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) |
2.40 | 9.23% | 493,100 | 0 | 0 |
25.50
29.70
28.40
|
2 tháng
(2024-07-22) |
3.10 | 12.25% | 1,033,400 | 0 | 0 |
25.10
29.70
28.40
|
3 tháng
(2024-06-21) |
-7.10 | -20% | 1,912,300 | 0 | 0 |
25.10
35.50
28.40
|
6 tháng
(2024-03-25) |
-2.60 | -8.39% | 4,728,300 | 0 | 0 |
25.10
40.50
28.40
|
12 tháng
(2023-09-25) |
11.73 | 70.40% | 9,254,100 | 0 | 0 |
16.30
40.50
28.40
|
24 tháng
(2022-09-30) |
17.75 | 166.71% | 13,560,653 | 0 | 0 |
6.67
40.50
28.40
|
36 tháng
(2021-10-05) |
11.40 | 67.03% | 28,110,690 | 0 | 0.0 |
6.67
40.50
28.40
|
60 tháng
(2019-10-16) |
24.56 | 639.94% | 45,569,298 | -3,330 | -0.2 |
1.49
40.50
28.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
13.13
|
44,774 | 11.62 | 13.13 | 11.45 | 0 | 0 | 0 |
22/04/2022 |
11.62
|
22,000 | 11.70 | 11.87 | 10.94 | 0 | 0 | 0 |
21/04/2022 |
11.70
|
139,700 | 12.37 | 12.37 | 10.52 | 0 | 0 | 0 |
20/04/2022 |
12.37
|
86,300 | 13.47 | 13.47 | 12.04 | 0 | 0 | 0 |
19/04/2022 |
13.47
|
50,200 | 14.14 | 14.23 | 13.05 | 0 | 0 | 0 |
18/04/2022 |
14.14
|
52,000 | 14.73 | 14.73 | 13.38 | 0 | 0 | 0 |
15/04/2022 |
14.73
|
53,800 | 14.90 | 14.90 | 14.14 | 0 | 0 | 0 |
14/04/2022 |
14.90
|
26,900 | 14.98 | 14.98 | 14.65 | 0 | 0 | 0 |
13/04/2022 |
14.98
|
36,500 | 14.73 | 15.07 | 14.73 | 0 | 0 | 0 |
12/04/2022 |
14.73
|
115,800 | 15.99 | 15.99 | 14.31 | 0 | 0 | 0 |
08/04/2022 |
15.99
|
53,600 | 15.74 | 16.08 | 15.66 | 0 | 0 | 0 |
07/04/2022 |
15.74
|
166,900 | 17.42 | 17.42 | 15.57 | 0 | 0 | 0 |
06/04/2022 |
17.42
|
72,259 | 17.42 | 17.42 | 16.41 | 0 | 0 | 0 |
05/04/2022 |
17.42
|
75,700 | 17.76 | 17.76 | 17.26 | 0 | 0 | 0 |
04/04/2022 |
17.76
|
28,700 | 17.76 | 17.93 | 17.68 | 0 | 0 | 0 |
01/04/2022 |
17.76
|
41,377 | 17.76 | 17.76 | 17.51 | 0 | 0 | 0 |
31/03/2022 |
17.76
|
51,438 | 17.76 | 18.01 | 17.59 | 0 | 0 | 0 |
30/03/2022 |
17.76
|
94,300 | 18.27 | 18.27 | 17.51 | 0 | 0 | 0 |
29/03/2022 |
18.27
|
92,700 | 18.18 | 18.35 | 17.76 | 0 | 0 | 0 |
28/03/2022 |
18.18
|
111,410 | 18.35 | 18.35 | 17.85 | 0 | 0 | 0 |
25/03/2022 |
18.35
|
92,215 | 18.52 | 18.52 | 18.10 | 0 | 0 | 0 |
24/03/2022 |
18.52
|
133,984 | 17.59 | 18.77 | 17.76 | 0 | 0 | 0 |
23/03/2022 |
17.59
|
67,100 | 18.01 | 18.01 | 17.59 | 0 | 0 | 0 |
22/03/2022 |
18.01
|
54,900 | 18.10 | 18.10 | 17.68 | 0 | 0 | 0 |
21/03/2022 |
18.10
|
50,318 | 18.01 | 18.18 | 17.76 | 0 | 0 | 0 |
18/03/2022 |
18.01
|
77,300 | 18.01 | 18.35 | 17.85 | 0 | 0 | 0 |
17/03/2022 |
18.01
|
42,300 | 17.93 | 18.10 | 17.76 | 0 | 0 | 0 |
16/03/2022 |
17.93
|
46,627 | 17.68 | 18.10 | 17.34 | 0 | 0 | 0 |
15/03/2022 |
17.68
|
80,400 | 17.51 | 18.01 | 16.50 | 0 | 0 | 0 |
14/03/2022 |
17.51
|
137,800 | 18.10 | 18.52 | 16.84 | 0 | 0 | 0 |
11/03/2022 |
18.10
|
148,160 | 18.77 | 19.28 | 18.10 | 0 | 0 | 0 |
10/03/2022 |
18.77
|
161,100 | 17.76 | 18.94 | 17.42 | 0 | 0 | 0 |
09/03/2022 |
17.76
|
112,600 | 17.85 | 18.52 | 17.09 | 0 | 0 | 0 |
08/03/2022 |
17.85
|
147,009 | 17.59 | 18.10 | 17.26 | 0 | 0 | 0 |
07/03/2022 |
17.59
|
189,300 | 16.16 | 17.68 | 16.58 | 0 | 0 | 0 |
04/03/2022 |
16.16
|
167,400 | 15.91 | 16.25 | 15.74 | 0 | 0 | 0 |
03/03/2022 |
15.91
|
86,400 | 16.25 | 16.25 | 15.57 | 0 | 0 | 0 |
02/03/2022 |
16.25
|
73,800 | 16.75 | 16.75 | 15.66 | 0 | 0 | 0 |
01/03/2022 |
16.75
|
39,400 | 16.41 | 17.68 | 16.08 | 0 | 0 | 0 |
28/02/2022 |
16.41
|
51,805 | 16.84 | 16.84 | 16.25 | 0 | 0 | 0 |
25/02/2022 |
16.84
|
37,000 | 16.84 | 17.34 | 16.25 | 0 | 0 | 0 |
24/02/2022 |
16.84
|
120,601 | 17.85 | 17.85 | 15.91 | 0 | 0 | 0 |
23/02/2022 |
17.85
|
65,615 | 18.10 | 18.60 | 17.34 | 0 | 0 | 0 |
22/02/2022 |
18.10
|
93,020 | 16.16 | 18.10 | 16.16 | 0 | 0 | 0 |
21/02/2022 |
16.16
|
103,500 | 15.24 | 16.25 | 15.15 | 0 | 0 | 0 |
18/02/2022 |
15.24
|
37,400 | 14.98 | 15.32 | 15.07 | 0 | 0 | 0 |
17/02/2022 |
14.98
|
40,300 | 15.24 | 15.24 | 14.90 | 0 | 0 | 0 |
16/02/2022 |
15.24
|
73,730 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
15/02/2022 |
15.40
|
43,000 | 15.49 | 15.57 | 15.07 | 0 | 0 | 0 |
14/02/2022 |
15.49
|
49,305 | 15.66 | 15.74 | 15.40 | 0 | 0 | 0 |
11/02/2022 |
15.66
|
46,000 | 15.74 | 16.41 | 15.15 | 0 | 0 | 0 |
10/02/2022 |
15.74
|
89,203 | 15.07 | 16.16 | 15.32 | 0 | 0 | 0 |
09/02/2022 |
15.07
|
77,220 | 14.56 | 15.07 | 14.31 | 0 | 0 | 0 |
08/02/2022 |
14.56
|
34,900 | 14.23 | 15.07 | 14.31 | 0 | 0 | 0 |
07/02/2022 |
14.23
|
21,600 | 14.14 | 14.73 | 14.14 | 0 | 0 | 0 |
28/01/2022 |
14.14
|
100,400 | 13.89 | 14.31 | 13.38 | 0 | 0 | 0 |
27/01/2022 |
13.89
|
36,300 | 14.31 | 15.57 | 13.89 | 0 | 0 | 0 |
26/01/2022 |
14.31
|
30,600 | 15.15 | 15.15 | 14.31 | 0 | 0 | 0 |
25/01/2022 |
15.15
|
33,300 | 15.40 | 15.74 | 14.31 | 0 | 0 | 0 |
24/01/2022 |
15.40
|
83,100 | 16.33 | 16.58 | 15.40 | 0 | 0 | 0 |
21/01/2022 |
16.33
|
34,600 | 15.57 | 16.67 | 15.99 | 0 | 0 | 0 |
20/01/2022 |
15.57
|
15,900 | 15.24 | 16.41 | 14.81 | 0 | 0 | 0 |
19/01/2022 |
15.24
|
167,400 | 16.33 | 16.33 | 14.14 | 0 | 0 | 0 |
18/01/2022 |
16.33
|
57,500 | 16.41 | 18.94 | 15.99 | 0 | 0 | 0 |
17/01/2022 |
16.41
|
89,900 | 17.51 | 17.59 | 15.91 | 0 | 0 | 0 |
14/01/2022 |
17.51
|
99,500 | 18.01 | 18.01 | 17.26 | 0 | 0 | 0 |
13/01/2022 |
18.01
|
58,200 | 18.35 | 18.94 | 17.26 | 0 | 0 | 0 |
12/01/2022 |
18.35
|
52,800 | 18.27 | 18.52 | 17.51 | 0 | 0 | 0 |
11/01/2022 |
18.27
|
67,500 | 18.86 | 18.86 | 17.34 | 0 | 0 | 0 |
10/01/2022 |
18.86
|
110,700 | 19.02 | 19.78 | 18.35 | 0 | 0 | 0 |
07/01/2022 |
19.02
|
69,000 | 18.86 | 19.44 | 17.76 | 0 | 0 | 0 |
06/01/2022 |
18.86
|
126,214 | 19.78 | 19.78 | 16.84 | 0 | 0 | 0 |
05/01/2022 |
19.78
|
88,100 | 20.37 | 20.37 | 18.94 | 0 | 0 | 0 |
04/01/2022 |
20.37
|
60,200 | 20.71 | 20.88 | 19.70 | 0 | 0 | 0 |
31/12/2021 |
20.71
|
74,100 | 19.95 | 20.96 | 20.20 | 0 | 0 | 0 |
30/12/2021 |
19.95
|
111,800 | 18.94 | 21.38 | 18.86 | 0 | 0 | 0 |
29/12/2021 |
18.94
|
114,100 | 19.53 | 19.53 | 18.52 | 0 | 0 | 0 |
28/12/2021 |
19.53
|
128,220 | 20.12 | 20.12 | 18.94 | 0 | 0 | 0 |
27/12/2021 |
20.12
|
61,500 | 20.54 | 20.88 | 19.36 | 0 | 0 | 0 |
24/12/2021 |
20.54
|
70,200 | 20.96 | 20.96 | 19.78 | 0 | 0 | 0 |
23/12/2021 |
20.96
|
126,920 | 22.14 | 22.14 | 20.20 | 0 | 0 | 0 |
22/12/2021 |
22.14
|
38,400 | 22.73 | 22.73 | 21.72 | 0 | 0 | 0 |
21/12/2021 |
22.73
|
22,300 | 22.64 | 23.15 | 21.55 | 0 | 0 | 0 |
20/12/2021 |
22.64
|
140,000 | 23.57 | 24.41 | 20.29 | 0 | 0 | 0 |
17/12/2021 |
23.57
|
70,700 | 23.15 | 25 | 23.32 | 0 | 0 | 0 |
16/12/2021 |
23.15
|
32,500 | 23.40 | 23.57 | 23.15 | 0 | 0 | 0 |
15/12/2021 |
23.40
|
51,100 | 23.48 | 23.48 | 23.15 | 0 | 0 | 0 |
14/12/2021 |
23.48
|
26,500 | 23.40 | 25.25 | 23.15 | 0 | 0 | 0 |
13/12/2021 |
23.40
|
47,400 | 23.32 | 23.91 | 23.06 | 0 | 0 | 0 |
10/12/2021 |
23.32
|
50,400 | 23.57 | 23.57 | 22.73 | 0 | 0 | 0 |
09/12/2021 |
23.57
|
14,200 | 23.57 | 24.41 | 22.81 | 0 | 0 | 0 |
08/12/2021 |
23.57
|
57,700 | 23.91 | 24.33 | 22.39 | 0 | 0 | 0 |
07/12/2021 |
23.91
|
35,732 | 25.17 | 25.17 | 21.97 | 0 | 0 | 0 |
06/12/2021 |
25.17
|
23,241 | 27.10 | 27.10 | 23.23 | 0 | 0 | 0 |
03/12/2021 |
27.10
|
51,820 | 27.19 | 27.19 | 26.01 | 0 | 0 | 0 |
02/12/2021 |
27.19
|
30,324 | 27.61 | 27.78 | 26.52 | 0 | 0 | 0 |
01/12/2021 |
27.61
|
17,589 | 27.78 | 28.11 | 26.94 | 0 | 0 | 0 |
30/11/2021 |
27.78
|
88,754 | 27.61 | 28.37 | 26.94 | 0 | 0 | 0 |
29/11/2021 |
27.61
|
25,100 | 27.27 | 27.61 | 26.52 | 0 | 0 | 0 |
26/11/2021 |
27.27
|
48,700 | 26.94 | 27.69 | 26.77 | 0 | 0 | 0 |