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) |
-0.30 | -3.16% | 55,800 | 500 | 0.0 |
9.10
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.70 | -7.07% | 106,900 | 1,000 | 0.0 |
9.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-0.60 | -6.12% | 156,200 | 800 | 0.0 |
9.10
10.90
9.20
|
6 tháng
(2024-03-25) |
0.06 | 0.62% | 446,400 | 1,000 | 0.0 |
9.10
10.90
9.20
|
12 tháng
(2023-09-25) |
-0.23 | -2.42% | 1,198,635 | 7,970 | 0.0 |
8.10
10.90
9.20
|
24 tháng
(2022-09-30) |
-5.94 | -39.25% | 2,928,309 | 8,270 | 0.0 |
8.10
15.43
9.20
|
36 tháng
(2021-10-05) |
-2.31 | -20.07% | 21,155,834 | -605,830 | -17.8 |
8.10
34.08
9.20
|
60 tháng
(2019-10-16) |
1.69 | 22.52% | 27,240,813 | -785,760 | -19.4 |
5.84
34.08
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
28.68
|
72,400 | 29.40 | 30.12 | 28.14 | 0 | 0 | 0 |
25/04/2022 |
29.40
|
195,488 | 28.23 | 30.57 | 28.14 | 0 | 0 | 0 |
22/04/2022 |
28.23
|
128,900 | 28.41 | 30.12 | 25.72 | 0 | 0 | 0 |
21/04/2022 |
28.41
|
137,500 | 31.56 | 31.56 | 28.41 | 0 | 0 | 0 |
20/04/2022 |
31.56
|
243,637 | 32.37 | 33.27 | 29.85 | 0 | 1,500 | -0.1 |
19/04/2022 |
32.37
|
142,500 | 33.09 | 34.17 | 32.37 | 0 | 0 | 0 |
18/04/2022 |
33.09
|
250,200 | 32.82 | 33.63 | 31.92 | 0 | 0 | 0 |
15/04/2022 |
32.82
|
253,900 | 33.54 | 33.54 | 32.37 | 0 | 0 | 0 |
14/04/2022 |
33.54
|
211,000 | 33.00 | 34.17 | 33.00 | 2,500 | 0 | 0.1 |
13/04/2022 |
33.00
|
189,401 | 32.91 | 33.27 | 32.37 | 0 | 0 | 0 |
12/04/2022 |
32.91
|
239,642 | 31.92 | 33.27 | 31.92 | 0 | 0 | 0 |
08/04/2022 |
31.92
|
172,400 | 31.92 | 32.37 | 31.65 | 0 | 0 | 0 |
07/04/2022 |
31.92
|
135,000 | 31.65 | 31.92 | 31.56 | 0 | 600 | -0.0 |
06/04/2022 |
31.65
|
185,950 | 31.56 | 32.01 | 31.47 | 0 | 0 | 0 |
05/04/2022 |
31.56
|
165,600 | 32.37 | 32.82 | 31.29 | 0 | 0 | 0 |
04/04/2022 |
32.37
|
184,500 | 31.38 | 33.27 | 31.02 | 0 | 0 | 0 |
01/04/2022 |
31.38
|
122,000 | 31.38 | 31.92 | 30.75 | 0 | 0 | 0 |
31/03/2022 |
31.38
|
194,302 | 31.11 | 32.01 | 30.66 | 0 | 0 | 0 |
30/03/2022 |
31.11
|
122,431 | 31.38 | 32.19 | 30.57 | 0 | 0 | 0 |
29/03/2022 |
31.38
|
100,214 | 30.39 | 31.38 | 29.67 | 0 | 0 | 0 |
28/03/2022 |
30.39
|
183,802 | 31.20 | 31.20 | 29.67 | 0 | 0 | 0 |
25/03/2022 |
31.20
|
109,400 | 31.74 | 31.74 | 29.76 | 0 | 0 | 0 |
24/03/2022 |
31.74
|
268,637 | 29.40 | 32.28 | 29.31 | 0 | 0 | 0 |
23/03/2022 |
29.40
|
256,400 | 26.80 | 29.40 | 26.08 | 0 | 0 | 0 |
22/03/2022 |
26.80
|
102,000 | 27.78 | 28.32 | 26.71 | 0 | 0 | 0 |
21/03/2022 |
27.78
|
178,400 | 25.36 | 27.87 | 24.82 | 0 | 0 | 0 |
18/03/2022 |
25.36
|
74,250 | 25.18 | 25.99 | 24.46 | 0 | 0 | 0 |
17/03/2022 |
25.18
|
100,610 | 26.17 | 26.17 | 24.64 | 0 | 0 | 0 |
16/03/2022 |
26.17
|
128,900 | 25.72 | 27.60 | 25.72 | 0 | 0 | 0 |
15/03/2022 |
25.72
|
194,407 | 23.38 | 25.72 | 24.28 | 0 | 1,000 | -0.0 |
14/03/2022 |
23.38
|
261,120 | 21.31 | 23.38 | 21.58 | 0 | 0 | 0 |
11/03/2022 |
21.31
|
80,604 | 19.42 | 21.31 | 19.33 | 0 | 0 | 0 |
10/03/2022 |
19.42
|
47,600 | 19.60 | 19.78 | 19.15 | 0 | 0 | 0 |
09/03/2022 |
19.60
|
13,600 | 19.60 | 20.14 | 19.33 | 0 | 0 | 0 |
08/03/2022 |
19.60
|
36,000 | 19.69 | 19.69 | 19.33 | 0 | 0 | 0 |
07/03/2022 |
19.69
|
43,210 | 19.78 | 19.78 | 19.33 | 0 | 0 | 0 |
04/03/2022 |
19.78
|
13,100 | 19.78 | 20.14 | 19.69 | 0 | 0 | 0 |
03/03/2022 |
19.78
|
19,400 | 19.42 | 19.78 | 19.42 | 0 | 4,000 | -0.1 |
02/03/2022 |
19.42
|
45,800 | 19.78 | 19.78 | 19.15 | 0 | 0 | 0 |
01/03/2022 |
19.78
|
19,700 | 19.87 | 19.87 | 19.15 | 0 | 0 | 0 |
28/02/2022 |
19.87
|
17,700 | 20.05 | 20.05 | 19.33 | 0 | 0 | 0 |
25/02/2022 |
20.05
|
15,700 | 19.60 | 20.50 | 19.42 | 0 | 0 | 0 |
24/02/2022 |
19.60
|
58,000 | 20.14 | 20.50 | 19.60 | 0 | 0 | 0 |
23/02/2022 |
20.14
|
28,200 | 20.32 | 20.68 | 20.14 | 0 | 0 | 0 |
22/02/2022 |
20.32
|
44,800 | 20.50 | 21.13 | 19.96 | 0 | 0 | 0 |
21/02/2022 |
20.50
|
28,800 | 20.59 | 20.59 | 19.96 | 0 | 0 | 0 |
18/02/2022 |
20.59
|
9,300 | 20.23 | 20.59 | 20.05 | 0 | 0 | 0 |
17/02/2022 |
20.23
|
15,200 | 20.59 | 21.04 | 19.87 | 0 | 0 | 0 |
16/02/2022 |
20.59
|
66,554 | 19.78 | 20.68 | 19.24 | 0 | 0 | 0 |
15/02/2022 |
19.78
|
8,800 | 19.33 | 19.78 | 19.33 | 0 | 0 | 0 |
14/02/2022 |
19.33
|
15,500 | 20.05 | 20.05 | 19.33 | 0 | 0 | 0 |
11/02/2022 |
20.05
|
24,400 | 20.05 | 20.23 | 19.78 | 0 | 0 | 0 |
10/02/2022 |
20.05
|
31,500 | 20.68 | 20.68 | 19.78 | 0 | 0 | 0 |
09/02/2022 |
20.68
|
8,300 | 21.04 | 21.04 | 20.32 | 0 | 0 | 0 |
08/02/2022 |
21.04
|
29,800 | 21.31 | 21.31 | 20.23 | 0 | 0 | 0 |
07/02/2022 |
21.31
|
30,200 | 19.78 | 21.76 | 21.13 | 0 | 0 | 0 |
28/01/2022 |
19.78
|
10,700 | 18.97 | 20.41 | 18.43 | 0 | 0 | 0 |
27/01/2022 |
18.97
|
32,900 | 20.68 | 20.68 | 18.88 | 0 | 0 | 0 |
26/01/2022 |
20.68
|
8,500 | 20.68 | 20.68 | 19.78 | 0 | 0 | 0 |
25/01/2022 |
20.68
|
15,900 | 20.68 | 20.68 | 19.78 | 0 | 0 | 0 |
24/01/2022 |
20.68
|
74,600 | 20.23 | 22.21 | 20.32 | 0 | 0 | 0 |
21/01/2022 |
20.23
|
21,900 | 18.43 | 20.23 | 20.14 | 0 | 0 | 0 |
20/01/2022 |
18.43
|
19,200 | 16.81 | 18.43 | 17.08 | 0 | 0 | 0 |
19/01/2022 |
16.81
|
38,400 | 16.90 | 17.53 | 15.56 | 0 | 0 | 0 |
18/01/2022 |
16.90
|
89,200 | 18.70 | 18.70 | 16.90 | 0 | 0 | 0 |
17/01/2022 |
18.70
|
50,400 | 20.68 | 20.68 | 18.70 | 0 | 0 | 0 |
14/01/2022 |
20.68
|
14,730 | 20.86 | 20.86 | 19.78 | 0 | 0 | 0 |
13/01/2022 |
20.86
|
52,600 | 21.13 | 21.13 | 19.87 | 0 | 0 | 0 |
12/01/2022 |
21.13
|
49,600 | 21.13 | 21.31 | 20.68 | 0 | 0 | 0 |
11/01/2022 |
21.13
|
65,800 | 21.13 | 21.58 | 20.86 | 0 | 0 | 0 |
10/01/2022 |
21.13
|
46,700 | 21.49 | 22.03 | 21.13 | 0 | 0 | 0 |
07/01/2022 |
21.49
|
65,900 | 20.86 | 21.58 | 20.23 | 0 | 0 | 0 |
06/01/2022 |
20.86
|
65,454 | 21.94 | 21.94 | 20.86 | 0 | 0 | 0 |
05/01/2022 |
21.94
|
30,920 | 22.12 | 22.12 | 21.49 | 0 | 0 | 0 |
04/01/2022 |
22.12
|
45,000 | 21.94 | 22.12 | 21.58 | 0 | 0 | 0 |
31/12/2021 |
21.94
|
34,800 | 22.12 | 22.30 | 21.76 | 0 | 0 | 0 |
30/12/2021 |
22.12
|
42,400 | 22.12 | 22.48 | 21.94 | 0 | 0 | 0 |
29/12/2021 |
22.12
|
65,500 | 22.12 | 22.66 | 22.12 | 0 | 0 | 0 |
28/12/2021 |
22.12
|
76,000 | 21.31 | 22.66 | 21.22 | 0 | 0 | 0 |
27/12/2021 |
21.31
|
29,300 | 22.12 | 22.12 | 21.31 | 0 | 0 | 0 |
24/12/2021 |
22.12
|
41,500 | 22.57 | 22.75 | 21.49 | 0 | 0 | 0 |
23/12/2021 |
22.57
|
37,800 | 22.03 | 22.66 | 21.49 | 0 | 0 | 0 |
22/12/2021 |
22.03
|
66,400 | 21.58 | 22.03 | 21.49 | 0 | 0 | 0 |
21/12/2021 |
21.58
|
38,830 | 22.30 | 22.30 | 21.58 | 0 | 0 | 0 |
20/12/2021 |
22.30
|
54,000 | 22.48 | 23.38 | 21.58 | 0 | 4,000 | -0.1 |
17/12/2021 |
22.48
|
58,200 | 21.94 | 23.02 | 20.68 | 0 | 0 | 0 |
16/12/2021 |
21.94
|
92,500 | 22.03 | 22.48 | 20.68 | 0 | 0 | 0 |
15/12/2021 |
22.03
|
29,500 | 23.29 | 23.83 | 22.03 | 0 | 70 | -0.0 |
14/12/2021 |
23.29
|
114,900 | 22.21 | 24.37 | 22.48 | 0 | 0 | 0 |
13/12/2021 |
22.21
|
110,700 | 20.23 | 22.21 | 19.78 | 800 | 0 | 0.0 |
10/12/2021 |
20.23
|
33,900 | 20.59 | 20.59 | 19.78 | 0 | 0 | 0 |
09/12/2021 |
20.59
|
62,700 | 20.14 | 20.68 | 19.78 | 0 | 0 | 0 |
08/12/2021 |
20.14
|
35,900 | 19.78 | 21.49 | 19.87 | 0 | 0 | 0 |
07/12/2021 |
19.78
|
90,000 | 20.68 | 22.30 | 18.61 | 0 | 0 | 0 |
06/12/2021 |
20.68
|
108,100 | 22.39 | 22.39 | 20.32 | 0 | 0 | 0 |
03/12/2021 |
22.39
|
54,900 | 23.20 | 23.20 | 22.30 | 7,200 | 0 | 0.2 |
02/12/2021 |
23.20
|
59,900 | 23.83 | 24.01 | 22.84 | 0 | 0 | 0 |
01/12/2021 |
23.83
|
62,300 | 24.19 | 24.19 | 23.11 | 0 | 0 | 0 |
30/11/2021 |
24.19
|
111,100 | 26.08 | 26.08 | 23.92 | 0 | 0 | 0 |
29/11/2021 |
26.08
|
17,250 | 26.44 | 26.98 | 23.83 | 0 | 0 | 0 |