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) |
-0.10 | -0.34% | 57,300 | 0 | 0 |
28.80
30.80
29
|
2 tháng
(2024-07-22) |
-0.80 | -2.68% | 153,300 | 0 | 0 |
28.80
30.80
29
|
3 tháng
(2024-06-21) |
0 | 0% | 271,300 | 0 | 0 |
28.80
30.80
29
|
6 tháng
(2024-03-25) |
0.20 | 0.69% | 568,306 | -100 | -0.0 |
28
31.10
29
|
12 tháng
(2023-09-25) |
3 | 11.54% | 1,464,487 | 3,600 | 0.1 |
25.60
31.10
29
|
24 tháng
(2022-09-30) |
5.93 | 25.69% | 3,780,120 | -273,400 | -6.6 |
19.93
31.10
29
|
36 tháng
(2021-10-05) |
9.98 | 52.48% | 12,745,074 | -300,800 | -9.0 |
18.58
31.76
29
|
60 tháng
(2019-10-16) |
12.61 | 76.93% | 20,003,932 | -485,700 | -12.3 |
13.70
31.76
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
23.29
|
11,200 | 23.38 | 23.82 | 23.29 | 0 | 0 | 0 |
21/04/2022 |
23.38
|
27,300 | 23.56 | 23.73 | 23.21 | 0 | 0 | 0 |
20/04/2022 |
23.56
|
36,800 | 23.99 | 23.99 | 22.68 | 0 | 0 | 0 |
19/04/2022 |
23.99
|
42,100 | 23.73 | 23.99 | 23.56 | 0 | 0 | 0 |
18/04/2022 |
23.73
|
12,300 | 23.56 | 23.73 | 22.77 | 0 | 0 | 0 |
15/04/2022 |
23.56
|
15,100 | 23.99 | 23.99 | 23.56 | 0 | 0 | 0 |
14/04/2022 |
23.99
|
7,900 | 23.90 | 23.99 | 23.82 | 0 | 0 | 0 |
13/04/2022 |
23.90
|
10,950 | 23.82 | 23.90 | 23.64 | 0 | 0 | 0 |
12/04/2022 |
23.82
|
33,700 | 23.64 | 23.82 | 23.56 | 0 | 0 | 0 |
08/04/2022 |
23.64
|
23,000 | 23.73 | 23.73 | 23.56 | 0 | 0 | 0 |
07/04/2022 |
23.73
|
13,100 | 23.64 | 24.08 | 23.56 | 0 | 0 | 0 |
06/04/2022 |
23.64
|
10,919 | 23.82 | 23.82 | 23.64 | 0 | 0 | 0 |
05/04/2022 |
23.82
|
7,800 | 23.90 | 23.99 | 22.86 | 0 | 0 | 0 |
04/04/2022 |
23.90
|
15,206 | 23.73 | 24.25 | 23.56 | 0 | 2,900 | -0.1 |
01/04/2022 |
23.73
|
8,010 | 23.73 | 24.08 | 23.56 | 0 | 0 | 0 |
31/03/2022 |
23.73
|
34,200 | 23.56 | 23.90 | 23.64 | 0 | 0 | 0 |
30/03/2022 |
23.56
|
3,900 | 23.82 | 23.82 | 23.56 | 0 | 0 | 0 |
29/03/2022 |
23.82
|
19,600 | 23.82 | 23.90 | 23.73 | 0 | 0 | 0 |
28/03/2022 |
23.82
|
9,914 | 24.17 | 24.17 | 23.56 | 0 | 0 | 0 |
25/03/2022 |
24.17
|
1,500 | 24.69 | 24.69 | 24.08 | 0 | 0 | 0 |
24/03/2022 |
24.69
|
1,300 | 24.52 | 25.13 | 24.60 | 0 | 0 | 0 |
23/03/2022 |
24.52
|
22,114 | 23.90 | 25.21 | 24.34 | 16,400 | 0 | 0.5 |
22/03/2022 |
23.90
|
32,301 | 24.34 | 24.34 | 23.73 | 0 | 0 | 0 |
21/03/2022 |
24.34
|
4,000 | 24.17 | 24.43 | 24.08 | 0 | 0 | 0 |
18/03/2022 |
24.17
|
13,400 | 23.82 | 24.17 | 23.99 | 6,000 | 0 | 0.2 |
17/03/2022 |
23.82
|
6,900 | 24.08 | 24.34 | 23.73 | 0 | 0 | 0 |
16/03/2022 |
24.08
|
11,200 | 24.25 | 24.25 | 23.56 | 0 | 0 | 0 |
15/03/2022 |
24.25
|
35,000 | 24.52 | 24.95 | 23.56 | 0 | 2,100 | -0.1 |
14/03/2022 |
24.52
|
15,700 | 24.95 | 24.95 | 24.43 | 0 | 0 | 0 |
11/03/2022 |
24.95
|
50,500 | 24.86 | 26.52 | 24.86 | 0 | 0 | 0 |
10/03/2022 |
24.86
|
48,400 | 24.34 | 26.17 | 24.86 | 8,200 | 0 | 0.2 |
09/03/2022 |
24.34
|
37,200 | 24.08 | 25.21 | 24.34 | 0 | 0 | 0 |
08/03/2022 |
24.08
|
48,300 | 23.47 | 25.30 | 23.38 | 0 | 0 | 0 |
07/03/2022 |
23.47
|
29,500 | 22.68 | 23.56 | 22.86 | 14,800 | 0 | 0.4 |
04/03/2022 |
22.68
|
24,600 | 23.38 | 23.38 | 22.68 | 0 | 0 | 0 |
03/03/2022 |
23.38
|
22,720 | 22.86 | 23.38 | 22.68 | 0 | 0 | 0 |
02/03/2022 |
22.86
|
8,200 | 23.12 | 23.12 | 22.68 | 0 | 0 | 0 |
01/03/2022 |
23.12
|
8,300 | 23.03 | 23.12 | 22.86 | 0 | 0 | 0 |
28/02/2022 |
23.03
|
4,500 | 23.12 | 23.12 | 22.94 | 0 | 0 | 0 |
25/02/2022 |
23.12
|
10,000 | 23.29 | 23.29 | 23.12 | 0 | 0 | 0 |
24/02/2022 |
23.29
|
19,500 | 23.12 | 23.29 | 22.86 | 0 | 0 | 0 |
23/02/2022 |
23.12
|
34,000 | 22.94 | 23.29 | 22.94 | 24,900 | 0 | 0.7 |
22/02/2022 |
22.94
|
19,800 | 23.03 | 23.12 | 22.68 | 0 | 0 | 0 |
21/02/2022 |
23.03
|
29,900 | 23.21 | 23.21 | 22.68 | 0 | 0 | 0 |
18/02/2022 |
23.21
|
43,800 | 23.29 | 23.29 | 22.77 | 0 | 0 | 0 |
17/02/2022 |
23.29
|
13,800 | 23.12 | 23.29 | 22.68 | 0 | 0 | 0 |
16/02/2022 |
23.12
|
14,400 | 23.12 | 23.56 | 23.03 | 0 | 0 | 0 |
15/02/2022 |
23.12
|
85,900 | 22.68 | 23.21 | 22.77 | 0 | 500 | -0.0 |
14/02/2022 |
22.68
|
28,500 | 22.86 | 22.86 | 22.51 | 0 | 0 | 0 |
11/02/2022 |
22.86
|
11,000 | 22.86 | 22.86 | 22.60 | 0 | 0 | 0 |
10/02/2022 |
22.86
|
17,100 | 22.94 | 22.94 | 22.60 | 1,000 | 500 | 0.0 |
09/02/2022 |
22.94
|
2,700 | 22.77 | 22.94 | 22.60 | 0 | 0 | 0 |
08/02/2022 |
22.77
|
4,100 | 22.77 | 23.03 | 22.60 | 0 | 100 | -0.0 |
07/02/2022 |
22.77
|
5,800 | 22.68 | 23.03 | 22.51 | 0 | 0 | 0 |
28/01/2022 |
22.68
|
4,500 | 23.12 | 23.12 | 22.68 | 3,400 | 0 | 0.1 |
27/01/2022 |
23.12
|
13,600 | 23.47 | 23.47 | 22.68 | 4,600 | 0 | 0.1 |
26/01/2022 |
23.47
|
54,006 | 22.60 | 23.47 | 22.77 | 29,900 | 900 | 0.8 |
25/01/2022 |
22.60
|
22,200 | 22.51 | 22.68 | 22.51 | 8,900 | 0 | 0.2 |
24/01/2022 |
22.51
|
17,000 | 22.68 | 22.68 | 22.42 | 9,600 | 0 | 0.2 |
21/01/2022 |
22.68
|
12,000 | 22.77 | 22.94 | 22.51 | 2,000 | 0 | 0.1 |
20/01/2022 |
22.77
|
14,700 | 22.60 | 22.77 | 22.25 | 3,500 | 0 | 0.1 |
19/01/2022 |
22.60
|
42,200 | 22.86 | 22.86 | 22.42 | 19,000 | 0 | 0.5 |
18/01/2022 |
22.86
|
45,800 | 23.21 | 23.21 | 22.51 | 14,700 | 0 | 0.4 |
17/01/2022 |
23.21
|
56,500 | 23.03 | 23.56 | 22.33 | 27,700 | 0 | 0.7 |
14/01/2022 |
23.03
|
46,200 | 22.86 | 23.99 | 22.68 | 0 | 0 | 0 |
13/01/2022 |
22.86
|
47,400 | 22.77 | 23.56 | 22.33 | 0 | 0 | 0 |
12/01/2022 |
22.77
|
22,600 | 22.94 | 22.94 | 22.51 | 0 | 0 | 0 |
11/01/2022 |
22.94
|
37,220 | 23.03 | 23.03 | 22.42 | 0 | 0 | 0 |
10/01/2022 |
23.03
|
36,900 | 23.82 | 23.82 | 22.86 | 0 | 0 | 0 |
07/01/2022 |
23.82
|
32,600 | 23.99 | 24.08 | 23.56 | 0 | 0 | 0 |
06/01/2022 |
23.99
|
33,001 | 24.43 | 24.60 | 23.99 | 0 | 100 | -0.0 |
05/01/2022 |
24.43
|
87,600 | 23.12 | 24.86 | 22.94 | 0 | 300 | -0.0 |
04/01/2022 |
23.12
|
52,600 | 22.94 | 23.21 | 22.77 | 0 | 0 | 0 |
31/12/2021 |
22.94
|
170,605 | 22.51 | 23.29 | 22.16 | 36,500 | 0 | 0.9 |
30/12/2021 |
22.51
|
17,816 | 22.51 | 22.68 | 22.07 | 6,200 | 0 | 0.2 |
29/12/2021 |
22.51
|
36,101 | 22.07 | 22.60 | 21.81 | 0 | 0 | 0 |
28/12/2021 |
22.07
|
19,091 | 22.16 | 22.25 | 21.81 | 0 | 0 | 0 |
27/12/2021 |
22.16
|
5,901 | 22.33 | 22.33 | 21.81 | 0 | 0 | 0 |
24/12/2021 |
22.33
|
45,400 | 22.25 | 24.43 | 21.81 | 0 | 0 | 0 |
23/12/2021 |
22.25
|
49,800 | 22.60 | 22.60 | 21.55 | 6,100 | 0 | 0.2 |
22/12/2021 |
22.60
|
62,300 | 22.86 | 22.86 | 22.16 | 0 | 0 | 0 |
21/12/2021 |
22.86
|
16,500 | 22.60 | 23.38 | 22.51 | 0 | 0 | 0 |
20/12/2021 |
22.60
|
35,011 | 22.68 | 22.68 | 22.33 | 0 | 0 | 0 |
17/12/2021 |
22.68
|
77,300 | 22.77 | 22.77 | 22.51 | 0 | 0 | 0 |
16/12/2021 |
22.77
|
38,900 | 22.77 | 22.94 | 22.42 | 0 | 0 | 0 |
15/12/2021 |
22.77
|
81,700 | 23.03 | 23.03 | 22.51 | 0 | 0 | 0 |
14/12/2021 |
23.03
|
36,949 | 22.51 | 23.03 | 22.16 | 0 | 0 | 0 |
13/12/2021 |
22.51
|
35,600 | 21.81 | 22.51 | 21.72 | 0 | 0 | 0 |
10/12/2021 |
21.81
|
58,900 | 20.68 | 21.81 | 20.50 | 6,600 | 0 | 0.2 |
09/12/2021 |
20.68
|
30,200 | 21.11 | 21.20 | 20.07 | 0 | 0 | 0 |
08/12/2021 |
21.11
|
20,020 | 21.37 | 21.81 | 21.03 | 200 | 0 | 0.0 |
07/12/2021 |
21.37
|
40,600 | 20.94 | 21.46 | 20.85 | 0 | 0 | 0 |
06/12/2021 |
20.94
|
40,300 | 21.81 | 21.99 | 20.50 | 0 | 0 | 0 |
03/12/2021 |
21.81
|
58,710 | 22.42 | 22.68 | 21.81 | 0 | 0 | 0 |
02/12/2021 |
22.42
|
36,500 | 22.68 | 22.94 | 22.42 | 0 | 0 | 0 |
01/12/2021 |
22.68
|
37,300 | 22.68 | 22.94 | 22.51 | 0 | 0 | 0 |
30/11/2021 |
22.68
|
47,300 | 23.12 | 23.29 | 22.60 | 0 | 0 | 0 |
29/11/2021 |
23.12
|
52,000 | 23.56 | 23.56 | 22.25 | 0 | 0 | 0 |
26/11/2021 |
23.56
|
48,800 | 23.99 | 24.17 | 23.47 | 0 | 0 | 0 |
25/11/2021 |
23.99
|
97,200 | 24.43 | 24.86 | 23.56 | 0 | 0 | 0 |