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 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
20.40
|
209,901 | 18.60 | 20.40 | 18 | 0 | 100 | -0.0 |
25/04/2022 |
18.60
|
337,302 | 18.70 | 19.90 | 17.10 | 0 | 200 | -0.0 |
22/04/2022 |
18.70
|
547,200 | 20.70 | 21.50 | 18.70 | 0 | 300 | -0.0 |
21/04/2022 |
20.70
|
107,900 | 22.90 | 22.90 | 20.70 | 0 | 0 | 0 |
20/04/2022 |
22.90
|
231,703 | 25.40 | 25.40 | 22.90 | 0 | 0 | 0 |
19/04/2022 |
25.40
|
385,500 | 28.20 | 28.20 | 25.40 | 0 | 0 | 0 |
18/04/2022 |
28.20
|
282,700 | 31.30 | 31.30 | 28.20 | 0 | 0 | 0 |
15/04/2022 |
31.30
|
120,400 | 33.10 | 33.10 | 31 | 0 | 0 | 0 |
14/04/2022 |
33.10
|
124,300 | 33.60 | 36.90 | 32.90 | 0 | 0 | 0 |
13/04/2022 |
33.60
|
255,730 | 32.50 | 33.80 | 30 | 0 | 0 | 0 |
12/04/2022 |
32.50
|
106,287 | 34.80 | 34.90 | 32.50 | 0 | 200 | -0.0 |
08/04/2022 |
34.80
|
349,100 | 33.70 | 37 | 31 | 0 | 0 | 0 |
07/04/2022 |
33.70
|
334,918 | 36.40 | 36.40 | 32.80 | 0 | 0 | 0 |
06/04/2022 |
36.40
|
403,417 | 37.20 | 37.20 | 35.10 | 0 | 0 | 0 |
05/04/2022 |
37.20
|
312,426 | 38.50 | 38.50 | 37.10 | 0 | 0 | 0 |
04/04/2022 |
38.50
|
181,727 | 38.90 | 39.60 | 38.40 | 0 | 0 | 0 |
01/04/2022 |
38.90
|
590,100 | 38.20 | 39.80 | 36.50 | 0 | 0 | 0 |
31/03/2022 |
38.20
|
508,301 | 38.30 | 40 | 37.60 | 0 | 0 | 0 |
30/03/2022 |
38.30
|
784,773 | 42.30 | 42.30 | 38.30 | 0 | 0 | 0 |
29/03/2022 |
42.30
|
314,468 | 42.20 | 44 | 42 | 0 | 0 | 0 |
28/03/2022 |
42.20
|
679,751 | 39.40 | 43.30 | 40.40 | 0 | 0 | 0 |
25/03/2022 |
39.40
|
803,254 | 35.90 | 39.40 | 36.50 | 0 | 0 | 0 |
24/03/2022 |
35.90
|
252,870 | 35.90 | 36.80 | 34.50 | 0 | 0 | 0 |
23/03/2022 |
35.90
|
245,528 | 36.20 | 37 | 35.40 | 0 | 0 | 0 |
22/03/2022 |
36.20
|
243,333 | 36.60 | 37 | 35.70 | 0 | 0 | 0 |
21/03/2022 |
36.60
|
254,028 | 36.50 | 38 | 36 | 0 | 0 | 0 |
18/03/2022 |
36.50
|
336,000 | 37 | 37.40 | 35 | 0 | 0 | 0 |
17/03/2022 |
37
|
298,017 | 38.40 | 40 | 36.80 | 0 | 0 | 0 |
16/03/2022 |
38.40
|
222,869 | 37 | 40 | 37 | 0 | 0 | 0 |
15/03/2022 |
37
|
568,675 | 34.60 | 37.20 | 31.30 | 0 | 0 | 0 |
14/03/2022 |
34.60
|
461,675 | 36 | 36 | 33.50 | 0 | 0 | 0 |
11/03/2022 |
36
|
610,762 | 34.70 | 38 | 34.80 | 0 | 0 | 0 |
10/03/2022 |
34.70
|
687,381 | 31.60 | 34.70 | 31.30 | 0 | 0 | 0 |
09/03/2022 |
31.60
|
652,649 | 31.10 | 32.10 | 28 | 0 | 0 | 0 |
08/03/2022 |
31.10
|
750,164 | 28.40 | 31.20 | 28.40 | 0 | 0 | 0 |
07/03/2022 |
28.40
|
725,163 | 25.90 | 28.40 | 26 | 0 | 0 | 0 |
04/03/2022 |
25.90
|
312,100 | 23.60 | 25.90 | 23.60 | 0 | 0 | 0 |
03/03/2022 |
23.60
|
185,255 | 23.30 | 24.40 | 23.30 | 0 | 0 | 0 |
02/03/2022 |
23.30
|
70,122 | 24.40 | 24.40 | 23.30 | 0 | 0 | 0 |
01/03/2022 |
24.40
|
146,392 | 23.70 | 24.80 | 23.20 | 0 | 0 | 0 |
28/02/2022 |
23.70
|
95,704 | 24.70 | 24.70 | 23.60 | 0 | 0 | 0 |
25/02/2022 |
24.70
|
147,051 | 24.90 | 25 | 23.50 | 0 | 0 | 0 |
24/02/2022 |
24.90
|
225,400 | 27.60 | 27.60 | 24.90 | 0 | 0 | 0 |
23/02/2022 |
27.60
|
194,844 | 27.30 | 29 | 27.40 | 0 | 0 | 0 |
22/02/2022 |
27.30
|
432,712 | 24.90 | 27.30 | 25.50 | 0 | 0 | 0 |
21/02/2022 |
24.90
|
238,550 | 22.70 | 24.90 | 22.60 | 0 | 0 | 0 |
18/02/2022 |
22.70
|
29,300 | 22.50 | 22.70 | 21.80 | 0 | 0 | 0 |
17/02/2022 |
22.50
|
45,140 | 22.50 | 22.70 | 21.80 | 0 | 0 | 0 |
16/02/2022 |
22.50
|
25,890 | 21.80 | 22.50 | 21.60 | 0 | 0 | 0 |
15/02/2022 |
21.80
|
38,800 | 22.80 | 22.80 | 21.30 | 0 | 0 | 0 |
14/02/2022 |
22.80
|
37,240 | 22.90 | 23.10 | 21.70 | 0 | 0 | 0 |
11/02/2022 |
22.90
|
51,612 | 23.50 | 24.40 | 22.50 | 0 | 0 | 0 |
10/02/2022 |
23.50
|
68,118 | 23 | 23.60 | 23 | 0 | 0 | 0 |
09/02/2022 |
23
|
18,127 | 23 | 24.10 | 22.20 | 0 | 0 | 0 |
08/02/2022 |
23
|
92,433 | 23.60 | 23.90 | 22 | 0 | 0 | 0 |
07/02/2022 |
23.60
|
57,222 | 21.50 | 23.60 | 22.40 | 0 | 0 | 0 |
28/01/2022 |
21.50
|
50,500 | 20.40 | 21.80 | 20 | 0 | 0 | 0 |
27/01/2022 |
20.40
|
45,200 | 20.60 | 21 | 19.50 | 0 | 0 | 0 |
26/01/2022 |
20.60
|
38,200 | 20.20 | 21 | 19.10 | 0 | 0 | 0 |
25/01/2022 |
20.20
|
45,100 | 20.30 | 20.30 | 18.40 | 0 | 0 | 0 |
24/01/2022 |
20.30
|
102,126 | 22.20 | 22.20 | 20 | 0 | 0 | 0 |
21/01/2022 |
22.20
|
44,365 | 23.40 | 23.50 | 22 | 0 | 0 | 0 |
20/01/2022 |
23.40
|
65,000 | 22.40 | 24.60 | 20.70 | 0 | 0 | 0 |
19/01/2022 |
22.40
|
36,100 | 24.80 | 24.80 | 22.40 | 0 | 0 | 0 |
18/01/2022 |
24.80
|
331,700 | 24.80 | 27.20 | 23.50 | 0 | 0 | 0 |
17/01/2022 |
24.80
|
25,603 | 22.60 | 24.80 | 24 | 0 | 0 | 0 |
14/01/2022 |
22.60
|
14,889 | 20.60 | 22.60 | 22 | 0 | 0 | 0 |
13/01/2022 |
20.60
|
70,469 | 18.80 | 20.60 | 17.20 | 0 | 0 | 0 |
12/01/2022 |
18.80
|
195,800 | 20.80 | 20.80 | 18.80 | 0 | 0 | 0 |
11/01/2022 |
20.80
|
246,337 | 23.10 | 23.10 | 20.80 | 0 | 0 | 0 |
10/01/2022 |
23.10
|
350,553 | 25.50 | 26 | 23 | 0 | 0 | 0 |
07/01/2022 |
25.50
|
168,322 | 26.30 | 27 | 25.10 | 0 | 0 | 0 |
06/01/2022 |
26.30
|
165,588 | 27.30 | 27.80 | 26 | 0 | 0 | 0 |
05/01/2022 |
27.30
|
147,125 | 28 | 28 | 27 | 0 | 0 | 0 |
04/01/2022 |
28
|
59,165 | 28 | 29 | 27.30 | 0 | 0 | 0 |
31/12/2021 |
28
|
167,103 | 29.70 | 31.90 | 27.30 | 0 | 0 | 0 |
30/12/2021 |
29.70
|
189,231 | 28.90 | 30.50 | 27 | 0 | 0 | 0 |
29/12/2021 |
28.90
|
526,646 | 32 | 32 | 28.80 | 0 | 0 | 0 |
28/12/2021 |
32
|
136,783 | 32 | 34.20 | 29.10 | 0 | 0 | 0 |
27/12/2021 |
32
|
62,616 | 34 | 34 | 31.10 | 0 | 0 | 0 |
24/12/2021 |
34
|
31,500 | 34.10 | 36.10 | 32.50 | 0 | 0 | 0 |
23/12/2021 |
34.10
|
171,124 | 31 | 34.10 | 31.20 | 0 | 0 | 0 |
22/12/2021 |
31
|
354,158 | 33.80 | 33.80 | 31 | 0 | 0 | 0 |
21/12/2021 |
33.80
|
258,414 | 37.50 | 37.50 | 33.80 | 0 | 0 | 0 |
20/12/2021 |
37.50
|
223,234 | 39.10 | 39.10 | 35.20 | 0 | 0 | 0 |
17/12/2021 |
39.10
|
262,367 | 41.30 | 43.80 | 39 | 0 | 0 | 0 |
16/12/2021 |
41.30
|
185,758 | 41.30 | 42 | 39.40 | 0 | 873 | -0.0 |
15/12/2021 |
41.30
|
436,100 | 37.70 | 41.40 | 37 | 0 | 0 | 0 |
14/12/2021 |
37.70
|
104,983 | 34.30 | 37.70 | 36 | 0 | 0 | 0 |
13/12/2021 |
34.30
|
317,399 | 31.20 | 34.30 | 28.10 | 0 | 0 | 0 |
10/12/2021 |
31.20
|
644,007 | 34.20 | 36.60 | 30.80 | 0 | 0 | 0 |
09/12/2021 |
34.20
|
6,255 | 38 | 38 | 34.20 | 0 | 0 | 0 |
08/12/2021 |
38
|
122,365 | 42.20 | 42.20 | 38 | 0 | 0 | 0 |
07/12/2021 |
42.20
|
176,866 | 46.80 | 49 | 42.20 | 0 | 0 | 0 |
06/12/2021 |
46.80
|
196,670 | 52 | 55 | 46.80 | 0 | 0 | 0 |
03/12/2021 |
52
|
573,225 | 54.80 | 60.20 | 49.40 | 0 | 0 | 0 |
02/12/2021 |
54.80
|
271,765 | 60.80 | 60.80 | 54.80 | 0 | 0 | 0 |
01/12/2021 |
60.80
|
153,989 | 67.50 | 67.50 | 60.80 | 0 | 0 | 0 |
30/11/2021 |
67.50
|
368,230 | 75 | 75 | 67.50 | 0 | 0 | 0 |
29/11/2021 |
75
|
257,832 | 75.40 | 80 | 68.40 | 0 | 0 | 0 |