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) |
-2.30 | -6.05% | 72,200 | 5,800 | 0.2 |
35.70
38
35.70
|
2 tháng
(2024-07-22) |
-3.30 | -8.46% | 154,200 | 2,100 | 0.1 |
35.70
39.90
35.70
|
3 tháng
(2024-06-21) |
-6.49 | -15.38% | 266,000 | 10,800 | 0.4 |
35.70
42.19
35.70
|
6 tháng
(2024-03-25) |
-8.82 | -19.82% | 995,400 | 3,700 | 0.2 |
35.47
44.52
35.70
|
12 tháng
(2023-09-25) |
-1.17 | -3.17% | 2,176,900 | -2,800 | -0.2 |
35.47
47.51
35.70
|
24 tháng
(2022-09-30) |
14.52 | 68.59% | 5,347,787 | -392,900 | -11.9 |
20.58
47.51
35.70
|
36 tháng
(2021-10-05) |
15.61 | 77.71% | 8,842,456 | -91,100 | -4.0 |
20.01
47.51
35.70
|
60 tháng
(2019-10-16) |
20.90 | 141.19% | 14,233,694 | -46,200 | -2.7 |
13.20
47.51
35.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
22.67
|
4,900 | 23.14 | 23.14 | 22.67 | 0 | 0 | 0 |
21/04/2022 |
23.14
|
2,000 | 22.59 | 23.14 | 22.90 | 0 | 0 | 0 |
20/04/2022 |
22.59
|
2,700 | 23.14 | 23.37 | 22.59 | 0 | 0 | 0 |
19/04/2022 |
23.14
|
4,100 | 22.75 | 23.37 | 22.90 | 0 | 0 | 0 |
18/04/2022 |
22.75
|
6,000 | 22.83 | 23.45 | 22.67 | 0 | 0 | 0 |
15/04/2022 |
22.83
|
400 | 23.69 | 23.84 | 22.83 | 0 | 0 | 0 |
14/04/2022 |
23.69
|
13,500 | 23.61 | 24.62 | 23.45 | 0 | 0 | 0 |
13/04/2022 |
23.61
|
6,200 | 23.69 | 23.69 | 23.53 | 0 | 0 | 0 |
12/04/2022 |
23.69
|
4,000 | 23.92 | 24.00 | 23.45 | 0 | 0 | 0 |
08/04/2022 |
23.92
|
600 | 23.84 | 23.92 | 23.92 | 0 | 0 | 0 |
07/04/2022 |
23.84
|
2,700 | 24.23 | 24.23 | 23.84 | 0 | 0 | 0 |
06/04/2022 |
24.23
|
4,701 | 24.23 | 24.23 | 24.00 | 0 | 0 | 0 |
05/04/2022 |
24.23
|
1,001 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
04/04/2022 |
24.23
|
7,899 | 25.64 | 25.64 | 24.23 | 0 | 0 | 0 |
01/04/2022 |
25.64
|
100 | 24.47 | 25.64 | 25.64 | 0 | 0 | 0 |
31/03/2022 |
24.47
|
4,300 | 24.23 | 24.55 | 24.39 | 0 | 0 | 0 |
30/03/2022 |
24.23
|
1,501 | 24.70 | 24.86 | 24.00 | 700 | 0 | 0.0 |
29/03/2022 |
24.70
|
4,400 | 23.69 | 24.70 | 24.23 | 0 | 0 | 0 |
28/03/2022 |
23.69
|
7,000 | 24.55 | 24.55 | 23.69 | 0 | 0 | 0 |
25/03/2022 |
24.55
|
12,001 | 24.55 | 25.01 | 24.23 | 800 | 0 | 0.0 |
24/03/2022 |
24.55
|
11,795 | 24.31 | 24.55 | 24.23 | 0 | 0 | 0 |
23/03/2022 |
24.31
|
6,940 | 24.23 | 24.47 | 24.23 | 0 | 0 | 0 |
22/03/2022 |
24.23
|
3,303 | 24.39 | 26.11 | 24.23 | 0 | 0 | 0 |
21/03/2022 |
24.39
|
6,300 | 24.23 | 24.39 | 23.92 | 0 | 0 | 0 |
18/03/2022 |
24.23
|
5,700 | 23.61 | 24.23 | 24.08 | 0 | 0 | 0 |
17/03/2022 |
23.61
|
6,000 | 23.92 | 24.23 | 23.61 | 0 | 0 | 0 |
16/03/2022 |
23.92
|
4,200 | 24.23 | 24.23 | 23.92 | 0 | 0 | 0 |
15/03/2022 |
24.23
|
9,000 | 24.55 | 24.55 | 24.00 | 0 | 0 | 0 |
14/03/2022 |
24.55
|
15,000 | 24.55 | 24.86 | 24.08 | 0 | 0 | 0 |
11/03/2022 |
24.55
|
20,200 | 25.48 | 25.56 | 24.39 | 0 | 0 | 0 |
10/03/2022 |
25.48
|
11,000 | 24.47 | 26.58 | 24.62 | 0 | 0 | 0 |
09/03/2022 |
24.47
|
6,300 | 23.45 | 24.55 | 23.14 | 0 | 0 | 0 |
08/03/2022 |
23.45
|
27,300 | 22.75 | 24.23 | 22.59 | 0 | 0 | 0 |
07/03/2022 |
22.75
|
35,100 | 22.59 | 22.83 | 22.12 | 0 | 0 | 0 |
04/03/2022 |
22.59
|
3,610 | 22.28 | 23.22 | 22.04 | 0 | 0 | 0 |
03/03/2022 |
22.28
|
19,500 | 21.50 | 22.28 | 21.65 | 0 | 0 | 0 |
02/03/2022 |
21.50
|
4,000 | 21.65 | 21.65 | 21.50 | 0 | 0 | 0 |
01/03/2022 |
21.65
|
1,600 | 21.89 | 21.89 | 21.65 | 0 | 0 | 0 |
28/02/2022 |
21.89
|
500 | 21.73 | 21.89 | 21.81 | 0 | 0 | 0 |
25/02/2022 |
21.73
|
900 | 21.65 | 21.81 | 21.65 | 0 | 0 | 0 |
24/02/2022 |
21.65
|
15,900 | 21.97 | 21.97 | 21.57 | 0 | 0 | 0 |
23/02/2022 |
21.97
|
5,800 | 21.97 | 21.97 | 21.81 | 0 | 0 | 0 |
22/02/2022 |
21.97
|
6,900 | 22.12 | 22.12 | 21.65 | 0 | 0 | 0 |
21/02/2022 |
22.12
|
1,500 | 22.51 | 22.51 | 22.12 | 0 | 0 | 0 |
18/02/2022 |
22.51
|
1,200 | 21.89 | 22.67 | 22.43 | 0 | 0 | 0 |
17/02/2022 |
21.89
|
2,807 | 21.73 | 22.28 | 21.89 | 0 | 0 | 0 |
16/02/2022 |
21.73
|
18,005 | 22.04 | 22.36 | 21.73 | 0 | 0 | 0 |
15/02/2022 |
22.04
|
200 | 21.89 | 22.04 | 21.89 | 0 | 0 | 0 |
14/02/2022 |
21.89
|
13,400 | 21.89 | 21.97 | 21.81 | 0 | 0 | 0 |
11/02/2022 |
21.89
|
8,600 | 21.97 | 21.97 | 21.89 | 0 | 0 | 0 |
10/02/2022 |
21.97
|
6,900 | 22.12 | 22.28 | 21.97 | 0 | 0 | 0 |
09/02/2022 |
22.12
|
2,800 | 21.97 | 22.12 | 22.04 | 0 | 0 | 0 |
08/02/2022 |
21.97
|
4,300 | 21.89 | 21.97 | 21.89 | 0 | 0 | 0 |
07/02/2022 |
21.89
|
4,200 | 21.89 | 21.89 | 21.50 | 0 | 0 | 0 |
28/01/2022 |
21.89
|
2,500 | 21.11 | 21.89 | 21.11 | 600 | 0 | 0.0 |
27/01/2022 |
21.11
|
5,700 | 21.50 | 21.50 | 21.11 | 3,200 | 0 | 0.1 |
26/01/2022 |
21.50
|
3,600 | 21.18 | 22.04 | 21.18 | 600 | 0 | 0.0 |
25/01/2022 |
21.18
|
3,000 | 21.65 | 21.73 | 20.01 | 200 | 0 | 0.0 |
24/01/2022 |
21.65
|
3,910 | 21.81 | 21.89 | 21.65 | 2,900 | 0 | 0.1 |
21/01/2022 |
21.81
|
4,200 | 21.89 | 22.51 | 21.73 | 800 | 0 | 0.0 |
20/01/2022 |
21.89
|
2,700 | 21.81 | 21.89 | 21.65 | 0 | 0 | 0 |
19/01/2022 |
21.81
|
9,900 | 21.73 | 21.89 | 21.57 | 3,000 | 0 | 0.1 |
18/01/2022 |
21.73
|
39,800 | 21.73 | 22.04 | 21.65 | 21,600 | 0 | 0.6 |
17/01/2022 |
21.73
|
18,328 | 22.20 | 22.28 | 21.73 | 9,300 | 0 | 0.3 |
14/01/2022 |
22.20
|
4,200 | 21.97 | 22.51 | 22.20 | 2,600 | 0 | 0.1 |
13/01/2022 |
21.97
|
3,400 | 22.51 | 22.67 | 21.97 | 1,200 | 0 | 0.0 |
12/01/2022 |
22.51
|
23,200 | 22.59 | 23.37 | 22.04 | 7,500 | 0 | 0.2 |
11/01/2022 |
22.59
|
2,600 | 22.67 | 22.67 | 22.20 | 1,400 | 0 | 0.0 |
10/01/2022 |
22.67
|
18,200 | 22.98 | 22.98 | 22.51 | 9,000 | 0 | 0.3 |
07/01/2022 |
22.98
|
19,828 | 22.83 | 23.06 | 22.90 | 14,100 | 0 | 0.4 |
06/01/2022 |
22.83
|
17,400 | 22.67 | 23.22 | 22.67 | 8,800 | 0 | 0.3 |
05/01/2022 |
22.67
|
35,000 | 22.12 | 23.14 | 22.12 | 12,200 | 0 | 0.4 |
04/01/2022 |
22.12
|
7,804 | 22.28 | 23.22 | 21.97 | 0 | 0 | 0 |
31/12/2021 |
22.28
|
10,800 | 22.20 | 22.36 | 22.20 | 2,000 | 0 | 0.1 |
30/12/2021 |
22.20
|
14,912 | 22.36 | 22.36 | 22.12 | 3,000 | 0 | 0.1 |
29/12/2021 |
22.36
|
12,103 | 22.67 | 22.67 | 22.04 | 0 | 0 | 0 |
28/12/2021 |
22.67
|
9,900 | 22.51 | 22.67 | 22.04 | 0 | 0 | 0 |
27/12/2021 |
22.51
|
7,009 | 22.04 | 22.59 | 21.57 | 0 | 0 | 0 |
24/12/2021 |
22.04
|
9,302 | 22.51 | 22.51 | 19.70 | 0 | 0 | 0 |
23/12/2021 |
22.51
|
26,200 | 22.67 | 22.67 | 22.28 | 0 | 0 | 0 |
22/12/2021 |
22.67
|
16,800 | 22.90 | 22.90 | 22.12 | 5,300 | 0 | 0.2 |
21/12/2021 |
22.90
|
12,801 | 22.75 | 23.37 | 22.75 | 4,000 | 0 | 0.1 |
20/12/2021 |
22.75
|
8,200 | 22.75 | 23.84 | 22.75 | 1,500 | 0 | 0.0 |
17/12/2021 |
22.75
|
27,200 | 22.67 | 23.06 | 22.59 | 7,100 | 0 | 0.2 |
16/12/2021 |
22.67
|
31,100 | 22.90 | 22.98 | 22.59 | 11,800 | 0 | 0.3 |
15/12/2021 |
22.90
|
22,800 | 22.67 | 23.45 | 22.83 | 8,000 | 0 | 0.2 |
14/12/2021 |
22.67
|
6,270 | 23.69 | 23.69 | 22.67 | 0 | 0 | 0 |
13/12/2021 |
23.69
|
21,332 | 22.67 | 24.23 | 19.00 | 0 | 0 | 0 |
10/12/2021 |
22.67
|
18,700 | 22.04 | 22.67 | 21.89 | 0 | 0 | 0 |
09/12/2021 |
22.04
|
29,200 | 21.89 | 22.43 | 21.89 | 0 | 0 | 0 |
08/12/2021 |
21.89
|
26,500 | 23.06 | 23.06 | 21.81 | 0 | 0 | 0 |
07/12/2021 |
23.06
|
6,800 | 22.51 | 24.15 | 21.50 | 0 | 0 | 0 |
06/12/2021 |
22.51
|
64,842 | 23.69 | 23.84 | 20.32 | 0 | 0 | 0 |
03/12/2021 |
23.69
|
17,453 | 24.55 | 24.55 | 23.06 | 0 | 0 | 0 |
02/12/2021 |
24.55
|
8,436 | 24.62 | 25.01 | 24.23 | 0 | 0 | 0 |
01/12/2021 |
24.62
|
11,202 | 24.62 | 25.01 | 24.23 | 0 | 0 | 0 |
30/11/2021 |
24.62
|
21,800 | 25.01 | 25.40 | 24.39 | 0 | 0 | 0 |
29/11/2021 |
25.01
|
11,200 | 25.01 | 25.80 | 24.08 | 0 | 0 | 0 |
26/11/2021 |
25.01
|
7,600 | 26.58 | 26.58 | 25.01 | 0 | 0 | 0 |
25/11/2021 |
26.58
|
21,729 | 25.72 | 27.28 | 24.70 | 0 | 1,000 | -0.0 |