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) |
-2.35 | -7.39% | 40,700 | -1,000 | -0.0 |
28.10
32.50
29.40
|
2 tháng
(2024-07-22) |
-3.10 | -9.53% | 55,100 | -2,700 | -0.1 |
26.60
32.59
29.40
|
3 tháng
(2024-06-21) |
0.56 | 1.93% | 65,400 | -3,000 | -0.1 |
26.60
32.59
29.40
|
6 tháng
(2024-03-25) |
5.99 | 25.57% | 96,500 | -6,700 | -0.2 |
23.41
32.59
29.40
|
12 tháng
(2023-09-25) |
4.96 | 20.28% | 123,500 | -18,900 | -0.5 |
21.91
32.59
29.40
|
24 tháng
(2022-09-30) |
4.42 | 17.70% | 164,806 | -20,700 | -0.5 |
20.02
32.59
29.40
|
36 tháng
(2021-10-05) |
7.06 | 31.62% | 477,327 | 39,500 | 1.2 |
20.02
32.59
29.40
|
60 tháng
(2019-10-16) |
6.12 | 26.28% | 972,869 | 146,050 | 4.2 |
15.66
32.59
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
26.33
|
218 | 23.97 | 26.33 | 22.17 | 0 | 100 | -0.0 |
26/04/2022 |
23.97
|
300 | 26.50 | 26.50 | 23.89 | 0 | 100 | -0.0 |
25/04/2022 |
26.50
|
200 | 26.50 | 26.50 | 24.46 | 0 | 100 | -0.0 |
22/04/2022 |
26.50
|
5,000 | 26.09 | 26.90 | 25.03 | 3,900 | 100 | 0.1 |
21/04/2022 |
26.09
|
4,200 | 27.80 | 27.80 | 25.03 | 3,800 | 100 | 0.1 |
20/04/2022 |
27.80
|
1,703 | 25.27 | 27.80 | 26.90 | 0 | 0 | 0 |
19/04/2022 |
25.27
|
700 | 24.62 | 26.90 | 22.42 | 0 | 0 | 0 |
18/04/2022 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
15/04/2022 |
24.62
|
100 | 27.31 | 27.31 | 24.62 | 0 | 0 | 0 |
14/04/2022 |
27.31
|
100 | 26.41 | 27.31 | 27.31 | 0 | 0 | 0 |
13/04/2022 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
12/04/2022 |
26.41
|
28 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
08/04/2022 |
26.41
|
100 | 24.86 | 26.41 | 26.41 | 0 | 0 | 0 |
07/04/2022 |
24.86
|
200 | 24.46 | 24.86 | 24.86 | 0 | 100 | -0.0 |
06/04/2022 |
24.46
|
710 | 26.50 | 26.50 | 24.05 | 0 | 100 | -0.0 |
05/04/2022 |
26.50
|
1,000 | 26.09 | 26.50 | 26.50 | 0 | 0 | 0 |
04/04/2022 |
26.09
|
2,600 | 27.64 | 30.16 | 24.95 | 300 | 100 | 0.0 |
01/04/2022 |
27.64
|
108 | 25.27 | 27.64 | 27.64 | 0 | 0 | 0 |
31/03/2022 |
25.27
|
19,000 | 25.11 | 27.56 | 22.91 | 9,200 | 100 | 0.3 |
30/03/2022 |
25.11
|
400 | 27.72 | 30.16 | 24.95 | 0 | 100 | -0.0 |
29/03/2022 |
27.72
|
300 | 25.68 | 28.21 | 23.15 | 0 | 100 | -0.0 |
28/03/2022 |
25.68
|
2,800 | 24.54 | 25.68 | 25.44 | 1,600 | 0 | 0.0 |
25/03/2022 |
24.54
|
1,100 | 24.46 | 24.54 | 24.54 | 0 | 0 | 0 |
24/03/2022 |
24.46
|
6,070 | 24.46 | 24.46 | 24.46 | 2,000 | 0 | 0.1 |
23/03/2022 |
24.46
|
2,300 | 24.46 | 24.54 | 24.46 | 0 | 0 | 0 |
22/03/2022 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
21/03/2022 |
24.46
|
23,100 | 24.46 | 24.46 | 24.46 | 14,000 | 0 | 0.4 |
18/03/2022 |
24.46
|
8,800 | 22.83 | 24.46 | 23.97 | 0 | 0 | 0 |
17/03/2022 |
22.83
|
300 | 23.56 | 23.56 | 22.83 | 0 | 0 | 0 |
16/03/2022 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
15/03/2022 |
23.56
|
100 | 22.83 | 23.56 | 23.56 | 0 | 0 | 0 |
14/03/2022 |
22.83
|
11,800 | 22.83 | 22.83 | 22.83 | 100 | 0 | 0.0 |
11/03/2022 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
10/03/2022 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
09/03/2022 |
22.83
|
1,600 | 22.83 | 22.83 | 22.83 | 500 | 500 | 0 |
08/03/2022 |
22.83
|
2,000 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
07/03/2022 |
22.83
|
800 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
04/03/2022 |
22.83
|
2,000 | 22.83 | 23.23 | 22.83 | 0 | 2,000 | -0.1 |
03/03/2022 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
02/03/2022 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
01/03/2022 |
22.83
|
700 | 22.83 | 22.83 | 22.83 | 0 | 700 | -0.0 |
28/02/2022 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
25/02/2022 |
22.83
|
6,900 | 22.83 | 22.83 | 22.83 | 0 | 1,700 | -0.0 |
24/02/2022 |
22.83
|
24,900 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
23/02/2022 |
22.83
|
1,700 | 22.83 | 22.83 | 22.66 | 0 | 600 | -0.0 |
22/02/2022 |
22.83
|
3,000 | 22.01 | 22.83 | 22.83 | 0 | 0 | 0 |
21/02/2022 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
18/02/2022 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
17/02/2022 |
22.01
|
200 | 22.83 | 22.83 | 22.01 | 100 | 0 | 0.0 |
16/02/2022 |
22.83
|
1,750 | 23.23 | 23.32 | 22.83 | 0 | 0 | 0 |
15/02/2022 |
23.23
|
1,500 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
14/02/2022 |
23.23
|
1,168 | 21.36 | 23.23 | 23.15 | 0 | 0 | 0 |
11/02/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
10/02/2022 |
21.36
|
3,801 | 21.28 | 21.44 | 21.28 | 2,200 | 3,800 | -0.0 |
09/02/2022 |
21.28
|
100 | 23.56 | 23.56 | 21.28 | 0 | 100 | -0.0 |
08/02/2022 |
23.56
|
200 | 23.23 | 23.56 | 20.95 | 100 | 100 | 0 |
07/02/2022 |
23.23
|
100 | 21.36 | 23.23 | 23.23 | 0 | 100 | -0.0 |
28/01/2022 |
21.36
|
800 | 21.44 | 21.44 | 21.36 | 800 | 0 | 0.0 |
27/01/2022 |
21.44
|
200 | 21.85 | 21.85 | 21.44 | 200 | 0 | 0.0 |
26/01/2022 |
21.85
|
658 | 21.20 | 21.85 | 21.85 | 400 | 0 | 0.0 |
25/01/2022 |
21.20
|
800 | 20.87 | 21.28 | 21.20 | 0 | 200 | -0.0 |
24/01/2022 |
20.87
|
239 | 22.66 | 22.66 | 20.54 | 0 | 200 | -0.0 |
21/01/2022 |
22.66
|
500 | 20.63 | 22.66 | 22.66 | 0 | 0 | 0 |
20/01/2022 |
20.63
|
41,900 | 21.28 | 21.28 | 20.38 | 39,700 | 0 | 1.0 |
19/01/2022 |
21.28
|
100 | 23.56 | 23.56 | 21.28 | 100 | 100 | 0 |
18/01/2022 |
23.56
|
100 | 22.09 | 23.56 | 23.56 | 0 | 0 | 0 |
17/01/2022 |
22.09
|
2,600 | 24.54 | 24.54 | 22.09 | 1,400 | 100 | 0.0 |
14/01/2022 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
13/01/2022 |
24.54
|
6 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
12/01/2022 |
24.54
|
109 | 22.42 | 24.54 | 24.54 | 0 | 0 | 0 |
11/01/2022 |
22.42
|
100 | 20.38 | 22.42 | 22.42 | 0 | 0 | 0 |
10/01/2022 |
20.38
|
13,500 | 22.50 | 22.50 | 20.38 | 10,000 | 0 | 0.3 |
07/01/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
06/01/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
05/01/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
04/01/2022 |
22.50
|
1,000 | 20.46 | 22.50 | 20.38 | 0 | 200 | -0.0 |
31/12/2021 |
20.46
|
102 | 21.20 | 21.20 | 20.46 | 0 | 100 | -0.0 |
30/12/2021 |
21.20
|
1 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
29/12/2021 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
28/12/2021 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
27/12/2021 |
21.20
|
1,500 | 21.93 | 21.93 | 21.20 | 0 | 1,300 | -0.0 |
24/12/2021 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
23/12/2021 |
21.93
|
200 | 22.01 | 22.01 | 21.93 | 0 | 200 | -0.0 |
22/12/2021 |
22.01
|
700 | 21.93 | 22.01 | 22.01 | 0 | 0 | 0 |
21/12/2021 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
20/12/2021 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
17/12/2021 |
21.93
|
200 | 21.93 | 22.83 | 21.93 | 0 | 100 | -0.0 |
16/12/2021 |
21.93
|
200 | 21.85 | 21.93 | 20.54 | 0 | 200 | -0.0 |
15/12/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
14/12/2021 |
21.85
|
1 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
13/12/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
10/12/2021 |
21.85
|
100 | 21.03 | 21.85 | 21.85 | 0 | 100 | -0.0 |
09/12/2021 |
21.03
|
500 | 20.79 | 21.03 | 20.79 | 0 | 0 | 0 |
08/12/2021 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
07/12/2021 |
20.79
|
500 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
06/12/2021 |
20.79
|
7,200 | 21.60 | 21.60 | 20.79 | 1,000 | 6,500 | -0.1 |
03/12/2021 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
02/12/2021 |
21.60
|
1,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
01/12/2021 |
21.60
|
600 | 22.01 | 22.01 | 20.63 | 0 | 0 | 0 |
30/11/2021 |
22.01
|
300 | 21.93 | 22.01 | 22.01 | 0 | 300 | -0.0 |