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) |
1.10 | 6.79% | 127,300 | 34,400 | 0.6 |
16.10
17.30
17.30
|
2 tháng
(2024-07-22) |
0.40 | 2.37% | 217,200 | 33,100 | 0.6 |
16.10
17.30
17.30
|
3 tháng
(2024-06-21) |
-0.30 | -1.70% | 390,800 | 36,900 | 0.6 |
16.10
17.70
17.30
|
6 tháng
(2024-03-25) |
-2.10 | -10.82% | 1,402,870 | 42,800 | 0.7 |
16.10
19.60
17.30
|
12 tháng
(2023-09-25) |
-2.56 | -12.88% | 4,836,336 | -219,500 | -6.0 |
16.07
22.70
17.30
|
24 tháng
(2022-09-30) |
2.80 | 19.31% | 42,782,421 | 57,200 | 0.7 |
9.43
24.29
17.30
|
36 tháng
(2021-10-05) |
1.30 | 8.12% | 77,318,717 | 45,700 | 0.3 |
9.43
26.93
17.30
|
60 tháng
(2020-12-24) |
5.87 | 51.37% | 129,916,880 | -67,300 | -2.2 |
8.57
26.93
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
21.21
|
20,500 | 21.29 | 21.71 | 18.93 | 0 | 0 | 0 |
25/04/2022 |
20.57
|
44,005 | 22 | 22 | 20.57 | 0 | 0 | 0 |
22/04/2022 |
21.71
|
12,421 | 22 | 22.07 | 21.71 | 0 | 0 | 0 |
21/04/2022 |
21.79
|
39,161 | 22.14 | 22.14 | 21.79 | 0 | 0 | 0 |
20/04/2022 |
21.93
|
57,080 | 21.43 | 22.29 | 21.43 | 0 | 0 | 0 |
19/04/2022 |
21.79
|
69,603 | 21.93 | 22.14 | 18.79 | 0 | 0 | 0 |
18/04/2022 |
22.36
|
40,000 | 22.43 | 22.43 | 21.86 | 0 | 0 | 0 |
15/04/2022 |
22.43
|
36,300 | 23 | 23.29 | 22.21 | 0 | 0 | 0 |
14/04/2022 |
23
|
21,499 | 23.21 | 23.57 | 22.79 | 0 | 0 | 0 |
13/04/2022 |
23
|
18,976 | 24.14 | 24.14 | 22.86 | 0 | 0 | 0 |
12/04/2022 |
23.36
|
502,820 | 23.29 | 25.50 | 23.21 | 0 | 0 | 0 |
08/04/2022 |
23.57
|
232,048 | 23.21 | 23.57 | 22.64 | 0 | 0 | 0 |
07/04/2022 |
23.29
|
242,895 | 22.79 | 23.29 | 22.57 | 0 | 0 | 0 |
06/04/2022 |
22.29
|
195,552 | 22.50 | 23.43 | 22.21 | 0 | 100 | -0.0 |
05/04/2022 |
22.50
|
87,982 | 22.14 | 22.57 | 22 | 0 | 0 | 0 |
04/04/2022 |
21.93
|
63,213 | 21.79 | 22.07 | 21.57 | 0 | 0 | 0 |
01/04/2022 |
21.71
|
28,636 | 21.79 | 21.79 | 21.50 | 100 | 0 | 0.0 |
31/03/2022 |
21.50
|
28,460 | 21.50 | 21.79 | 21.50 | 0 | 0 | 0 |
30/03/2022 |
21.86
|
85,680 | 21.79 | 21.86 | 21.43 | 0 | 0 | 0 |
29/03/2022 |
21.93
|
99,080 | 22.64 | 22.64 | 21.43 | 0 | 0 | 0 |
28/03/2022 |
22
|
35,290 | 22.21 | 22.86 | 21.64 | 0 | 0 | 0 |
25/03/2022 |
22.43
|
20,233 | 22.43 | 22.43 | 22.14 | 0 | 0 | 0 |
24/03/2022 |
22.50
|
12,590 | 22.86 | 22.86 | 22.29 | 0 | 0 | 0 |
23/03/2022 |
22.43
|
153,805 | 22 | 23.93 | 22 | 0 | 0 | 0 |
22/03/2022 |
22.07
|
141,389 | 22 | 22.14 | 21.93 | 0 | 0 | 0 |
21/03/2022 |
21.93
|
124,618 | 22.07 | 22.07 | 21.93 | 0 | 0 | 0 |
18/03/2022 |
22.07
|
39,252 | 22.43 | 22.43 | 21.86 | 0 | 0 | 0 |
17/03/2022 |
21.86
|
77,732 | 22.07 | 22.07 | 21.79 | 0 | 0 | 0 |
16/03/2022 |
21.93
|
63,026 | 21.50 | 21.93 | 21.43 | 0 | 0 | 0 |
15/03/2022 |
21.57
|
46,496 | 21.57 | 21.64 | 21.43 | 100 | 0 | 0.0 |
14/03/2022 |
21.71
|
22,930 | 21.86 | 22.14 | 21.43 | 0 | 0 | 0 |
11/03/2022 |
21.86
|
25,870 | 22 | 22 | 21.50 | 0 | 0 | 0 |
10/03/2022 |
21.64
|
24,842 | 21.93 | 21.93 | 21.57 | 0 | 0 | 0 |
09/03/2022 |
21.57
|
41,135 | 21.71 | 22.43 | 21.50 | 0 | 0 | 0 |
08/03/2022 |
21.50
|
72,375 | 22.14 | 22.14 | 21.43 | 0 | 0 | 0 |
07/03/2022 |
22.36
|
51,268 | 22.14 | 22.86 | 21.71 | 0 | 0 | 0 |
04/03/2022 |
22.50
|
128,041 | 22.64 | 22.79 | 22.14 | 0 | 0 | 0 |
03/03/2022 |
22.86
|
39,062 | 22.50 | 23.43 | 22.50 | 0 | 0 | 0 |
02/03/2022 |
22.50
|
76,259 | 22.93 | 22.93 | 22.50 | 0 | 0 | 0 |
01/03/2022 |
23.21
|
68,990 | 23.57 | 23.57 | 22.86 | 0 | 0 | 0 |
28/02/2022 |
23.43
|
39,281 | 24.21 | 24.21 | 23 | 0 | 0 | 0 |
25/02/2022 |
23.93
|
45,478 | 24 | 24.07 | 23.64 | 0 | 0 | 0 |
24/02/2022 |
24.29
|
238,034 | 24 | 24.57 | 23.79 | 0 | 0 | 0 |
23/02/2022 |
24.14
|
59,454 | 24.07 | 24.29 | 23.93 | 0 | 0 | 0 |
22/02/2022 |
24.21
|
165,693 | 23.64 | 25 | 23.64 | 0 | 0 | 0 |
21/02/2022 |
23.79
|
272,187 | 22.86 | 24.29 | 22.86 | 0 | 0 | 0 |
18/02/2022 |
23.86
|
254,709 | 23.86 | 24.29 | 22.14 | 0 | 0 | 0 |
17/02/2022 |
23.79
|
64,051 | 24.21 | 24.29 | 23.57 | 0 | 0 | 0 |
16/02/2022 |
24.36
|
228,821 | 23.93 | 24.64 | 23.21 | 0 | 0 | 0 |
15/02/2022 |
23.57
|
105,571 | 23.57 | 23.79 | 23.29 | 0 | 0 | 0 |
14/02/2022 |
23.86
|
650,675 | 23 | 23.93 | 22.86 | 0 | 0 | 0 |
11/02/2022 |
23
|
352,899 | 22.93 | 23.57 | 22.86 | 0 | 0 | 0 |
10/02/2022 |
23.57
|
144,795 | 21.79 | 23.57 | 21.79 | 0 | 0 | 0 |
09/02/2022 |
22.07
|
36,728 | 22.14 | 22.14 | 21.57 | 0 | 0 | 0 |
08/02/2022 |
21.93
|
16,056 | 22.14 | 22.43 | 21.93 | 0 | 0 | 0 |
07/02/2022 |
22.29
|
37,412 | 21.57 | 22.50 | 21.14 | 0 | 0 | 0 |
28/01/2022 |
21.50
|
37,493 | 21.43 | 21.93 | 21.07 | 0 | 0 | 0 |
27/01/2022 |
21.07
|
55,219 | 21.14 | 21.14 | 20.71 | 0 | 0 | 0 |
26/01/2022 |
21.14
|
52,394 | 20 | 21.21 | 20 | 0 | 0 | 0 |
25/01/2022 |
20.86
|
43,912 | 20.86 | 20.86 | 20 | 0 | 0 | 0 |
24/01/2022 |
20
|
59,743 | 20.43 | 20.43 | 19.64 | 0 | 0 | 0 |
21/01/2022 |
20.64
|
80,036 | 20.36 | 20.64 | 20 | 0 | 0 | 0 |
20/01/2022 |
20.36
|
29,941 | 20.71 | 20.71 | 20 | 0 | 42 | -0.0 |
19/01/2022 |
19.93
|
123,080 | 20.79 | 21.07 | 19.43 | 0 | 0 | 0 |
18/01/2022 |
20.50
|
122,517 | 20.71 | 22.07 | 20.43 | 0 | 0 | 0 |
17/01/2022 |
21.79
|
118,108 | 22.21 | 22.93 | 20.71 | 0 | 0 | 0 |
14/01/2022 |
22.71
|
53,293 | 22.29 | 22.86 | 22.29 | 0 | 0 | 0 |
13/01/2022 |
22.86
|
147,575 | 23.14 | 23.86 | 22.86 | 0 | 0 | 0 |
12/01/2022 |
23.64
|
138,277 | 22.86 | 24 | 22.86 | 0 | 0 | 0 |
11/01/2022 |
23.71
|
177,927 | 23.71 | 24.14 | 23.57 | 0 | 0 | 0 |
10/01/2022 |
23.86
|
259,808 | 23.79 | 24 | 23.64 | 0 | 5,300 | -0.2 |
07/01/2022 |
24.43
|
195,720 | 23.71 | 24.43 | 23.36 | 0 | 0 | 0 |
06/01/2022 |
24.29
|
252,776 | 23.93 | 24.43 | 23.29 | 0 | 0 | 0 |
05/01/2022 |
24.29
|
99,605 | 23.86 | 24.86 | 23.50 | 0 | 0 | 0 |
04/01/2022 |
24
|
123,618 | 23.21 | 24.43 | 23.21 | 0 | 0 | 0 |
31/12/2021 |
23.21
|
207,495 | 22.93 | 23.21 | 22.86 | 0 | 0 | 0 |
30/12/2021 |
22.93
|
72,741 | 22.71 | 23.14 | 22.71 | 0 | 0 | 0 |
29/12/2021 |
23.21
|
135,251 | 22.50 | 23.21 | 22.50 | 0 | 0 | 0 |
28/12/2021 |
22.86
|
141,331 | 22.64 | 22.86 | 22.29 | 0 | 0 | 0 |
27/12/2021 |
22.86
|
91,881 | 22.86 | 23.14 | 22.21 | 0 | 0 | 0 |
24/12/2021 |
22.86
|
365,610 | 21.79 | 22.86 | 21.79 | 0 | 0 | 0 |
23/12/2021 |
22.07
|
485,362 | 22.36 | 22.36 | 21.79 | 0 | 0 | 0 |
22/12/2021 |
22.57
|
217,600 | 22.43 | 22.57 | 21.79 | 0 | 0 | 0 |
21/12/2021 |
22.43
|
128,129 | 22.43 | 22.50 | 21.93 | 0 | 25,600 | -0.8 |
20/12/2021 |
22.43
|
508,407 | 23.21 | 23.36 | 21.43 | 0 | 0 | 0 |
17/12/2021 |
23.57
|
173,280 | 23.86 | 23.93 | 23.21 | 0 | 1,000 | -0.0 |
16/12/2021 |
24.14
|
121,430 | 24.14 | 24.64 | 23.71 | 5,000 | 3,300 | 0.1 |
15/12/2021 |
24.14
|
139,803 | 24.93 | 24.93 | 23.79 | 0 | 0 | 0 |
14/12/2021 |
24.57
|
168,524 | 25.43 | 25.50 | 24.43 | 0 | 0 | 0 |
13/12/2021 |
25.50
|
104,842 | 25.57 | 26 | 24.64 | 0 | 0 | 0 |
10/12/2021 |
25.64
|
139,780 | 25.14 | 26 | 24.64 | 0 | 0 | 0 |
09/12/2021 |
26
|
171,642 | 24.29 | 26 | 24.29 | 0 | 0 | 0 |
08/12/2021 |
25.71
|
375,988 | 24.29 | 26.50 | 24.29 | 0 | 0 | 0 |
07/12/2021 |
24.93
|
408,210 | 24.07 | 24.93 | 22.86 | 0 | 0 | 0 |
06/12/2021 |
23.21
|
324,520 | 21.71 | 25.64 | 21.71 | 0 | 0 | 0 |
03/12/2021 |
25.21
|
445,031 | 26.50 | 26.79 | 24.36 | 0 | 100 | -0.0 |
02/12/2021 |
26.57
|
211,676 | 26.86 | 27.79 | 24.64 | 15,100 | 0 | 0.6 |
01/12/2021 |
26.93
|
269,831 | 26.57 | 27.43 | 24.64 | 0 | 0 | 0 |
30/11/2021 |
26.57
|
552,217 | 26.43 | 28.57 | 24.64 | 0 | 0 | 0 |
29/11/2021 |
26.43
|
322,555 | 24.43 | 27 | 24.43 | 15,000 | 0 | 0.5 |