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) |
-3.40 | -9.52% | 2,500 | 0 | 0 |
31
35.90
32.30
|
2 tháng
(2024-07-22) |
-3.68 | -10.22% | 13,100 | 0 | 0 |
31
37.58
32.30
|
3 tháng
(2024-06-21) |
-5.28 | -14.04% | 24,200 | 0 | 0 |
31
37.58
32.30
|
6 tháng
(2024-03-25) |
-1.52 | -4.49% | 283,500 | 0 | 0 |
29.31
37.58
32.30
|
12 tháng
(2023-09-25) |
5.43 | 20.22% | 768,702 | 0 | 0 |
25.46
37.58
32.30
|
24 tháng
(2022-09-30) |
-2.03 | -5.91% | 1,197,202 | 0 | 0 |
23.06
37.58
32.30
|
36 tháng
(2021-10-05) |
8.03 | 33.08% | 1,675,802 | 400 | 0.0 |
21.68
38.11
32.30
|
60 tháng
(2019-10-16) |
18.12 | 127.77% | 2,788,103 | -55,400 | -0.9 |
10.35
38.11
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
25.89
|
9,400 | 25.08 | 25.89 | 25.08 | 0 | 0 | 0 |
25/04/2022 |
25.49
|
3,300 | 25.08 | 25.49 | 25.08 | 0 | 0 | 0 |
22/04/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
21/04/2022 |
26.21
|
1,100 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
20/04/2022 |
26.70
|
3,400 | 26.70 | 26.70 | 25.89 | 0 | 0 | 0 |
19/04/2022 |
27.02
|
13,000 | 26.70 | 27.02 | 26.70 | 0 | 0 | 0 |
18/04/2022 |
26.70
|
19,500 | 27.10 | 27.10 | 25.89 | 0 | 0 | 0 |
15/04/2022 |
26.13
|
200 | 26.94 | 26.94 | 26.13 | 0 | 0 | 0 |
14/04/2022 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 |
13/04/2022 |
26.86
|
5,000 | 26.94 | 26.94 | 26.86 | 0 | 0 | 0 |
12/04/2022 |
27.02
|
1,400 | 26.86 | 27.10 | 26.86 | 0 | 0 | 0 |
08/04/2022 |
27.91
|
18,600 | 27.91 | 27.99 | 27.43 | 0 | 0 | 0 |
07/04/2022 |
27.51
|
1,000 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 |
06/04/2022 |
27.18
|
2,400 | 27.51 | 27.18 | 27.18 | 0 | 0 | 0 |
05/04/2022 |
27.18
|
400 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
04/04/2022 |
27.18
|
1,200 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
01/04/2022 |
27.18
|
1,000 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
31/03/2022 |
26.70
|
500 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
30/03/2022 |
27.10
|
700 | 26.13 | 27.10 | 26.13 | 0 | 0 | 0 |
29/03/2022 |
25.97
|
30,000 | 25.89 | 26.54 | 25.89 | 0 | 0 | 0 |
28/03/2022 |
25.89
|
5,100 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 |
25/03/2022 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 |
24/03/2022 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 |
23/03/2022 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 |
22/03/2022 |
25.89
|
2,600 | 25.89 | 25.89 | 25.49 | 0 | 0 | 0 |
21/03/2022 |
26.70
|
6,900 | 25.89 | 26.70 | 25.89 | 0 | 0 | 0 |
18/03/2022 |
25.89
|
3,600 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 |
17/03/2022 |
25.89
|
6,050 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 |
16/03/2022 |
25.89
|
4,000 | 26.21 | 26.21 | 25.89 | 0 | 0 | 0 |
15/03/2022 |
25.89
|
10,800 | 25.08 | 25.89 | 25.08 | 0 | 0 | 0 |
14/03/2022 |
25.08
|
4,600 | 24.68 | 25.08 | 24.68 | 0 | 0 | 0 |
11/03/2022 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
10/03/2022 |
25.08
|
4,700 | 25.00 | 25.08 | 24.43 | 0 | 0 | 0 |
09/03/2022 |
25.08
|
6,900 | 24.35 | 25.08 | 24.27 | 0 | 0 | 0 |
08/03/2022 |
24.35
|
200 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
07/03/2022 |
24.35
|
6,000 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
04/03/2022 |
24.35
|
50 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
03/03/2022 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
02/03/2022 |
24.27
|
2,100 | 25.08 | 25.08 | 24.27 | 0 | 0 | 0 |
01/03/2022 |
25.89
|
600 | 25.08 | 25.89 | 25.08 | 0 | 0 | 0 |
28/02/2022 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
25/02/2022 |
25.49
|
500 | 27.83 | 27.83 | 25.49 | 0 | 0 | 0 |
24/02/2022 |
25.49
|
10,700 | 24.51 | 25.49 | 24.27 | 0 | 0 | 0 |
23/02/2022 |
25.32
|
1,700 | 25.49 | 25.49 | 25.32 | 0 | 0 | 0 |
22/02/2022 |
25.49
|
3,000 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
21/02/2022 |
25.08
|
2,700 | 25.49 | 25.49 | 25.08 | 0 | 0 | 0 |
18/02/2022 |
25.49
|
1,800 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
17/02/2022 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
16/02/2022 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
15/02/2022 |
24.43
|
800 | 24.68 | 24.68 | 24.43 | 0 | 0 | 0 |
14/02/2022 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
11/02/2022 |
25.49
|
200 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
10/02/2022 |
25.49
|
500 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
09/02/2022 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
08/02/2022 |
25.49
|
300 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
07/02/2022 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
28/01/2022 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
27/01/2022 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
26/01/2022 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
25/01/2022 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
24/01/2022 |
25.49
|
300 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
21/01/2022 |
25.16
|
500 | 25.89 | 25.89 | 24.27 | 0 | 0 | 0 |
20/01/2022 |
25.49
|
600 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
19/01/2022 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 |
18/01/2022 |
22.73
|
2,800 | 24.27 | 24.27 | 22.73 | 0 | 0 | 0 |
17/01/2022 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
14/01/2022 |
24.27
|
500 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
13/01/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
12/01/2022 |
23.62
|
900 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
11/01/2022 |
22.82
|
20,200 | 23.46 | 23.46 | 22.82 | 0 | 0 | 0 |
10/01/2022 |
22.65
|
1,900 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
07/01/2022 |
22.90
|
23,200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
06/01/2022 |
22.65
|
4,500 | 23.06 | 23.06 | 22.65 | 0 | 0 | 0 |
05/01/2022 |
22.25
|
3,000 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
04/01/2022 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
31/12/2021 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
30/12/2021 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
29/12/2021 |
22.90
|
3,000 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
28/12/2021 |
23.06
|
7,500 | 22.82 | 23.06 | 22.82 | 0 | 0 | 0 |
27/12/2021 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
24/12/2021 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
23/12/2021 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
22/12/2021 |
22.65
|
3,300 | 23.38 | 23.38 | 22.65 | 0 | 0 | 0 |
21/12/2021 |
23.38
|
1,400 | 22.57 | 23.38 | 22.57 | 400 | 0 | 0.0 |
20/12/2021 |
22.33
|
1,300 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
17/12/2021 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
16/12/2021 |
22.01
|
3,000 | 22.01 | 22.17 | 21.84 | 0 | 0 | 0 |
15/12/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
14/12/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
13/12/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
10/12/2021 |
22.01
|
500 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
09/12/2021 |
21.84
|
5,500 | 21.93 | 21.93 | 21.84 | 0 | 0 | 0 |
08/12/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
07/12/2021 |
23.30
|
2,500 | 23.30 | 23.30 | 20.23 | 0 | 0 | 0 |
06/12/2021 |
21.84
|
3,300 | 21.84 | 21.84 | 20.23 | 0 | 0 | 0 |
03/12/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
02/12/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
01/12/2021 |
23.22
|
2,400 | 23.46 | 23.46 | 23.22 | 0 | 0 | 0 |
30/11/2021 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
29/11/2021 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |