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 | -1.70% | 7,500 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 14,500 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-21) |
-0.80 | -4.43% | 27,400 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 69,400 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-25) |
0.19 | 1.13% | 209,000 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-09-30) |
-8.91 | -34% | 944,290 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-05) |
1.89 | 12.24% | 2,971,316 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-16) |
3.77 | 27.89% | 3,501,175 | -2,402 | -0.1 |
11.04
38.01
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 |
31.20
|
20,004 | 31.11 | 31.20 | 28.56 | 0 | 0 | 0 |
25/04/2022 |
31.11
|
23,510 | 32.53 | 34.80 | 29.88 | 0 | 0 | 0 |
22/04/2022 |
32.53
|
37,100 | 29.60 | 32.53 | 32.15 | 0 | 0 | 0 |
21/04/2022 |
29.60
|
12,500 | 26.95 | 29.60 | 28.37 | 0 | 0 | 0 |
20/04/2022 |
26.95
|
63,244 | 29.41 | 29.50 | 26.76 | 0 | 1,000 | -0.0 |
19/04/2022 |
29.41
|
38,800 | 32.34 | 34.42 | 29.12 | 0 | 0 | 0 |
18/04/2022 |
32.34
|
68,500 | 35.93 | 35.93 | 32.34 | 0 | 0 | 0 |
15/04/2022 |
35.93
|
189,300 | 38.01 | 41.79 | 34.51 | 0 | 0 | 0 |
14/04/2022 |
38.01
|
37,000 | 34.61 | 38.01 | 38.01 | 0 | 0 | 0 |
13/04/2022 |
34.61
|
10,600 | 31.49 | 34.61 | 34.51 | 0 | 0 | 0 |
12/04/2022 |
31.49
|
7,583 | 28.65 | 31.49 | 31.49 | 0 | 0 | 0 |
08/04/2022 |
28.65
|
31,674 | 26.10 | 28.65 | 28.37 | 0 | 0 | 0 |
07/04/2022 |
26.10
|
60,724 | 23.73 | 26.10 | 23.83 | 0 | 0 | 0 |
06/04/2022 |
23.73
|
14,893 | 21.65 | 23.73 | 23.73 | 0 | 0 | 0 |
05/04/2022 |
21.65
|
21,558 | 19.76 | 21.65 | 21.65 | 0 | 0 | 0 |
04/04/2022 |
19.76
|
18,400 | 17.97 | 19.76 | 18.44 | 0 | 0 | 0 |
01/04/2022 |
17.97
|
10,000 | 18.53 | 18.53 | 17.97 | 0 | 0 | 0 |
31/03/2022 |
18.53
|
5,900 | 18.44 | 18.53 | 18.44 | 0 | 0 | 0 |
30/03/2022 |
18.44
|
5,696 | 18.44 | 18.72 | 17.97 | 0 | 0 | 0 |
29/03/2022 |
18.44
|
6,959 | 18.44 | 18.63 | 18.44 | 0 | 0 | 0 |
28/03/2022 |
18.44
|
8,300 | 18.34 | 18.72 | 18.06 | 0 | 0 | 0 |
25/03/2022 |
18.34
|
3,100 | 17.97 | 18.34 | 17.78 | 0 | 0 | 0 |
24/03/2022 |
17.97
|
3,224 | 17.68 | 18.25 | 17.78 | 0 | 0 | 0 |
23/03/2022 |
17.68
|
579 | 18.53 | 18.53 | 17.59 | 0 | 0 | 0 |
22/03/2022 |
18.53
|
300 | 18.44 | 18.53 | 17.59 | 0 | 0 | 0 |
21/03/2022 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
18/03/2022 |
18.44
|
5,364 | 18.25 | 18.44 | 17.40 | 0 | 0 | 0 |
17/03/2022 |
18.25
|
8,400 | 18.53 | 18.53 | 17.97 | 0 | 0 | 0 |
16/03/2022 |
18.53
|
1,200 | 18.34 | 18.53 | 18.44 | 0 | 0 | 0 |
15/03/2022 |
18.34
|
11,605 | 18.15 | 18.53 | 18.06 | 0 | 0 | 0 |
14/03/2022 |
18.15
|
26,959 | 18.06 | 18.44 | 17.30 | 0 | 0 | 0 |
11/03/2022 |
18.06
|
4,200 | 18.91 | 18.91 | 17.97 | 0 | 0 | 0 |
10/03/2022 |
18.91
|
4,006 | 18.06 | 18.91 | 18.06 | 0 | 0 | 0 |
09/03/2022 |
18.06
|
6,300 | 18.06 | 18.06 | 17.11 | 0 | 0 | 0 |
08/03/2022 |
18.06
|
11,700 | 18.53 | 18.53 | 18.06 | 0 | 0 | 0 |
07/03/2022 |
18.53
|
11,200 | 18.91 | 18.91 | 18.15 | 0 | 0 | 0 |
04/03/2022 |
18.91
|
20,106 | 18.63 | 20.33 | 18.82 | 0 | 0 | 0 |
03/03/2022 |
18.63
|
10,100 | 18.91 | 18.91 | 18.15 | 0 | 0 | 0 |
02/03/2022 |
18.91
|
60,039 | 17.21 | 18.91 | 17.87 | 0 | 0 | 0 |
01/03/2022 |
17.21
|
900 | 17.87 | 17.87 | 17.02 | 0 | 0 | 0 |
28/02/2022 |
17.87
|
3,441 | 17.02 | 17.87 | 17.49 | 0 | 0 | 0 |
25/02/2022 |
17.02
|
6,816 | 16.74 | 17.87 | 17.02 | 0 | 0 | 0 |
24/02/2022 |
16.74
|
1,082 | 17.87 | 17.87 | 16.74 | 0 | 0 | 0 |
23/02/2022 |
17.87
|
3,400 | 17.87 | 17.87 | 16.93 | 0 | 0 | 0 |
22/02/2022 |
17.87
|
8,481 | 17.97 | 17.97 | 16.64 | 0 | 0 | 0 |
21/02/2022 |
17.97
|
3,300 | 17.97 | 17.97 | 17.30 | 0 | 0 | 0 |
18/02/2022 |
17.97
|
10,600 | 19.29 | 19.29 | 17.78 | 0 | 0 | 0 |
17/02/2022 |
19.29
|
3,400 | 19.38 | 19.38 | 19.01 | 0 | 0 | 0 |
16/02/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
15/02/2022 |
19.38
|
203 | 17.68 | 19.38 | 17.78 | 0 | 0 | 0 |
14/02/2022 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
11/02/2022 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
10/02/2022 |
17.68
|
8,500 | 17.97 | 17.97 | 17.68 | 0 | 0 | 0 |
09/02/2022 |
17.97
|
4,732 | 17.49 | 17.97 | 17.68 | 0 | 0 | 0 |
08/02/2022 |
17.49
|
8 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
07/02/2022 |
17.49
|
1,100 | 17.59 | 17.59 | 17.49 | 0 | 0 | 0 |
28/01/2022 |
17.59
|
300 | 17.11 | 17.59 | 17.11 | 0 | 0 | 0 |
27/01/2022 |
17.11
|
100 | 18.63 | 18.63 | 17.11 | 0 | 0 | 0 |
26/01/2022 |
18.63
|
341 | 18.15 | 18.63 | 18.25 | 0 | 0 | 0 |
25/01/2022 |
18.15
|
260 | 17.30 | 18.82 | 18.15 | 0 | 0 | 0 |
24/01/2022 |
17.30
|
2,236 | 18.53 | 18.53 | 17.30 | 0 | 0 | 0 |
21/01/2022 |
18.53
|
2,020 | 16.93 | 18.53 | 18.15 | 0 | 0 | 0 |
20/01/2022 |
16.93
|
100 | 17.59 | 17.59 | 16.93 | 0 | 0 | 0 |
19/01/2022 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
18/01/2022 |
17.59
|
600 | 19.01 | 19.01 | 17.49 | 0 | 0 | 0 |
17/01/2022 |
19.01
|
5,800 | 19.01 | 19.01 | 18.72 | 0 | 0 | 0 |
14/01/2022 |
19.01
|
900 | 20.71 | 20.71 | 18.91 | 0 | 0 | 0 |
13/01/2022 |
20.71
|
3,523 | 18.91 | 20.71 | 20.71 | 0 | 0 | 0 |
12/01/2022 |
18.91
|
16,100 | 17.49 | 18.91 | 17.68 | 0 | 0 | 0 |
11/01/2022 |
17.49
|
1,800 | 17.68 | 17.68 | 17.02 | 0 | 0 | 0 |
10/01/2022 |
17.68
|
1,300 | 17.87 | 17.87 | 17.68 | 0 | 0 | 0 |
07/01/2022 |
17.87
|
2,008 | 17.87 | 17.87 | 17.21 | 0 | 0 | 0 |
06/01/2022 |
17.87
|
3,594 | 17.68 | 17.87 | 16.55 | 0 | 0 | 0 |
05/01/2022 |
17.68
|
1,216 | 17.59 | 18.63 | 17.68 | 0 | 0 | 0 |
04/01/2022 |
17.59
|
1,203 | 17.87 | 18.25 | 17.59 | 0 | 0 | 0 |
31/12/2021 |
17.87
|
307 | 18.82 | 18.82 | 17.87 | 0 | 0 | 0 |
30/12/2021 |
18.82
|
208 | 18.25 | 18.82 | 17.68 | 0 | 0 | 0 |
29/12/2021 |
18.25
|
900 | 17.87 | 18.44 | 17.97 | 500 | 0 | 0.0 |
28/12/2021 |
17.87
|
500 | 18.91 | 18.91 | 17.87 | 0 | 0 | 0 |
27/12/2021 |
18.91
|
1,001 | 18.63 | 18.91 | 18.63 | 0 | 0 | 0 |
24/12/2021 |
18.63
|
2,800 | 18.15 | 18.63 | 18.06 | 0 | 0 | 0 |
23/12/2021 |
18.15
|
700 | 16.74 | 18.15 | 18.15 | 0 | 0 | 0 |
22/12/2021 |
16.74
|
100 | 17.49 | 17.49 | 16.74 | 0 | 0 | 0 |
21/12/2021 |
17.49
|
596 | 18.72 | 18.72 | 17.49 | 0 | 0 | 0 |
20/12/2021 |
18.72
|
406 | 17.78 | 18.72 | 18.72 | 0 | 0 | 0 |
17/12/2021 |
17.78
|
1,799 | 18.53 | 18.53 | 17.78 | 0 | 0 | 0 |
16/12/2021 |
18.53
|
200 | 18.82 | 18.82 | 18.53 | 0 | 0 | 0 |
15/12/2021 |
18.82
|
200 | 18.82 | 18.91 | 18.82 | 0 | 88 | -0.0 |
14/12/2021 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
13/12/2021 |
18.82
|
200 | 18.63 | 18.82 | 18.72 | 0 | 0 | 0 |
10/12/2021 |
18.63
|
1,500 | 18.53 | 19.76 | 18.53 | 0 | 0 | 0 |
09/12/2021 |
18.53
|
2,411 | 18.53 | 19.29 | 18.53 | 0 | 0 | 0 |
08/12/2021 |
18.53
|
100 | 18.72 | 18.72 | 18.53 | 0 | 0 | 0 |
07/12/2021 |
18.72
|
4,180 | 18.72 | 18.82 | 18.72 | 0 | 0 | 0 |
06/12/2021 |
18.72
|
8,100 | 18.82 | 18.82 | 18.72 | 0 | 0 | 0 |
03/12/2021 |
18.82
|
2,321 | 19.38 | 19.57 | 18.82 | 0 | 0 | 0 |
02/12/2021 |
19.38
|
3,500 | 19.20 | 19.38 | 18.91 | 0 | 0 | 0 |
01/12/2021 |
19.20
|
2,748 | 19.01 | 19.20 | 18.82 | 0 | 0 | 0 |
30/11/2021 |
19.01
|
259 | 18.15 | 19.01 | 18.91 | 0 | 0 | 0 |
29/11/2021 |
18.15
|
1,100 | 18.91 | 18.91 | 18.06 | 0 | 0 | 0 |