| 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) |
-0.20 | -0.66% | 108,900 | 0 | 0 |
30.10
31.20
30.20
|
|
2 tháng
(2024-07-22) |
-0.80 | -2.58% | 268,200 | 1,400 | 0.0 |
29.50
31.40
30.20
|
|
3 tháng
(2024-06-21) |
-3.70 | -10.91% | 573,400 | 0 | -0.0 |
29.50
33.90
30.20
|
|
6 tháng
(2024-03-25) |
2.38 | 8.54% | 1,555,900 | 0 | -0.0 |
26.52
34
30.20
|
|
12 tháng
(2023-09-25) |
5.35 | 21.54% | 2,135,100 | 900 | 0.0 |
24.66
34
30.20
|
|
24 tháng
(2022-09-30) |
8.45 | 38.88% | 3,499,742 | 125,754 | 3.3 |
19.42
34
30.20
|
|
36 tháng
(2021-10-05) |
4.44 | 17.25% | 7,001,269 | 102,054 | 2.8 |
19.42
34
30.20
|
|
60 tháng
(2019-10-16) |
18.33 | 154.51% | 20,698,456 | 466,498 | 14.2 |
9.46
34
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2022 |
25.68
|
32,100 | 25.68 | 26.00 | 25.52 | 0 | 0 | 0 |
| 19/04/2022 |
25.68
|
15,500 | 25.68 | 25.84 | 25.52 | 0 | 0 | 0 |
| 18/04/2022 |
25.68
|
17,600 | 26.08 | 26.08 | 25.60 | 0 | 0 | 0 |
| 15/04/2022 |
26.08
|
3,500 | 26.08 | 26.08 | 26.00 | 0 | 0 | 0 |
| 14/04/2022 |
26.08
|
13,400 | 26.08 | 26.08 | 25.92 | 0 | 0 | 0 |
| 13/04/2022 |
26.08
|
30,300 | 25.68 | 26.08 | 25.36 | 0 | 0 | 0 |
| 12/04/2022 |
25.68
|
41,908 | 25.84 | 26.00 | 25.28 | 0 | 0 | 0 |
| 08/04/2022 |
25.84
|
33,450 | 26.08 | 26.08 | 25.84 | 3,000 | 0 | 0.1 |
| 07/04/2022 |
26.08
|
86,345 | 26.08 | 26.16 | 25.76 | 0 | 0 | 0 |
| 06/04/2022 |
26.08
|
5,249 | 26.24 | 26.24 | 25.68 | 0 | 0 | 0 |
| 05/04/2022 |
26.24
|
3,300 | 25.92 | 26.32 | 25.92 | 0 | 0 | 0 |
| 04/04/2022 |
25.92
|
31,042 | 25.84 | 26.08 | 25.60 | 0 | 6,300 | -0.2 |
| 01/04/2022 |
25.84
|
19,500 | 25.60 | 25.92 | 25.52 | 0 | 0 | 0 |
| 31/03/2022 |
25.60
|
69 | 25.68 | 25.68 | 25.60 | 0 | 0 | 0 |
| 30/03/2022 |
25.68
|
1,800 | 25.84 | 25.84 | 25.52 | 0 | 0 | 0 |
| 29/03/2022 |
25.84
|
18,301 | 25.84 | 26.08 | 25.60 | 0 | 0 | 0 |
| 28/03/2022 |
25.84
|
13,203 | 25.52 | 25.84 | 25.52 | 0 | 0 | 0 |
| 25/03/2022 |
25.52
|
10,200 | 25.52 | 25.68 | 25.44 | 0 | 0 | 0 |
| 24/03/2022 |
25.52
|
12,052 | 25.68 | 25.68 | 25.44 | 0 | 0 | 0 |
| 23/03/2022 |
25.68
|
28,100 | 25.52 | 26.00 | 25.52 | 0 | 0 | 0 |
| 22/03/2022 |
25.52
|
2,073 | 25.60 | 25.60 | 25.36 | 0 | 0 | 0 |
| 21/03/2022 |
25.60
|
3,406 | 25.60 | 25.68 | 25.28 | 0 | 0 | 0 |
| 18/03/2022 |
25.60
|
3,440 | 25.36 | 25.92 | 25.28 | 0 | 0 | 0 |
| 17/03/2022 |
25.36
|
500 | 25.84 | 26.00 | 25.36 | 0 | 0 | 0 |
| 16/03/2022 |
25.84
|
1,210 | 25.68 | 25.84 | 25.68 | 0 | 0 | 0 |
| 15/03/2022 |
25.68
|
4,300 | 25.76 | 26.24 | 25.68 | 0 | 0 | 0 |
| 14/03/2022 |
25.76
|
38,415 | 25.68 | 25.76 | 24.95 | 0 | 0 | 0 |
| 11/03/2022 |
25.68
|
1,000 | 25.92 | 25.92 | 25.68 | 0 | 0 | 0 |
| 10/03/2022 |
25.92
|
5,100 | 26.00 | 26.00 | 25.68 | 0 | 0 | 0 |
| 09/03/2022 |
26.00
|
28,200 | 25.68 | 26.16 | 24.95 | 0 | 0 | 0 |
| 08/03/2022 |
25.68
|
21,316 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 |
| 07/03/2022 |
25.68
|
37,110 | 25.68 | 26.08 | 25.60 | 0 | 0 | 0 |
| 04/03/2022 |
25.68
|
37,700 | 25.84 | 25.84 | 24.87 | 0 | 0 | 0 |
| 03/03/2022 |
25.84
|
101,300 | 25.20 | 26.08 | 25.36 | 0 | 0 | 0 |
| 02/03/2022 |
25.20
|
17,003 | 25.20 | 25.60 | 25.03 | 0 | 0 | 0 |
| 01/03/2022 |
25.20
|
9,254 | 25.20 | 25.28 | 25.20 | 0 | 0 | 0 |
| 28/02/2022 |
25.20
|
5,070 | 25.28 | 25.36 | 24.95 | 0 | 0 | 0 |
| 25/02/2022 |
25.28
|
5,600 | 25.44 | 25.52 | 25.28 | 0 | 4,100 | -0.1 |
| 24/02/2022 |
25.44
|
11,195 | 25.36 | 25.44 | 25.03 | 0 | 0 | 0 |
| 23/02/2022 |
25.36
|
5,200 | 25.36 | 25.52 | 25.36 | 0 | 0 | 0 |
| 22/02/2022 |
25.36
|
10,300 | 25.44 | 25.52 | 25.28 | 0 | 0 | 0 |
| 21/02/2022 |
25.44
|
6,700 | 25.60 | 25.60 | 25.28 | 0 | 0 | 0 |
| 18/02/2022 |
25.60
|
1,329 | 25.60 | 25.60 | 25.28 | 0 | 0 | 0 |
| 17/02/2022 |
25.60
|
12,164 | 25.68 | 25.68 | 25.60 | 0 | 3,900 | -0.1 |
| 16/02/2022 |
25.68
|
6,776 | 25.76 | 25.76 | 25.36 | 0 | 0 | 0 |
| 15/02/2022 |
25.76
|
24,035 | 25.60 | 25.76 | 24.95 | 0 | 0 | 0 |
| 14/02/2022 |
25.60
|
10,232 | 25.28 | 25.68 | 25.03 | 0 | 0 | 0 |
| 11/02/2022 |
25.28
|
5,500 | 25.20 | 25.28 | 25.03 | 0 | 0 | 0 |
| 10/02/2022 |
25.20
|
4,700 | 25.12 | 25.36 | 25.20 | 0 | 0 | 0 |
| 09/02/2022 |
25.12
|
7,580 | 25.20 | 25.28 | 25.03 | 0 | 0 | 0 |
| 08/02/2022 |
25.20
|
15,700 | 24.87 | 25.44 | 25.20 | 0 | 0 | 0 |
| 07/02/2022 |
24.87
|
4,000 | 24.87 | 25.36 | 24.87 | 0 | 0 | 0 |
| 28/01/2022 |
24.87
|
6,000 | 25.12 | 25.12 | 24.63 | 0 | 0 | 0 |
| 27/01/2022 |
25.12
|
300 | 24.87 | 25.28 | 25.12 | 0 | 0 | 0 |
| 26/01/2022 |
24.87
|
13,551 | 24.87 | 24.87 | 24.55 | 0 | 0 | 0 |
| 25/01/2022 |
24.87
|
16,603 | 24.87 | 25.12 | 24.39 | 0 | 0 | 0 |
| 24/01/2022 |
24.87
|
15,259 | 25.36 | 25.36 | 24.47 | 0 | 0 | 0 |
| 21/01/2022 |
25.36
|
2,510 | 24.95 | 25.36 | 24.87 | 0 | 0 | 0 |
| 20/01/2022 |
24.95
|
6,200 | 24.87 | 24.95 | 24.87 | 0 | 0 | 0 |
| 19/01/2022 |
24.87
|
2,406 | 25.28 | 25.28 | 24.87 | 0 | 0 | 0 |
| 18/01/2022 |
25.28
|
13,200 | 25.28 | 25.28 | 24.87 | 0 | 0 | 0 |
| 17/01/2022 |
25.28
|
41,385 | 25.68 | 26.08 | 24.47 | 0 | 0 | 0 |
| 14/01/2022 |
25.68
|
18,482 | 25.68 | 25.84 | 25.28 | 0 | 0 | 0 |
| 13/01/2022 |
25.68
|
10,301 | 25.68 | 25.68 | 25.20 | 0 | 0 | 0 |
| 12/01/2022 |
25.68
|
19,000 | 26.00 | 26.00 | 25.28 | 0 | 0 | 0 |
| 11/01/2022 |
26.00
|
2,138 | 25.84 | 26.00 | 25.68 | 0 | 0 | 0 |
| 10/01/2022 |
25.84
|
14,000 | 26.08 | 26.16 | 25.68 | 0 | 0 | 0 |
| 07/01/2022 |
26.08
|
8,900 | 26.00 | 26.08 | 25.68 | 0 | 0 | 0 |
| 06/01/2022 |
26.00
|
17,960 | 26.00 | 26.00 | 25.68 | 0 | 0 | 0 |
| 05/01/2022 |
26.00
|
8,400 | 26.16 | 26.16 | 25.84 | 0 | 0 | 0 |
| 04/01/2022 |
26.16
|
5,812 | 26.00 | 26.16 | 26.00 | 0 | 0 | 0 |
| 31/12/2021 |
26.00
|
3,500 | 25.92 | 26.16 | 26.00 | 0 | 0 | 0 |
| 30/12/2021 |
25.92
|
6,250 | 26.08 | 26.16 | 25.92 | 900 | 0 | 0.0 |
| 29/12/2021 |
26.08
|
3,600 | 26.08 | 26.08 | 25.68 | 0 | 0 | 0 |
| 28/12/2021 |
26.08
|
11,102 | 26.16 | 26.16 | 25.68 | 0 | 0 | 0 |
| 27/12/2021 |
26.16
|
4,200 | 26.08 | 26.24 | 26.00 | 0 | 0 | 0 |
| 24/12/2021 |
26.08
|
5,029 | 26.08 | 26.48 | 25.92 | 0 | 0 | 0 |
| 23/12/2021 |
26.08
|
5,810 | 26.08 | 26.24 | 25.76 | 0 | 0 | 0 |
| 22/12/2021 |
26.08
|
7,800 | 26.32 | 26.32 | 25.92 | 0 | 0 | 0 |
| 21/12/2021 |
26.32
|
14,700 | 26.32 | 26.40 | 26.00 | 0 | 0 | 0 |
| 20/12/2021 |
26.32
|
13,422 | 26.64 | 26.64 | 25.92 | 0 | 0 | 0 |
| 17/12/2021 |
26.64
|
8,300 | 26.88 | 26.88 | 26.16 | 0 | 1,000 | -0.0 |
| 16/12/2021 |
26.88
|
3,300 | 26.80 | 26.88 | 26.80 | 0 | 0 | 0 |
| 15/12/2021 |
26.80
|
29,600 | 26.40 | 27.28 | 26.48 | 0 | 0 | 0 |
| 14/12/2021 |
26.40
|
5,197 | 26.88 | 26.88 | 26.08 | 0 | 0 | 0 |
| 13/12/2021 |
26.88
|
22,604 | 26.40 | 27.28 | 25.92 | 0 | 0 | 0 |
| 10/12/2021 |
26.40
|
6,252 | 26.32 | 26.40 | 25.92 | 0 | 0 | 0 |
| 09/12/2021 |
26.32
|
10,559 | 26.48 | 26.48 | 25.84 | 0 | 0 | 0 |
| 08/12/2021 |
26.48
|
3,200 | 26.32 | 26.80 | 25.84 | 0 | 0 | 0 |
| 07/12/2021 |
26.32
|
14,180 | 26.40 | 26.48 | 25.92 | 0 | 0 | 0 |
| 06/12/2021 |
26.40
|
55,048 | 26.88 | 26.96 | 24.95 | 0 | 0 | 0 |
| 03/12/2021 |
26.88
|
32,805 | 27.36 | 27.36 | 26.80 | 0 | 0 | 0 |
| 02/12/2021 |
27.36
|
10,422 | 27.28 | 27.60 | 26.88 | 0 | 0 | 0 |
| 01/12/2021 |
27.28
|
5,942 | 27.28 | 27.60 | 26.88 | 0 | 0 | 0 |
| 30/11/2021 |
27.28
|
51,800 | 26.80 | 27.68 | 26.80 | 23,600 | 0 | 0.8 |
| 29/11/2021 |
26.80
|
20,701 | 27.28 | 27.28 | 26.48 | 5,400 | 0 | 0.2 |
| 26/11/2021 |
27.28
|
23,800 | 27.28 | 27.28 | 27.12 | 8,400 | 0 | 0.3 |
| 25/11/2021 |
27.28
|
29,522 | 27.52 | 27.68 | 27.04 | 0 | 0 | 0 |
| 24/11/2021 |
27.52
|
9,400 | 27.28 | 27.68 | 26.96 | 0 | 0 | 0 |
| 23/11/2021 |
27.28
|
18,029 | 26.72 | 27.36 | 26.48 | 5,500 | 0 | 0.2 |