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) |
-0.66 | -12.07% | 8,989,700 | 0 | 0 |
4.74
5.47
4.81
|
2 tháng
(2024-07-22) |
-1.29 | -21.15% | 23,928,500 | 0 | 0 |
4.74
6.10
4.81
|
3 tháng
(2024-06-21) |
-1.24 | -20.50% | 44,770,300 | 0 | 0 |
4.74
6.63
4.81
|
6 tháng
(2024-03-25) |
-2.76 | -36.46% | 169,745,700 | 0 | 0 |
4.34
7.78
4.81
|
12 tháng
(2023-09-25) |
-6.64 | -57.99% | 296,974,400 | 0 | 0 |
4.34
11.95
4.81
|
24 tháng
(2022-09-30) |
-3.98 | -45.28% | 600,284,700 | 0 | 0 |
3.88
15.50
4.81
|
36 tháng
(2021-10-05) |
-11.80 | -71.04% | 847,585,400 | -100 | -0.0 |
3.88
27.49
4.81
|
60 tháng
(2020-06-24) |
-13.12 | -73.17% | 1,021,655,290 | 0 | 0.0 |
3.88
30.30
4.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
16.19
|
1,106,100 | 15.15 | 16.19 | 15.06 | 0 | 0 | 0 |
25/04/2022 |
16.19
|
977,300 | 17.36 | 17.50 | 16.19 | 0 | 0 | 0 |
22/04/2022 |
17.36
|
5,521,500 | 17.36 | 18.30 | 17.36 | 0 | 0 | 0 |
21/04/2022 |
18.62
|
158,800 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
20/04/2022 |
19.99
|
768,600 | 21.49 | 21.49 | 19.99 | 0 | 0 | 0 |
19/04/2022 |
21.49
|
435,100 | 21.77 | 22.24 | 21.44 | 0 | 0 | 0 |
18/04/2022 |
21.77
|
676,000 | 21.63 | 22.33 | 21.39 | 0 | 0 | 0 |
15/04/2022 |
21.58
|
388,300 | 21.77 | 22.14 | 21.16 | 0 | 0 | 0 |
14/04/2022 |
21.77
|
473,100 | 21.96 | 22.33 | 21.39 | 0 | 0 | 0 |
13/04/2022 |
21.02
|
389,400 | 21.16 | 21.63 | 20.64 | 0 | 0 | 0 |
12/04/2022 |
20.88
|
791,400 | 22.42 | 22.71 | 20.88 | 0 | 0 | 0 |
08/04/2022 |
22.42
|
320,200 | 23.18 | 23.60 | 22.42 | 0 | 0 | 0 |
07/04/2022 |
23.18
|
462,400 | 23.08 | 23.79 | 22.71 | 0 | 0 | 0 |
06/04/2022 |
23.08
|
387,800 | 23.36 | 23.64 | 22.99 | 0 | 0 | 0 |
05/04/2022 |
23.64
|
395,500 | 23.83 | 23.83 | 23.36 | 0 | 0 | 0 |
04/04/2022 |
23.27
|
380,000 | 23.13 | 23.64 | 23.08 | 0 | 0 | 0 |
01/04/2022 |
22.89
|
862,800 | 22.61 | 23.36 | 22.42 | 0 | 0 | 0 |
31/03/2022 |
23.36
|
714,700 | 24.25 | 24.68 | 23.03 | 0 | 0 | 0 |
30/03/2022 |
24.25
|
1,021,200 | 24.91 | 25.33 | 23.93 | 0 | 0 | 0 |
29/03/2022 |
25.33
|
903,300 | 24.86 | 25.76 | 24.82 | 0 | 0 | 0 |
28/03/2022 |
25.15
|
1,021,400 | 24.58 | 25.52 | 24.58 | 0 | 0 | 0 |
25/03/2022 |
25.43
|
639,100 | 25.43 | 25.66 | 25.10 | 0 | 0 | 0 |
24/03/2022 |
25.43
|
1,029,600 | 25.85 | 26.27 | 25.38 | 0 | 0 | 0 |
23/03/2022 |
25.33
|
887,300 | 25.52 | 25.90 | 25.24 | 0 | 0 | 0 |
22/03/2022 |
25.80
|
1,133,200 | 26.08 | 26.55 | 25.80 | 0 | 0 | 0 |
21/03/2022 |
25.52
|
1,031,600 | 25.24 | 25.71 | 24.58 | 0 | 0 | 0 |
18/03/2022 |
25.00
|
787,600 | 25.43 | 25.66 | 24.96 | 0 | 0 | 0 |
17/03/2022 |
24.68
|
871,600 | 24.11 | 24.96 | 24.11 | 0 | 0 | 0 |
16/03/2022 |
24.86
|
678,300 | 25.15 | 25.43 | 24.63 | 0 | 0 | 0 |
15/03/2022 |
25.19
|
2,304,900 | 24.30 | 25.76 | 23.93 | 0 | 0 | 0 |
14/03/2022 |
25.57
|
2,246,600 | 26.74 | 26.93 | 25.57 | 0 | 0 | 0 |
11/03/2022 |
27.44
|
2,284,900 | 27.49 | 28.43 | 26.93 | 0 | 0 | 0 |
10/03/2022 |
27.49
|
2,636,600 | 26.27 | 28.15 | 25.90 | 0 | 0 | 0 |
09/03/2022 |
27.26
|
3,370,000 | 25.90 | 27.26 | 25.43 | 0 | 0 | 0 |
08/03/2022 |
25.47
|
1,517,400 | 26.22 | 26.55 | 25.43 | 0 | 0 | 0 |
07/03/2022 |
26.60
|
2,109,500 | 26.27 | 26.60 | 25.80 | 0 | 0 | 0 |
04/03/2022 |
24.86
|
2,761,000 | 25.33 | 25.71 | 24.54 | 0 | 0 | 0 |
03/03/2022 |
25.80
|
2,342,500 | 26.55 | 26.74 | 25.38 | 0 | 0 | 0 |
02/03/2022 |
26.22
|
1,601,900 | 27.21 | 27.21 | 26.08 | 0 | 0 | 0 |
01/03/2022 |
25.80
|
1,797,500 | 26.74 | 26.74 | 25.66 | 0 | 0 | 0 |
28/02/2022 |
26.74
|
1,589,700 | 25.90 | 27.12 | 25.52 | 0 | 0 | 0 |
25/02/2022 |
25.52
|
1,734,400 | 26.18 | 26.27 | 25.15 | 0 | 0 | 0 |
24/02/2022 |
26.60
|
2,899,600 | 25.05 | 26.88 | 24.86 | 0 | 0 | 0 |
23/02/2022 |
25.15
|
3,538,200 | 26.08 | 26.08 | 24.86 | 0 | 0 | 0 |
22/02/2022 |
24.40
|
3,373,000 | 23.36 | 24.40 | 22.85 | 0 | 0 | 0 |
21/02/2022 |
22.80
|
1,199,500 | 22.71 | 23.22 | 22.71 | 0 | 0 | 0 |
18/02/2022 |
22.47
|
909,700 | 22.71 | 22.85 | 22.24 | 0 | 0 | 0 |
17/02/2022 |
22.75
|
1,926,500 | 22.00 | 22.94 | 21.49 | 0 | 0 | 0 |
16/02/2022 |
22.00
|
1,395,100 | 22.10 | 22.24 | 21.77 | 0 | 0 | 0 |
15/02/2022 |
22.57
|
1,721,400 | 23.27 | 23.79 | 22.57 | 0 | 0 | 0 |
14/02/2022 |
23.18
|
2,818,400 | 22.38 | 23.18 | 22.24 | 0 | 0 | 0 |
11/02/2022 |
21.67
|
1,292,300 | 21.58 | 22.42 | 21.49 | 0 | 0 | 0 |
10/02/2022 |
21.44
|
580,100 | 21.25 | 21.67 | 21.02 | 0 | 0 | 0 |
09/02/2022 |
21.02
|
863,100 | 20.27 | 21.44 | 20.08 | 0 | 0 | 0 |
08/02/2022 |
20.36
|
543,300 | 20.64 | 20.78 | 20.36 | 0 | 0 | 0 |
07/02/2022 |
20.64
|
435,800 | 20.78 | 20.78 | 20.17 | 0 | 0 | 0 |
28/01/2022 |
19.66
|
826,400 | 20.36 | 20.64 | 19.42 | 0 | 0 | 0 |
27/01/2022 |
20.60
|
352,900 | 21.02 | 21.02 | 20.50 | 0 | 0 | 0 |
26/01/2022 |
20.64
|
437,400 | 20.92 | 21.02 | 20.27 | 0 | 0 | 0 |
25/01/2022 |
20.60
|
486,200 | 20.69 | 21.06 | 20.31 | 0 | 0 | 0 |
24/01/2022 |
21.11
|
822,200 | 21.58 | 22.33 | 21.11 | 0 | 0 | 0 |
21/01/2022 |
21.35
|
831,200 | 21.53 | 21.53 | 21.02 | 0 | 0 | 0 |
20/01/2022 |
20.97
|
584,600 | 20.74 | 21.30 | 20.55 | 0 | 0 | 0 |
19/01/2022 |
20.45
|
358,300 | 21.20 | 21.30 | 20.45 | 0 | 0 | 0 |
18/01/2022 |
20.55
|
858,100 | 20.50 | 20.88 | 19.99 | 0 | 0 | 0 |
17/01/2022 |
20.50
|
766,100 | 21.11 | 21.67 | 19.89 | 0 | 0 | 0 |
14/01/2022 |
20.64
|
461,900 | 20.08 | 21.11 | 19.70 | 0 | 0 | 0 |
13/01/2022 |
20.64
|
842,600 | 22.33 | 22.52 | 20.64 | 0 | 0 | 0 |
12/01/2022 |
21.72
|
1,470,700 | 21.35 | 21.72 | 20.64 | 0 | 0 | 0 |
11/01/2022 |
20.31
|
955,800 | 20.92 | 21.16 | 19.99 | 0 | 0 | 0 |
10/01/2022 |
21.16
|
1,611,100 | 21.81 | 22.19 | 21.16 | 0 | 0 | 0 |
07/01/2022 |
22.47
|
995,100 | 23.03 | 23.18 | 22.33 | 0 | 0 | 0 |
06/01/2022 |
22.52
|
1,808,300 | 22.38 | 22.99 | 21.58 | 0 | 0 | 0 |
05/01/2022 |
22.24
|
1,517,500 | 22.38 | 22.99 | 22.14 | 0 | 0 | 0 |
04/01/2022 |
21.77
|
1,016,200 | 21.58 | 21.96 | 21.16 | 0 | 0 | 0 |
31/12/2021 |
21.35
|
783,100 | 21.96 | 22.14 | 21.20 | 0 | 0 | 0 |
30/12/2021 |
22.14
|
1,473,500 | 22.71 | 22.80 | 21.67 | 0 | 0 | 0 |
29/12/2021 |
22.47
|
2,406,500 | 22.47 | 22.47 | 22.05 | 0 | 0 | 0 |
28/12/2021 |
21.02
|
820,100 | 19.94 | 21.02 | 19.94 | 0 | 0 | 0 |
27/12/2021 |
19.66
|
349,200 | 19.94 | 19.94 | 19.52 | 0 | 0 | 0 |
24/12/2021 |
19.80
|
542,400 | 19.89 | 20.08 | 19.56 | 0 | 0 | 0 |
23/12/2021 |
19.66
|
1,271,600 | 19.38 | 20.08 | 18.77 | 0 | 0 | 0 |
22/12/2021 |
19.23
|
829,600 | 20.08 | 20.08 | 19.23 | 0 | 0 | 0 |
21/12/2021 |
19.56
|
635,000 | 19.23 | 19.94 | 19.05 | 0 | 0 | 0 |
20/12/2021 |
19.23
|
952,700 | 19.99 | 19.99 | 18.95 | 0 | 0 | 0 |
17/12/2021 |
19.94
|
904,600 | 20.64 | 20.64 | 19.80 | 0 | 0 | 0 |
16/12/2021 |
20.31
|
564,500 | 21.02 | 21.02 | 20.27 | 0 | 0 | 0 |
15/12/2021 |
20.64
|
1,206,300 | 20.17 | 21.30 | 20.08 | 0 | 0 | 0 |
14/12/2021 |
19.94
|
1,134,500 | 19.42 | 20.08 | 19.42 | 0 | 0 | 0 |
13/12/2021 |
19.38
|
1,045,300 | 19.23 | 19.66 | 18.95 | 0 | 0 | 0 |
10/12/2021 |
19.14
|
455,500 | 19.33 | 19.33 | 18.95 | 0 | 0 | 0 |
09/12/2021 |
19.33
|
454,200 | 19.47 | 19.66 | 19.23 | 0 | 0 | 0 |
08/12/2021 |
19.66
|
556,800 | 19.99 | 20.08 | 19.52 | 0 | 0 | 0 |
07/12/2021 |
19.66
|
808,600 | 19.23 | 19.66 | 18.95 | 0 | 0 | 0 |
06/12/2021 |
18.77
|
776,800 | 19.23 | 19.70 | 18.62 | 0 | 0 | 0 |
03/12/2021 |
19.61
|
922,500 | 19.70 | 19.80 | 19.05 | 0 | 0 | 0 |
02/12/2021 |
19.61
|
772,900 | 19.70 | 19.75 | 19.28 | 0 | 0 | 0 |
01/12/2021 |
19.70
|
735,100 | 19.14 | 19.89 | 19.05 | 0 | 0 | 0 |
30/11/2021 |
19.66
|
1,096,100 | 19.61 | 20.08 | 19.19 | 0 | 0 | 0 |
29/11/2021 |
19.61
|
2,279,100 | 18.77 | 20.08 | 18.72 | 0 | 0 | 0 |