Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/05/2022 |
20.88
|
6,700 | 21.45 | 21.45 | 20.31 | 400 | 0 | 0.0 |
05/05/2022 |
21.45
|
5,200 | 21.45 | 21.45 | 20.55 | 0 | 0 | 0 |
04/05/2022 |
21.45
|
10,800 | 22.41 | 22.41 | 21.12 | 100 | 1,100 | -0.0 |
29/04/2022 |
22.41
|
5,100 | 21.93 | 22.50 | 21.93 | 600 | 0 | 0.0 |
28/04/2022 |
21.93
|
2,300 | 21.26 | 22.31 | 21.36 | 300 | 0 | 0.0 |
27/04/2022 |
21.26
|
8,800 | 20.50 | 21.45 | 20.50 | 3,200 | 2,500 | 0.0 |
26/04/2022 |
20.50
|
16,600 | 20.50 | 20.83 | 19.55 | 100 | 5,200 | -0.1 |
25/04/2022 |
20.50
|
15,300 | 21.79 | 21.79 | 20.36 | 300 | 0 | 0.0 |
22/04/2022 |
21.79
|
4,700 | 21.74 | 22.64 | 21.79 | 100 | 0 | 0.0 |
21/04/2022 |
21.74
|
71,600 | 22.55 | 22.55 | 20.98 | 2,100 | 42,600 | -0.9 |
20/04/2022 |
22.55
|
14,600 | 23.36 | 23.36 | 22.45 | 4,000 | 1,400 | 0.1 |
19/04/2022 |
23.36
|
8,700 | 24.07 | 24.41 | 23.36 | 1,000 | 0 | 0.0 |
18/04/2022 |
24.07
|
15,100 | 24.79 | 24.79 | 23.93 | 0 | 1,000 | -0.0 |
15/04/2022 |
24.79
|
11,700 | 24.55 | 25.03 | 24.55 | 0 | 1,000 | 0 |
14/04/2022 |
24.55
|
3,800 | 24.98 | 25.27 | 24.55 | 400 | 100 | 0.0 |
13/04/2022 |
24.98
|
7,200 | 24.84 | 24.98 | 23.60 | 0 | 0 | 0 |
12/04/2022 |
24.84
|
6,100 | 25.17 | 25.17 | 24.79 | 0 | 500 | -0.0 |
08/04/2022 |
25.17
|
5,100 | 25.55 | 25.55 | 24.79 | 0 | 0 | 0 |
07/04/2022 |
25.55
|
18,100 | 25.46 | 25.70 | 25.27 | 3,600 | 100 | 0.1 |
06/04/2022 |
25.46
|
25,400 | 25.74 | 25.74 | 25.46 | 0 | 0 | 0 |
05/04/2022 |
25.74
|
29,300 | 25.50 | 25.79 | 25.50 | 300 | 3,100 | -0.1 |
04/04/2022 |
25.50
|
14,600 | 25.46 | 25.65 | 25.50 | 0 | 600 | -0.0 |
01/04/2022 |
25.46
|
18,300 | 25.27 | 25.46 | 25.17 | 700 | 2,800 | -0.1 |
31/03/2022 |
25.27
|
13,000 | 25.27 | 25.46 | 25.27 | 3,100 | 0 | 0.1 |
30/03/2022 |
25.27
|
47,800 | 25.46 | 25.65 | 25.27 | 300 | 20,400 | -0.5 |
29/03/2022 |
25.46
|
18,100 | 25.55 | 25.93 | 25.46 | 0 | 3,500 | -0.1 |
28/03/2022 |
25.55
|
8,200 | 25.65 | 25.65 | 25.55 | 0 | 500 | -0.0 |
25/03/2022 |
25.65
|
10,700 | 25.55 | 26.12 | 25.55 | 0 | 0 | 0 |
24/03/2022 |
25.55
|
29,000 | 25.93 | 25.93 | 25.55 | 300 | 1,900 | -0.0 |
23/03/2022 |
25.93
|
26,500 | 26.12 | 26.12 | 25.55 | 3,300 | 0 | 0.1 |
22/03/2022 |
26.12
|
15,800 | 26.17 | 26.17 | 25.74 | 3,000 | 0 | 0.1 |
21/03/2022 |
26.17
|
17,200 | 25.55 | 26.17 | 25.55 | 6,100 | 1,900 | 0.1 |
18/03/2022 |
25.55
|
24,200 | 26.03 | 26.03 | 25.55 | 200 | 5,700 | -0.1 |
17/03/2022 |
26.03
|
13,700 | 26.03 | 26.12 | 25.84 | 100 | 0 | 0.0 |
16/03/2022 |
26.03
|
21,500 | 26.31 | 26.51 | 25.84 | 9,400 | 2,600 | 0.2 |
15/03/2022 |
26.31
|
10,300 | 26.12 | 26.41 | 25.74 | 500 | 0 | 0.0 |
14/03/2022 |
26.12
|
35,900 | 25.84 | 26.60 | 25.27 | 100 | 1,600 | -0.0 |
11/03/2022 |
25.84
|
38,100 | 25.79 | 25.89 | 25.74 | 5,000 | 0 | 0.1 |
10/03/2022 |
25.79
|
7,900 | 25.84 | 25.84 | 25.46 | 1,800 | 0 | 0.0 |
09/03/2022 |
25.84
|
17,500 | 25.84 | 25.84 | 25.36 | 1,500 | 2,000 | -0.0 |
08/03/2022 |
25.84
|
7,300 | 25.93 | 25.93 | 25.60 | 1,700 | 0 | 0.0 |
07/03/2022 |
25.93
|
10,800 | 25.93 | 25.93 | 25.65 | 3,100 | 0 | 0.1 |
04/03/2022 |
25.93
|
33,000 | 25.60 | 26.03 | 25.55 | 2,300 | 2,300 | 0.0 |
03/03/2022 |
25.60
|
19,900 | 25.60 | 25.74 | 25.27 | 1,000 | 1,400 | -0.0 |
02/03/2022 |
25.60
|
27,400 | 25.70 | 25.74 | 25.27 | 200 | 1,600 | -0.0 |
01/03/2022 |
25.70
|
12,000 | 25.65 | 25.74 | 25.36 | 500 | 800 | -0.0 |
28/02/2022 |
25.65
|
12,500 | 25.74 | 25.74 | 25.27 | 0 | 1,100 | -0.0 |
25/02/2022 |
25.74
|
20,200 | 25.74 | 25.79 | 25.46 | 100 | 3,100 | -0.1 |
24/02/2022 |
25.74
|
57,600 | 26.12 | 26.22 | 25.36 | 5,500 | 23,400 | -0.5 |
23/02/2022 |
26.12
|
22,200 | 25.93 | 26.12 | 25.74 | 200 | 1,200 | -0.0 |
22/02/2022 |
25.93
|
14,800 | 26.08 | 26.22 | 25.74 | 300 | 6,400 | -0.2 |
21/02/2022 |
26.08
|
10,600 | 26.03 | 26.31 | 25.98 | 100 | 1,000 | -0.0 |
18/02/2022 |
26.03
|
24,900 | 26.22 | 26.22 | 25.79 | 200 | 1,900 | -0.0 |
17/02/2022 |
26.22
|
22,400 | 26.41 | 26.41 | 25.74 | 1,100 | 1,000 | 0.0 |
16/02/2022 |
26.41
|
13,300 | 26.12 | 26.65 | 25.74 | 0 | 900 | -0.0 |
15/02/2022 |
26.12
|
12,300 | 25.74 | 26.12 | 25.74 | 100 | 1,000 | -0.0 |
14/02/2022 |
25.74
|
8,700 | 26.17 | 26.17 | 25.60 | 1,700 | 1,600 | 0.0 |
11/02/2022 |
26.17
|
13,800 | 25.74 | 26.22 | 25.60 | 2,600 | 900 | 0.0 |
10/02/2022 |
25.74
|
39,800 | 26.41 | 26.41 | 25.65 | 3,100 | 900 | 0.1 |
09/02/2022 |
26.41
|
47,100 | 26.08 | 26.41 | 25.55 | 8,500 | 16,000 | -0.2 |
08/02/2022 |
26.08
|
30,100 | 25.84 | 26.22 | 25.55 | 10,900 | 15,900 | -0.1 |
07/02/2022 |
25.84
|
9,600 | 25.70 | 26.22 | 25.74 | 3,000 | 1,000 | 0.1 |
28/01/2022 |
25.70
|
13,000 | 24.60 | 25.70 | 24.60 | 1,400 | 5,900 | -0.1 |
27/01/2022 |
24.60
|
42,200 | 25.70 | 25.70 | 23.98 | 900 | 10,800 | -0.3 |
26/01/2022 |
25.70
|
19,400 | 25.93 | 25.93 | 25.55 | 0 | 1,400 | -0.0 |
25/01/2022 |
25.93
|
34,100 | 26.22 | 26.22 | 25.74 | 700 | 1,400 | -0.0 |
24/01/2022 |
26.22
|
32,100 | 26.60 | 26.70 | 26.03 | 0 | 5,500 | -0.2 |
21/01/2022 |
26.60
|
16,200 | 26.70 | 27.03 | 26.60 | 3,000 | 1,400 | 0.0 |
20/01/2022 |
26.70
|
24,400 | 26.41 | 27.03 | 26.31 | 500 | 300 | 0.0 |
19/01/2022 |
26.41
|
15,000 | 26.36 | 26.70 | 26.27 | 2,200 | 8,400 | -0.2 |
18/01/2022 |
26.36
|
20,800 | 27.32 | 27.32 | 26.31 | 5,800 | 2,200 | 0.1 |
17/01/2022 |
27.32
|
16,500 | 27.65 | 27.74 | 27.08 | 10,100 | 1,000 | 0.3 |
14/01/2022 |
27.65
|
37,100 | 27.65 | 27.65 | 27.17 | 2,900 | 100 | 0.1 |
13/01/2022 |
27.65
|
28,100 | 28.60 | 29.37 | 27.65 | 5,100 | 1,000 | 0.1 |
12/01/2022 |
28.60
|
62,400 | 27.84 | 29.13 | 27.65 | 1,200 | 1,800 | -0.0 |
11/01/2022 |
27.84
|
61,200 | 28.60 | 28.60 | 27.70 | 4,000 | 500 | 0.1 |
10/01/2022 |
28.60
|
83,200 | 28.65 | 29.18 | 28.41 | 1,100 | 2,100 | 0 |
07/01/2022 |
28.65
|
87,300 | 28.13 | 28.98 | 27.74 | 0 | 800 | -0.0 |
06/01/2022 |
28.13
|
98,600 | 27.41 | 28.65 | 27.36 | 1,700 | 600 | 0.0 |
05/01/2022 |
27.41
|
29,000 | 27.41 | 27.51 | 27.17 | 3,100 | 100 | 0.1 |
04/01/2022 |
27.41
|
47,300 | 26.70 | 27.41 | 26.70 | 1,300 | 15,200 | -0.4 |
31/12/2021 |
26.70
|
14,700 | 26.98 | 27.55 | 26.60 | 400 | 200 | 0.0 |
30/12/2021 |
26.98
|
29,400 | 27.03 | 27.08 | 26.22 | 100 | 0 | 0.0 |
29/12/2021 |
27.03
|
13,700 | 27.46 | 27.46 | 26.89 | 1,700 | 0 | 0.0 |
28/12/2021 |
27.46
|
58,600 | 26.74 | 27.46 | 26.70 | 2,300 | 3,000 | -0.0 |
27/12/2021 |
26.74
|
41,100 | 26.74 | 26.98 | 26.46 | 800 | 1,000 | -0.0 |
24/12/2021 |
26.74
|
34,600 | 26.89 | 26.89 | 26.70 | 0 | 0 | 0 |
23/12/2021 |
26.89
|
41,600 | 27.08 | 27.08 | 26.74 | 18,100 | 400 | 0.5 |
22/12/2021 |
27.08
|
53,000 | 26.74 | 27.46 | 26.79 | 13,000 | 200 | 0.4 |
21/12/2021 |
26.74
|
49,300 | 26.84 | 26.93 | 26.70 | 8,300 | 1,000 | 0.2 |
20/12/2021 |
26.84
|
35,900 | 27.13 | 27.13 | 26.70 | 9,100 | 1,100 | 0.2 |
17/12/2021 |
27.13
|
29,900 | 27.27 | 27.27 | 26.98 | 7,200 | 400 | 0.2 |
16/12/2021 |
27.27
|
37,700 | 27.46 | 27.51 | 27.03 | 6,400 | 2,600 | 0.1 |
15/12/2021 |
27.46
|
33,700 | 27.70 | 27.84 | 27.08 | 5,700 | 800 | 0.1 |
14/12/2021 |
27.70
|
98,400 | 26.65 | 27.94 | 26.79 | 44,300 | 3,400 | 1.2 |
13/12/2021 |
26.65
|
37,900 | 26.31 | 26.79 | 26.36 | 1,800 | 2,500 | -0.0 |
10/12/2021 |
26.31
|
19,700 | 26.31 | 26.74 | 26.22 | 1,500 | 0 | 0.0 |
09/12/2021 |
26.31
|
28,600 | 25.89 | 26.98 | 25.89 | 3,500 | 0 | 0.1 |
08/12/2021 |
25.89
|
15,200 | 26.03 | 26.22 | 25.74 | 8,200 | 300 | 0.2 |
07/12/2021 |
26.03
|
36,900 | 25.50 | 26.03 | 25.50 | 7,800 | 2,400 | 0.1 |