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 | 0% | 421,600 | -100 | 0.0 |
21.40
22
21.50
|
2 tháng
(2024-07-22) |
-1.10 | -4.87% | 922,500 | 20,800 | 0.4 |
21.40
23
21.50
|
3 tháng
(2024-06-21) |
-4.50 | -17.31% | 1,696,300 | 23,900 | 0.5 |
21.40
26
21.50
|
6 tháng
(2024-03-25) |
0.05 | 0.23% | 4,026,100 | 14,690 | 0.3 |
19.80
26
21.50
|
12 tháng
(2023-09-25) |
-4.66 | -17.82% | 7,877,800 | -14,060 | -0.4 |
19.80
26.16
21.50
|
24 tháng
(2022-09-30) |
0.50 | 2.40% | 13,696,000 | 21,325 | 1.0 |
14.97
28.62
21.50
|
36 tháng
(2021-10-05) |
-6.85 | -24.16% | 22,790,122 | 30,460 | 0.7 |
14.97
36.87
21.50
|
60 tháng
(2019-10-16) |
13.20 | 158.89% | 37,219,966 | -3,031,130 | -50.6 |
7.42
36.87
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/03/2022 |
31.48
|
29,000 | 30.91 | 32.18 | 30.61 | 0 | 0 | 0 |
23/03/2022 |
30.91
|
34,400 | 30.78 | 31.09 | 30.52 | 0 | 0 | 0 |
22/03/2022 |
30.78
|
16,400 | 30.78 | 31.13 | 30.44 | 0 | 0 | 0 |
21/03/2022 |
30.78
|
24,700 | 30.87 | 31.57 | 30.44 | 0 | 0 | 0 |
18/03/2022 |
30.87
|
16,200 | 30.87 | 31.31 | 30.87 | 0 | 0 | 0 |
17/03/2022 |
30.87
|
21,700 | 30.87 | 31.13 | 30.78 | 3,000 | 0 | 0.1 |
16/03/2022 |
30.87
|
15,600 | 30.87 | 31.39 | 30.48 | 0 | 0 | 0 |
15/03/2022 |
30.87
|
6,600 | 30.35 | 31.52 | 30.44 | 0 | 0 | 0 |
14/03/2022 |
30.35
|
12,100 | 31.57 | 31.57 | 30.26 | 0 | 0 | 0 |
11/03/2022 |
31.57
|
28,000 | 31.48 | 33.39 | 31.31 | 5,000 | 0 | 0.2 |
10/03/2022 |
31.48
|
22,000 | 31.09 | 31.74 | 31.48 | 5,000 | 0 | 0.2 |
09/03/2022 |
31.09
|
38,100 | 31.65 | 31.74 | 30.57 | 2,000 | 0 | 0.1 |
08/03/2022 |
31.65
|
17,900 | 32.18 | 32.18 | 31.65 | 0 | 0 | 0 |
07/03/2022 |
32.18
|
32,500 | 32.18 | 32.44 | 31.39 | 0 | 0 | 0 |
04/03/2022 |
32.18
|
33,400 | 32.52 | 32.52 | 32.00 | 0 | 0 | 0 |
03/03/2022 |
32.52
|
12,200 | 32.52 | 32.87 | 32.00 | 0 | 0 | 0 |
02/03/2022 |
32.52
|
11,700 | 32.70 | 32.96 | 32.18 | 0 | 0 | 0 |
01/03/2022 |
32.70
|
15,700 | 32.70 | 33.22 | 32.18 | 0 | 0 | 0 |
28/02/2022 |
32.70
|
25,300 | 32.83 | 32.96 | 31.83 | 0 | 0 | 0 |
25/02/2022 |
32.83
|
23,600 | 32.78 | 33.83 | 32.70 | 0 | 0 | 0 |
24/02/2022 |
32.78
|
32,600 | 33.04 | 33.48 | 32.61 | 0 | 200 | -0.0 |
23/02/2022 |
33.04
|
31,500 | 32.87 | 33.04 | 32.70 | 0 | 0 | 0 |
22/02/2022 |
32.87
|
29,200 | 33.48 | 34.18 | 32.18 | 0 | 0 | 0 |
21/02/2022 |
33.48
|
32,700 | 33.91 | 34.35 | 33.39 | 0 | 100 | -0.0 |
18/02/2022 |
33.91
|
29,900 | 33.91 | 34.35 | 33.57 | 0 | 0 | 0 |
17/02/2022 |
33.91
|
91,600 | 34.78 | 34.78 | 33.31 | 1,500 | 0 | 0.1 |
16/02/2022 |
34.78
|
33,400 | 35.13 | 36.44 | 34.61 | 2,500 | 0 | 0.1 |
15/02/2022 |
35.13
|
47,500 | 36.61 | 36.96 | 35.13 | 1,600 | 2,000 | -0.0 |
14/02/2022 |
36.61
|
54,400 | 36.87 | 37.39 | 36.26 | 1,200 | 0 | 0.1 |
11/02/2022 |
36.87
|
110,600 | 36.52 | 37.39 | 36.52 | 0 | 0 | 0 |
10/02/2022 |
36.52
|
182,100 | 34.18 | 38.61 | 35.22 | 2,000 | 0 | 0.1 |
09/02/2022 |
34.18
|
0 | 34.18 | 34.18 | 34.18 | 0 | 0 | 0 |
08/02/2022 |
34.18
|
0 | 34.18 | 34.18 | 34.18 | 0 | 0 | 0 |
07/02/2022 |
34.18
|
0 | 34.61 | 34.18 | 34.61 | 0 | 0 | 0 |
28/01/2022 |
34.61
|
0 | 34.61 | 34.61 | 34.61 | 0 | 0 | 0 |
27/01/2022 |
34.61
|
0 | 34.61 | 34.61 | 34.61 | 0 | 0 | 0 |
26/01/2022 |
34.61
|
0 | 34.61 | 34.61 | 34.61 | 0 | 0 | 0 |
25/01/2022 |
34.61
|
0 | 34.61 | 34.61 | 34.61 | 0 | 0 | 0 |
24/01/2022 |
34.61
|
0 | 34.61 | 34.61 | 34.61 | 0 | 0 | 0 |
21/01/2022 |
34.61
|
78,350 | 34.26 | 35.48 | 34.18 | 0 | 0 | 0 |
20/01/2022 |
34.26
|
10,800 | 33.91 | 34.35 | 34.00 | 0 | 0 | 0 |
19/01/2022 |
33.91
|
14,200 | 34.44 | 34.78 | 33.91 | 200 | 0 | 0.0 |
18/01/2022 |
34.44
|
21,500 | 34.09 | 35.65 | 33.57 | 1,000 | 100 | 0.0 |
17/01/2022 |
34.09
|
27,520 | 34.52 | 34.52 | 33.48 | 0 | 0 | 0 |
14/01/2022 |
34.52
|
9,649 | 34.52 | 34.78 | 33.65 | 0 | 0 | 0 |
13/01/2022 |
34.52
|
12,500 | 34.35 | 34.78 | 33.48 | 0 | 0 | 0 |
12/01/2022 |
34.35
|
68,200 | 35.22 | 36.00 | 33.48 | 0 | 0 | 0 |
11/01/2022 |
35.22
|
44,889 | 35.04 | 36.35 | 34.78 | 100 | 0 | 0.0 |
10/01/2022 |
35.04
|
52,364 | 35.57 | 37.39 | 35.04 | 0 | 0 | 0 |
07/01/2022 |
35.57
|
56,505 | 35.48 | 36.09 | 35.04 | 0 | 0 | 0 |
06/01/2022 |
35.48
|
38,865 | 36.35 | 36.35 | 34.87 | 0 | 0 | 0 |
05/01/2022 |
36.35
|
41,100 | 36.44 | 37.83 | 35.83 | 0 | 0 | 0 |
04/01/2022 |
36.44
|
138,900 | 34.09 | 37.39 | 34.09 | 0 | 0 | 0 |
31/12/2021 |
34.09
|
60,845 | 33.65 | 34.26 | 33.48 | 0 | 0 | 0 |
30/12/2021 |
33.65
|
143,808 | 33.04 | 33.65 | 32.87 | 0 | 0 | 0 |
29/12/2021 |
33.04
|
67,800 | 33.48 | 33.83 | 32.96 | 0 | 0 | 0 |
28/12/2021 |
33.48
|
33,066 | 33.91 | 34.78 | 32.87 | 0 | 0 | 0 |
27/12/2021 |
33.91
|
23,290 | 33.39 | 34.35 | 33.48 | 0 | 0 | 0 |
24/12/2021 |
33.39
|
59,192 | 33.48 | 34.78 | 32.78 | 0 | 0 | 0 |
23/12/2021 |
33.48
|
79,094 | 34.44 | 34.44 | 33.04 | 0 | 100 | -0.0 |
22/12/2021 |
34.44
|
83,700 | 34.96 | 35.48 | 34.35 | 0 | 0 | 0 |
21/12/2021 |
34.96
|
90,046 | 33.39 | 35.48 | 33.22 | 0 | 1,365 | -0.1 |
20/12/2021 |
33.39
|
194,120 | 33.13 | 33.48 | 33.04 | 0 | 0 | 0 |
17/12/2021 |
33.13
|
222,170 | 33.04 | 33.48 | 32.52 | 100 | 0 | 0.0 |
16/12/2021 |
33.04
|
196,100 | 32.18 | 33.31 | 31.31 | 0 | 1,000 | -0.0 |
15/12/2021 |
32.18
|
99,900 | 30.09 | 32.18 | 30.09 | 0 | 0 | 0 |
14/12/2021 |
30.09
|
53,525 | 29.74 | 30.44 | 29.48 | 0 | 0 | 0 |
13/12/2021 |
29.74
|
37,117 | 29.65 | 30.26 | 28.70 | 0 | 0 | 0 |
10/12/2021 |
29.65
|
17,835 | 29.48 | 30.35 | 29.13 | 0 | 0 | 0 |
09/12/2021 |
29.48
|
27,270 | 30.35 | 30.44 | 29.39 | 300 | 0 | 0.0 |
08/12/2021 |
30.35
|
11,100 | 30.44 | 30.78 | 30.00 | 0 | 0 | 0 |
07/12/2021 |
30.44
|
24,580 | 28.96 | 30.44 | 25.31 | 500 | 0 | 0.0 |
06/12/2021 |
28.96
|
80,467 | 29.83 | 30.26 | 28.70 | 0 | 0 | 0 |
03/12/2021 |
29.83
|
31,744 | 30.26 | 31.22 | 29.83 | 0 | 0 | 0 |
02/12/2021 |
30.26
|
22,210 | 30.87 | 30.87 | 30.26 | 300 | 0 | 0.0 |
01/12/2021 |
30.87
|
40,535 | 30.44 | 34.78 | 30.09 | 0 | 0 | 0 |
30/11/2021 |
30.44
|
85,420 | 30.44 | 31.74 | 29.57 | 0 | 0 | 0 |
29/11/2021 |
30.44
|
57,856 | 31.48 | 31.48 | 29.57 | 0 | 0 | 0 |
26/11/2021 |
31.48
|
78,900 | 31.65 | 31.91 | 30.96 | 0 | 0 | 0 |
25/11/2021 |
31.65
|
96,000 | 31.74 | 32.96 | 31.31 | 1,000 | 0 | 0.0 |
24/11/2021 |
31.74
|
135,409 | 31.48 | 32.18 | 31.04 | 0 | 0 | 0 |
23/11/2021 |
31.48
|
30,161 | 31.04 | 32.18 | 31.31 | 0 | 0 | 0 |
22/11/2021 |
31.04
|
65,002 | 32.44 | 33.04 | 30.87 | 0 | 10,600 | -0.4 |
19/11/2021 |
32.44
|
151,500 | 32.18 | 33.48 | 32.09 | 0 | 0 | 0 |
18/11/2021 |
32.18
|
120,944 | 32.18 | 33.31 | 27.31 | 0 | 0 | 0 |
17/11/2021 |
32.18
|
112,640 | 32.61 | 33.48 | 27.13 | 0 | 0 | 0 |
16/11/2021 |
32.61
|
132,345 | 32.78 | 32.78 | 31.48 | 0 | 0 | 0 |
15/11/2021 |
32.78
|
91,800 | 33.13 | 33.13 | 31.31 | 100 | 200 | -0.0 |
12/11/2021 |
33.13
|
133,555 | 31.83 | 33.48 | 31.65 | 400 | 0 | 0.0 |
11/11/2021 |
31.83
|
338,600 | 28.44 | 32.18 | 28.00 | 10,000 | 0 | 0.4 |
10/11/2021 |
28.44
|
168,392 | 27.13 | 28.61 | 27.31 | 200 | 600 | -0.0 |
09/11/2021 |
27.13
|
85,950 | 27.22 | 27.48 | 26.78 | 0 | 0 | 0 |
08/11/2021 |
27.22
|
71,243 | 27.31 | 28.87 | 27.13 | 0 | 0 | 0 |
05/11/2021 |
27.31
|
49,900 | 27.31 | 27.74 | 26.96 | 0 | 0 | 0 |
04/11/2021 |
27.31
|
35,263 | 27.04 | 27.74 | 26.35 | 0 | 0 | 0 |
03/11/2021 |
27.04
|
119,411 | 28.00 | 28.17 | 26.96 | 0 | 0 | 0 |
02/11/2021 |
28.00
|
153,057 | 28.44 | 29.13 | 27.65 | 0 | 1,000 | -0.0 |
01/11/2021 |
28.44
|
234,220 | 27.83 | 28.61 | 27.65 | 0 | 3,000 | -0.1 |
29/10/2021 |
27.83
|
318,028 | 25.83 | 27.91 | 25.57 | 0 | 4,300 | -0.1 |
28/10/2021 |
25.83
|
139,300 | 25.22 | 26.09 | 25.04 | 0 | 1,800 | -0.1 |