Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
10.80 | 32.68% | 8,514,000 | 263,300 | 9.6 |
33.05
49.25
43.85
|
2 tháng
(2024-07-22) |
14.90 | 51.47% | 11,683,300 | 293,200 | 10.4 |
25.50
49.25
43.85
|
3 tháng
(2024-06-24) |
12.90 | 41.68% | 15,554,400 | 315,300 | 11.1 |
25.50
49.25
43.85
|
6 tháng
(2024-03-25) |
23.15 | 111.84% | 23,224,600 | 322,100 | 11.3 |
19.70
49.25
43.85
|
12 tháng
(2023-09-26) |
25.58 | 139.95% | 28,032,600 | 322,700 | 11.3 |
16.80
49.25
43.85
|
24 tháng
(2022-10-03) |
26.19 | 148.36% | 40,606,700 | 327,495 | 10.9 |
10.23
49.25
43.85
|
36 tháng
(2021-10-06) |
23.03 | 110.62% | 70,375,000 | 329,295 | 11.6 |
10.23
49.25
43.85
|
60 tháng
(2019-10-17) |
32.78 | 296.21% | 85,252,660 | 325,005 | 11.6 |
8.66
49.25
43.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
21.81
|
26,000 | 20.98 | 21.86 | 20.42 | 800 | 200 | 0.0 |
26/04/2022 |
20.98
|
51,200 | 19.86 | 20.98 | 18.66 | 4,300 | 500 | 0.1 |
25/04/2022 |
19.86
|
90,300 | 21.35 | 21.49 | 19.86 | 1,800 | 1,700 | 0.0 |
22/04/2022 |
21.35
|
95,100 | 20.98 | 22.42 | 20.88 | 1,200 | 0 | 0.0 |
21/04/2022 |
20.98
|
163,400 | 21.44 | 21.44 | 19.96 | 3,700 | 0 | 0.1 |
20/04/2022 |
21.44
|
69,300 | 21.86 | 21.86 | 21.35 | 3,700 | 0 | 0.1 |
19/04/2022 |
21.86
|
67,100 | 23.39 | 24.13 | 21.86 | 0 | 0 | 0 |
18/04/2022 |
23.39
|
40,500 | 24.60 | 24.78 | 22.88 | 0 | 0 | 0 |
15/04/2022 |
24.60
|
32,600 | 24.97 | 25.06 | 23.25 | 0 | 0 | 0 |
14/04/2022 |
24.97
|
55,600 | 25.43 | 25.80 | 24.97 | 0 | 0 | 0 |
13/04/2022 |
25.43
|
59,300 | 25.39 | 25.99 | 24.88 | 0 | 0 | 0 |
12/04/2022 |
25.39
|
64,800 | 26.45 | 26.45 | 25.39 | 0 | 0 | 0 |
08/04/2022 |
26.45
|
47,100 | 26.59 | 26.82 | 25.99 | 0 | 900 | -0.0 |
07/04/2022 |
26.59
|
82,200 | 26.92 | 27.01 | 26.45 | 0 | 3,200 | -0.1 |
06/04/2022 |
26.92
|
91,000 | 26.96 | 27.01 | 26.64 | 0 | 3,200 | -0.1 |
05/04/2022 |
26.96
|
27,100 | 27.06 | 27.29 | 26.92 | 900 | 100 | 0.0 |
04/04/2022 |
27.06
|
88,300 | 27.52 | 27.71 | 26.92 | 1,200 | 400 | 0.0 |
01/04/2022 |
27.52
|
61,700 | 27.15 | 27.52 | 26.92 | 0 | 1,500 | -0.0 |
31/03/2022 |
27.15
|
75,200 | 27.85 | 28.31 | 27.15 | 500 | 2,200 | -0.0 |
30/03/2022 |
27.85
|
190,400 | 27.47 | 28.59 | 27.10 | 600 | 2,900 | -0.1 |
29/03/2022 |
27.47
|
44,000 | 26.78 | 27.71 | 26.59 | 4,400 | 0 | 0.1 |
28/03/2022 |
26.78
|
107,100 | 27.66 | 27.89 | 26.73 | 1,200 | 3,900 | -0.1 |
25/03/2022 |
27.66
|
119,500 | 27.75 | 28.03 | 27.66 | 2,300 | 0 | 0.1 |
24/03/2022 |
27.75
|
63,500 | 27.75 | 28.17 | 27.66 | 1,000 | 700 | 0.0 |
23/03/2022 |
27.75
|
59,700 | 28.31 | 28.77 | 27.75 | 1,500 | 0 | 0.0 |
22/03/2022 |
28.31
|
110,400 | 28.87 | 29.33 | 28.22 | 300 | 2,400 | -0.1 |
21/03/2022 |
28.87
|
135,800 | 28.12 | 29.66 | 28.12 | 2,000 | 2,000 | 0.0 |
18/03/2022 |
28.12
|
116,300 | 27.66 | 28.31 | 27.66 | 2,700 | 0 | 0.1 |
17/03/2022 |
27.66
|
112,200 | 26.78 | 27.94 | 26.78 | 2,100 | 800 | 0.0 |
16/03/2022 |
26.78
|
75,000 | 26.45 | 27.06 | 26.27 | 1,400 | 0 | 0.0 |
15/03/2022 |
26.45
|
81,300 | 26.64 | 26.92 | 26.27 | 400 | 0 | 0.0 |
14/03/2022 |
26.64
|
98,800 | 26.64 | 26.64 | 26.27 | 200 | 0 | 0.0 |
11/03/2022 |
26.64
|
78,800 | 26.92 | 26.92 | 26.41 | 700 | 0 | 0.0 |
10/03/2022 |
26.92
|
57,400 | 26.41 | 27.20 | 26.64 | 800 | 0 | 0.0 |
09/03/2022 |
26.41
|
100,500 | 26.78 | 27.38 | 25.99 | 0 | 900 | -0.0 |
08/03/2022 |
26.78
|
80,900 | 27.15 | 27.20 | 26.78 | 0 | 400 | -0.0 |
07/03/2022 |
27.15
|
130,900 | 27.38 | 28.12 | 26.96 | 0 | 3,600 | -0.1 |
04/03/2022 |
27.38
|
102,900 | 27.47 | 28.31 | 27.29 | 900 | 1,000 | -0.0 |
03/03/2022 |
27.47
|
87,500 | 27.75 | 28.03 | 27.43 | 0 | 0 | 0 |
02/03/2022 |
27.75
|
55,000 | 28.03 | 28.12 | 27.43 | 1,300 | 800 | 0.0 |
01/03/2022 |
28.03
|
95,400 | 27.29 | 28.59 | 26.92 | 3,700 | 0 | 0.1 |
28/02/2022 |
27.29
|
71,800 | 27.38 | 28.31 | 26.92 | 0 | 3,800 | -0.1 |
25/02/2022 |
27.38
|
56,500 | 27.24 | 28.45 | 27.34 | 100 | 3,800 | -0.1 |
24/02/2022 |
27.24
|
194,200 | 27.80 | 28.31 | 26.64 | 600 | 6,100 | -0.2 |
23/02/2022 |
27.80
|
57,400 | 27.57 | 28.68 | 27.66 | 1,600 | 400 | 0.0 |
22/02/2022 |
27.57
|
176,900 | 29.28 | 29.28 | 27.29 | 800 | 2,900 | -0.1 |
21/02/2022 |
29.28
|
285,000 | 29.24 | 30.58 | 29.19 | 1,800 | 1,800 | 0.0 |
18/02/2022 |
29.24
|
59,200 | 28.45 | 29.66 | 27.57 | 2,000 | 0 | 0.1 |
17/02/2022 |
28.45
|
50,300 | 28.77 | 29.28 | 27.85 | 200 | 1,800 | -0.0 |
16/02/2022 |
28.77
|
114,500 | 26.92 | 28.77 | 26.92 | 100 | 300 | -0.0 |
15/02/2022 |
26.92
|
63,500 | 27.20 | 27.75 | 26.55 | 800 | 0 | 0.0 |
14/02/2022 |
27.20
|
91,500 | 27.57 | 27.85 | 26.55 | 1,200 | 300 | 0.0 |
11/02/2022 |
27.57
|
63,100 | 27.94 | 28.03 | 27.34 | 900 | 700 | 0.0 |
10/02/2022 |
27.94
|
72,300 | 27.71 | 29.38 | 27.85 | 0 | 800 | -0.0 |
09/02/2022 |
27.71
|
89,700 | 26.64 | 27.85 | 25.94 | 1,300 | 2,500 | -0.0 |
08/02/2022 |
26.64
|
82,000 | 27.66 | 27.66 | 26.64 | 600 | 2,900 | -0.1 |
07/02/2022 |
27.66
|
43,300 | 26.45 | 27.75 | 26.92 | 1,800 | 100 | 0.1 |
28/01/2022 |
26.45
|
98,700 | 25.85 | 27.61 | 24.97 | 0 | 2,600 | -0.1 |
27/01/2022 |
25.85
|
101,600 | 26.96 | 26.96 | 25.62 | 800 | 400 | 0.0 |
26/01/2022 |
26.96
|
64,000 | 28.12 | 28.59 | 26.92 | 0 | 11,100 | -0.2 |
25/01/2022 |
28.12
|
110,200 | 27.43 | 28.31 | 25.99 | 6,300 | 2,300 | 0.1 |
24/01/2022 |
27.43
|
162,100 | 29.47 | 29.52 | 27.43 | 500 | 6,100 | -0.2 |
21/01/2022 |
29.47
|
88,800 | 27.57 | 29.47 | 28.77 | 0 | 8,100 | -0.3 |
20/01/2022 |
27.57
|
103,000 | 25.80 | 27.57 | 24.13 | 4,700 | 3,600 | 0.0 |
19/01/2022 |
25.80
|
312,500 | 27.71 | 27.71 | 25.80 | 4,300 | 1,800 | 0.1 |
18/01/2022 |
27.71
|
183,600 | 30.63 | 30.63 | 27.71 | 11,600 | 700 | 0.3 |
17/01/2022 |
30.63
|
143,700 | 31.98 | 33.51 | 29.75 | 5,100 | 14,000 | -0.3 |
14/01/2022 |
31.98
|
382,600 | 33.93 | 36.20 | 31.56 | 9,300 | 5,100 | 0.1 |
13/01/2022 |
33.93
|
289,000 | 36.43 | 37.36 | 33.93 | 9,300 | 0 | 0.3 |
12/01/2022 |
36.43
|
607,400 | 39.17 | 40.42 | 36.43 | 4,800 | 9,400 | -0.2 |
11/01/2022 |
39.17
|
1,162,800 | 36.62 | 39.17 | 37.13 | 5,000 | 0 | 0.2 |
10/01/2022 |
36.62
|
269,200 | 34.25 | 36.62 | 36.62 | 0 | 0 | 0 |
07/01/2022 |
34.25
|
537,500 | 32.02 | 34.25 | 31.74 | 8,100 | 1,200 | 0.2 |
06/01/2022 |
32.02
|
241,200 | 32.30 | 32.58 | 31.56 | 0 | 2,700 | -0.1 |
05/01/2022 |
32.30
|
287,200 | 31.84 | 32.95 | 31.98 | 600 | 1,400 | -0.0 |
04/01/2022 |
31.84
|
299,100 | 31.05 | 33.18 | 30.54 | 1,300 | 2,900 | -0.1 |
31/12/2021 |
31.05
|
102,200 | 29.05 | 31.05 | 28.77 | 5,300 | 500 | 0.2 |
30/12/2021 |
29.05
|
118,800 | 29.56 | 29.56 | 28.68 | 700 | 600 | 0.0 |
29/12/2021 |
29.56
|
333,400 | 31.09 | 31.09 | 29.24 | 2,600 | 0 | 0.1 |
28/12/2021 |
31.09
|
322,700 | 31.56 | 33.23 | 30.44 | 0 | 100 | -0.0 |
27/12/2021 |
31.56
|
179,700 | 31.74 | 32.49 | 29.79 | 1,100 | 3,200 | -0.1 |
24/12/2021 |
31.74
|
504,500 | 31.60 | 33.79 | 30.21 | 0 | 5,600 | -0.2 |
23/12/2021 |
31.60
|
451,000 | 29.56 | 31.60 | 29.70 | 100 | 1,400 | -0.0 |
22/12/2021 |
29.56
|
424,200 | 27.66 | 29.56 | 27.66 | 3,200 | 200 | 0.1 |
21/12/2021 |
27.66
|
164,000 | 27.06 | 27.66 | 26.55 | 2,900 | 0 | 0.1 |
20/12/2021 |
27.06
|
223,900 | 26.96 | 28.26 | 25.99 | 0 | 6,300 | -0.2 |
17/12/2021 |
26.96
|
314,400 | 27.85 | 28.17 | 26.96 | 0 | 3,700 | -0.1 |
16/12/2021 |
27.85
|
134,000 | 27.85 | 28.03 | 27.20 | 2,900 | 2,600 | 0.0 |
15/12/2021 |
27.85
|
119,500 | 28.59 | 28.59 | 27.47 | 0 | 2,000 | -0.1 |
14/12/2021 |
28.59
|
123,100 | 27.85 | 28.87 | 27.85 | 1,800 | 3,500 | -0.1 |
13/12/2021 |
27.85
|
180,800 | 27.98 | 29.24 | 26.08 | 5,300 | 1,300 | 0.1 |
10/12/2021 |
27.98
|
56,000 | 28.17 | 28.36 | 27.38 | 7,200 | 200 | 0.2 |
09/12/2021 |
28.17
|
52,300 | 28.03 | 28.77 | 28.03 | 1,000 | 1,100 | -0.0 |
08/12/2021 |
28.03
|
78,400 | 28.12 | 29.28 | 27.57 | 2,100 | 0 | 0.1 |
07/12/2021 |
28.12
|
131,000 | 26.50 | 28.12 | 26.36 | 6,600 | 0 | 0.2 |
06/12/2021 |
26.50
|
153,200 | 28.45 | 28.45 | 26.50 | 4,000 | 0 | 0.1 |
03/12/2021 |
28.45
|
217,200 | 30.17 | 30.54 | 28.31 | 0 | 1,300 | -0.0 |
02/12/2021 |
30.17
|
133,600 | 30.63 | 30.63 | 29.98 | 0 | 800 | -0.0 |
01/12/2021 |
30.63
|
194,100 | 31.93 | 31.93 | 30.44 | 0 | 1,100 | -0.0 |
30/11/2021 |
31.93
|
187,600 | 31.93 | 33.32 | 31.09 | 1,300 | 6,600 | -0.2 |