | 25.62 | 25.62 | 25.11 | 0 | 0 | 0 |
20/12/2021 |
25.62
|
63,300 | 26.30 | 26.30 | 25.45 | 0 | 0 | 0 |
17/12/2021 |
26.30
|
66,800 | 25.45 | 26.72 | 25.87 | 1,100 | 0 | 0.0 |
16/12/2021 |
25.45
|
47,600 | 26.04 | 26.04 | 25.11 | 300 | 700 | -0.0 |
15/12/2021 |
26.04
|
113,900 | 26.38 | 26.47 | 24.18 | 100 | 0 | 0.0 |
14/12/2021 |
26.38
|
74,500 | 26.98 | 27.15 | 26.30 | 100 | 2,600 | -0.1 |
13/12/2021 |
26.98
|
59,900 | 26.98 | 27.15 | 26.55 | 200 | 0 | 0.0 |
10/12/2021 |
26.98
|
33,800 | 27.06 | 27.06 | 26.55 | 100 | 0 | 0.0 |
09/12/2021 |
27.06
|
21,700 | 26.89 | 27.40 | 26.89 | 0 | 0 | 0 |
08/12/2021 |
26.89
|
70,300 | 27.66 | 28.00 | 26.81 | 900 | 0 | 0.0 |
07/12/2021 |
27.66
|
90,900 | 27.15 | 28.00 | 26.72 | 100 | 900 | -0.0 |
06/12/2021 |
27.15
|
60,100 | 28.84 | 29.10 | 26.89 | 200 | 300 | -0.0 |
03/12/2021 |
28.84
|
50,800 | 30.12 | 30.71 | 28.84 | 0 | 0 | 0 |
02/12/2021 |
30.12
|
82,600 | 29.86 | 31.39 | 29.86 | 1,700 | 0 | 0.1 |
01/12/2021 |
29.86
|
167,400 | 28.34 | 30.63 | 27.83 | 700 | 1,600 | -0.0 |
30/11/2021 |
28.34
|
62,020 | 28.67 | 29.10 | 28.34 | 500 | 0 | 0.0 |
29/11/2021 |
28.67
|
34,000 | 29.69 | 29.69 | 28.42 | 0 | 0 | 0 |
26/11/2021 |
29.69
|
42,900 | 30.20 | 30.97 | 29.01 | 600 | 0 | 0.0 |
25/11/2021 |
30.20
|
102,200 | 28.59 | 30.20 | 28.42 | 0 | 0 | 0 |
24/11/2021 |
28.59
|
42,400 | 29.27 | 30.71 | 28.08 | 0 | 0 | 0 |
23/11/2021 |
29.27
|
80,100 | 28.84 | 29.44 | 27.57 | 0 | 0 | 0 |