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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
15.70
|
312,500 | 14.50 | 15.70 | 13.20 | 0 | 100 | -0.0 |
25/04/2022 |
14.50
|
140,100 | 14.50 | 15.80 | 14.30 | 0 | 200 | -0.0 |
22/04/2022 |
14.50
|
324,100 | 15.70 | 15.90 | 14.20 | 0 | 400 | -0.0 |
21/04/2022 |
15.70
|
201,000 | 17.40 | 17.40 | 15.70 | 100 | 0 | 0.0 |
20/04/2022 |
17.40
|
152,628 | 19.30 | 20 | 17.40 | 700 | 0 | 0.0 |
19/04/2022 |
19.30
|
119,000 | 19.70 | 20.70 | 19.30 | 0 | 0 | 0 |
18/04/2022 |
19.70
|
34,200 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
15/04/2022 |
20.50
|
42,800 | 20.60 | 21 | 20.10 | 0 | 0 | 0 |
14/04/2022 |
20.60
|
139,300 | 19.20 | 21.10 | 19.30 | 300 | 0 | 0.0 |
13/04/2022 |
19.20
|
87,530 | 18.80 | 20 | 18.80 | 0 | 0 | 0 |
12/04/2022 |
18.80
|
118,100 | 20.80 | 21.50 | 18.80 | 300 | 300 | -0 |
08/04/2022 |
20.80
|
228,500 | 22.60 | 22.60 | 20.80 | 300 | 0 | 0.0 |
07/04/2022 |
22.60
|
164,616 | 22.90 | 23 | 21 | 100 | 200 | -0.0 |
06/04/2022 |
22.90
|
115,900 | 23.90 | 23.90 | 22 | 100 | 0 | 0.0 |
05/04/2022 |
23.90
|
82,910 | 22.70 | 23.90 | 22.70 | 0 | 0 | 0 |
04/04/2022 |
22.70
|
52,428 | 22 | 22.80 | 22 | 0 | 0 | 0 |
01/04/2022 |
22
|
270,200 | 23.40 | 23.40 | 22 | 0 | 0 | 0 |
31/03/2022 |
23.40
|
104,900 | 23.90 | 24.30 | 23.40 | 0 | 0 | 0 |
30/03/2022 |
23.90
|
280,558 | 24.80 | 25 | 23.90 | 0 | 0 | 0 |
29/03/2022 |
24.80
|
306,847 | 23.80 | 25.50 | 23.20 | 100 | 5,000 | -0.1 |
28/03/2022 |
23.80
|
98,970 | 23.80 | 24.30 | 23 | 0 | 0 | 0 |
25/03/2022 |
23.80
|
133,407 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
24/03/2022 |
23.80
|
152,808 | 23.30 | 24.30 | 23.50 | 0 | 0 | 0 |
23/03/2022 |
23.30
|
225,130 | 23.60 | 23.80 | 22.60 | 0 | 0 | 0 |
22/03/2022 |
23.60
|
162,210 | 22.90 | 24 | 23 | 100 | 0 | 0.0 |
21/03/2022 |
22.90
|
157,407 | 23.30 | 24.20 | 22.50 | 800 | 0 | 0.0 |
18/03/2022 |
23.30
|
207,400 | 23.10 | 24.30 | 23.30 | 0 | 0 | 0 |
17/03/2022 |
23.10
|
224,050 | 23.90 | 23.90 | 22.50 | 0 | 0 | 0 |
16/03/2022 |
23.90
|
159,200 | 23.10 | 24.10 | 23.30 | 200 | 0 | 0.0 |
15/03/2022 |
23.10
|
316,222 | 22.70 | 24.20 | 21.10 | 0 | 100 | -0.0 |
14/03/2022 |
22.70
|
432,866 | 24.60 | 24.60 | 22.20 | 0 | 0 | 0 |
11/03/2022 |
24.60
|
738,526 | 27.30 | 28 | 24.60 | 0 | 0 | 0 |
10/03/2022 |
27.30
|
532,852 | 27.80 | 28 | 25.10 | 0 | 5,300 | -0.1 |
09/03/2022 |
27.80
|
1,096,232 | 25.30 | 27.80 | 25.30 | 0 | 200 | -0.0 |
08/03/2022 |
25.30
|
602,822 | 26.60 | 27.60 | 25 | 0 | 0 | 0 |
07/03/2022 |
26.60
|
860,645 | 24.20 | 26.60 | 24.40 | 0 | 200 | -0.0 |
04/03/2022 |
24.20
|
309,647 | 25.50 | 25.50 | 24.20 | 8,000 | 200 | 0.2 |
03/03/2022 |
25.50
|
608,064 | 25.50 | 27.20 | 25.10 | 0 | 0 | 0 |
02/03/2022 |
25.50
|
584,776 | 24.40 | 26.80 | 24.60 | 100 | 5,000 | -0.1 |
01/03/2022 |
24.40
|
459,882 | 24.60 | 25.10 | 24.20 | 0 | 300 | -0.0 |
28/02/2022 |
24.60
|
490,370 | 23 | 25.20 | 22.20 | 0 | 0 | 0 |
25/02/2022 |
23
|
479,337 | 23.50 | 25.80 | 23 | 5,000 | 1,000 | 0.1 |
24/02/2022 |
23.50
|
1,319,217 | 21.40 | 23.50 | 21.70 | 0 | 4,200 | -0.1 |
23/02/2022 |
21.40
|
953,030 | 19.50 | 21.40 | 19.50 | 0 | 200 | -0.0 |
22/02/2022 |
19.50
|
167,468 | 19.40 | 20.20 | 19 | 0 | 0 | 0 |
21/02/2022 |
19.40
|
240,800 | 18.50 | 19.40 | 18.50 | 0 | 0 | 0 |
18/02/2022 |
18.50
|
84,800 | 18.90 | 19 | 18.40 | 0 | 0 | 0 |
17/02/2022 |
18.90
|
91,310 | 18.50 | 19 | 18.40 | 0 | 0 | 0 |
16/02/2022 |
18.50
|
48,910 | 19.10 | 19.50 | 18.50 | 0 | 0 | 0 |
15/02/2022 |
19.10
|
91,202 | 19 | 19.10 | 18.70 | 0 | 0 | 0 |
14/02/2022 |
19
|
149,650 | 19 | 19.70 | 18.90 | 200 | 0 | 0.0 |
11/02/2022 |
19
|
250,100 | 18.30 | 19 | 18.20 | 0 | 0 | 0 |
10/02/2022 |
18.30
|
67,440 | 18.40 | 18.50 | 17.80 | 200 | 0 | 0.0 |
09/02/2022 |
18.40
|
88,220 | 18.50 | 19 | 18.40 | 0 | 0 | 0 |
08/02/2022 |
18.50
|
53,329 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
07/02/2022 |
18.50
|
35,609 | 18 | 18.70 | 18.30 | 0 | 0 | 0 |
28/01/2022 |
18
|
87,700 | 18.50 | 18.50 | 17.50 | 0 | 0 | 0 |
27/01/2022 |
18.50
|
92,857 | 18.50 | 18.60 | 18.20 | 0 | 0 | 0 |
26/01/2022 |
18.50
|
88,500 | 18.70 | 18.80 | 18.40 | 1,500 | 0 | 0.0 |
25/01/2022 |
18.70
|
70,853 | 18.60 | 18.70 | 18.20 | 13,000 | 0 | 0.2 |
24/01/2022 |
18.60
|
165,620 | 19.10 | 19.20 | 18.50 | 7,000 | 0 | 0.1 |
21/01/2022 |
19.10
|
158,309 | 18.50 | 19.20 | 18.20 | 0 | 0 | 0 |
20/01/2022 |
18.50
|
54,200 | 18.40 | 18.50 | 18 | 10,000 | 0 | 0.2 |
19/01/2022 |
18.40
|
60,500 | 18.30 | 18.90 | 18.10 | 0 | 0 | 0 |
18/01/2022 |
18.30
|
138,700 | 17.70 | 19.20 | 16.80 | 10,000 | 0 | 0.2 |
17/01/2022 |
17.70
|
214,800 | 18.70 | 19.80 | 17.70 | 0 | 0 | 0 |
14/01/2022 |
18.70
|
179,720 | 19.50 | 19.50 | 18.20 | 0 | 1,000 | -0.0 |
13/01/2022 |
19.50
|
234,204 | 19.80 | 20 | 18.50 | 0 | 0 | 0 |
12/01/2022 |
19.80
|
163,600 | 19.40 | 20.30 | 19 | 0 | 0 | 0 |
11/01/2022 |
19.40
|
80,440 | 20 | 20 | 19.30 | 0 | 0 | 0 |
10/01/2022 |
20
|
377,550 | 20 | 20.20 | 19.60 | 0 | 2,500 | -0.1 |
07/01/2022 |
20
|
194,121 | 19.90 | 20.20 | 19.50 | 0 | 1,000 | -0.0 |
06/01/2022 |
19.90
|
128,700 | 19.70 | 19.90 | 19.10 | 0 | 0 | 0 |
05/01/2022 |
19.70
|
200,400 | 20.10 | 20.50 | 19.20 | 0 | 0 | 0 |
04/01/2022 |
20.10
|
207,420 | 19.70 | 20.30 | 19.60 | 0 | 12,000 | -0.2 |
31/12/2021 |
19.70
|
204,750 | 20.60 | 20.80 | 19.60 | 0 | 0 | 0 |
30/12/2021 |
20.60
|
476,208 | 19.50 | 20.80 | 19.50 | 0 | 5,000 | -0.1 |
29/12/2021 |
19.50
|
76,600 | 19.30 | 19.70 | 19.20 | 0 | 8,500 | -0.2 |
28/12/2021 |
19.30
|
211,100 | 19 | 19.80 | 19.20 | 0 | 2,000 | -0.0 |
27/12/2021 |
19
|
281,806 | 18.80 | 19.40 | 18.80 | 0 | 5,000 | -0.1 |
24/12/2021 |
18.80
|
173,500 | 19.10 | 19.60 | 18.80 | 0 | 1,000 | -0.0 |
23/12/2021 |
19.10
|
298,700 | 18.50 | 19.40 | 17.80 | 0 | 2,000 | -0.0 |
22/12/2021 |
18.50
|
189,229 | 18.10 | 18.80 | 18.10 | 0 | 0 | 0 |
21/12/2021 |
18.10
|
127,368 | 17.90 | 18.30 | 17.50 | 0 | 0 | 0 |
20/12/2021 |
17.90
|
119,030 | 18.40 | 19 | 17.80 | 0 | 0 | 0 |
17/12/2021 |
18.40
|
110,316 | 18.40 | 19 | 18.30 | 0 | 0 | 0 |
16/12/2021 |
18.40
|
95,010 | 18.60 | 19 | 18.20 | 0 | 5,800 | -0.1 |
15/12/2021 |
18.60
|
221,400 | 18.30 | 19 | 18 | 0 | 0 | 0 |
14/12/2021 |
18.30
|
190,203 | 18.70 | 18.70 | 18.20 | 0 | 0 | 0 |
13/12/2021 |
18.70
|
185,965 | 18.30 | 19.30 | 17.80 | 0 | 0 | 0 |
10/12/2021 |
18.30
|
399,466 | 18.50 | 19.20 | 18.30 | 2,700 | 0 | 0.1 |
09/12/2021 |
18.50
|
751,974 | 16.90 | 18.50 | 16.70 | 0 | 5,500 | -0.1 |
08/12/2021 |
16.90
|
101,402 | 16.90 | 17 | 16.60 | 0 | 0 | 0 |
07/12/2021 |
16.90
|
131,300 | 16.20 | 16.90 | 16 | 0 | 0 | 0 |
06/12/2021 |
16.20
|
122,000 | 16.20 | 16.30 | 16 | 0 | 5,000 | -0.1 |
03/12/2021 |
16.20
|
84,551 | 16.40 | 16.50 | 16.20 | 0 | 0 | 0 |
02/12/2021 |
16.40
|
162,725 | 16.50 | 16.80 | 16.30 | 0 | 0 | 0 |
01/12/2021 |
16.50
|
76,000 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
30/11/2021 |
16.10
|
113,324 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
29/11/2021 |
16.10
|
61,640 | 16.40 | 16.40 | 15.50 | 0 | 0 | 0 |