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) |
-0.40 | -3.45% | 33,000 | 0 | 0 |
10.70
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.47 | -4.02% | 87,000 | 0 | 0 |
10.70
13
11.20
|
3 tháng
(2024-06-21) |
-0.51 | -4.38% | 136,800 | -1,100 | -0.0 |
10.70
13
11.20
|
6 tháng
(2024-03-25) |
-0.34 | -2.93% | 351,100 | -7,500 | -0.1 |
10.70
13
11.20
|
12 tháng
(2023-09-25) |
-2.87 | -20.42% | 517,000 | 52,704 | 0.8 |
10.70
14.16
11.20
|
24 tháng
(2022-09-30) |
-7.04 | -38.59% | 1,459,800 | 31,129 | 2.5 |
10.70
18.24
11.20
|
36 tháng
(2021-10-05) |
-9.82 | -46.72% | 3,799,300 | 51,029 | 2.8 |
10.70
28.61
11.20
|
60 tháng
(2019-10-16) |
-7.76 | -40.93% | 5,840,590 | 55,569 | 3.0 |
10.70
35.65
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
20.96
|
7,200 | 20.67 | 20.96 | 20.67 | 0 | 1,000 | -0.0 |
25/04/2022 |
20.67
|
7,300 | 21.31 | 21.31 | 20.67 | 0 | 0 | 0 |
22/04/2022 |
21.31
|
5,400 | 20.85 | 21.31 | 20.85 | 0 | 0 | 0 |
21/04/2022 |
20.85
|
4,800 | 21.02 | 21.02 | 20.85 | 0 | 0 | 0 |
20/04/2022 |
21.02
|
6,800 | 21.02 | 21.02 | 20.73 | 200 | 0 | 0.0 |
19/04/2022 |
21.02
|
6,700 | 21.31 | 21.31 | 21.02 | 0 | 0 | 0 |
18/04/2022 |
21.31
|
7,000 | 21.90 | 21.90 | 21.31 | 0 | 0 | 0 |
15/04/2022 |
21.90
|
4,100 | 21.78 | 21.90 | 21.78 | 0 | 0 | 0 |
14/04/2022 |
21.78
|
4,900 | 21.78 | 22.01 | 21.78 | 0 | 0 | 0 |
13/04/2022 |
21.78
|
8,100 | 21.78 | 21.78 | 21.72 | 0 | 0 | 0 |
12/04/2022 |
21.78
|
5,200 | 21.78 | 21.90 | 21.78 | 0 | 0 | 0 |
08/04/2022 |
21.78
|
7,800 | 22.19 | 22.19 | 21.72 | 0 | 0 | 0 |
07/04/2022 |
22.19
|
9,500 | 22.01 | 22.19 | 21.96 | 0 | 0 | 0 |
06/04/2022 |
22.01
|
7,400 | 22.19 | 22.19 | 22.01 | 0 | 0 | 0 |
05/04/2022 |
22.19
|
8,000 | 22.19 | 22.19 | 21.90 | 0 | 0 | 0 |
04/04/2022 |
22.19
|
5,800 | 22.07 | 22.19 | 22.07 | 0 | 0 | 0 |
01/04/2022 |
22.07
|
5,400 | 22.07 | 22.07 | 21.81 | 0 | 0 | 0 |
31/03/2022 |
22.07
|
3,300 | 22.01 | 22.07 | 21.96 | 0 | 0 | 0 |
30/03/2022 |
22.01
|
4,900 | 22.13 | 22.13 | 21.98 | 0 | 0 | 0 |
29/03/2022 |
22.13
|
7,100 | 22.19 | 22.19 | 21.66 | 0 | 0 | 0 |
28/03/2022 |
22.19
|
12,300 | 22.19 | 22.19 | 21.60 | 0 | 0 | 0 |
25/03/2022 |
22.19
|
5,900 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
24/03/2022 |
22.19
|
5,600 | 22.19 | 22.19 | 22.10 | 0 | 0 | 0 |
23/03/2022 |
22.19
|
3,700 | 22.19 | 22.19 | 22.13 | 0 | 0 | 0 |
22/03/2022 |
22.19
|
8,900 | 22.07 | 22.31 | 22.07 | 0 | 0 | 0 |
21/03/2022 |
22.07
|
8,300 | 22.19 | 22.19 | 22.04 | 0 | 0 | 0 |
18/03/2022 |
22.19
|
11,100 | 22.54 | 22.54 | 22.19 | 0 | 0 | 0 |
17/03/2022 |
22.54
|
5,400 | 22.54 | 22.54 | 22.36 | 0 | 0 | 0 |
16/03/2022 |
22.54
|
5,100 | 22.66 | 22.95 | 22.54 | 0 | 0 | 0 |
15/03/2022 |
22.66
|
8,300 | 22.13 | 23.21 | 22.16 | 0 | 0 | 0 |
14/03/2022 |
22.13
|
5,900 | 23.36 | 23.36 | 21.90 | 0 | 0 | 0 |
11/03/2022 |
23.36
|
5,900 | 23.36 | 23.50 | 22.77 | 0 | 0 | 0 |
10/03/2022 |
23.36
|
9,800 | 22.77 | 23.71 | 22.48 | 0 | 0 | 0 |
09/03/2022 |
22.77
|
7,600 | 22.19 | 22.95 | 22.19 | 0 | 0 | 0 |
08/03/2022 |
22.19
|
8,100 | 22.33 | 22.71 | 22.19 | 0 | 0 | 0 |
07/03/2022 |
22.33
|
16,700 | 22.33 | 22.45 | 22.28 | 0 | 9,900 | -0.4 |
04/03/2022 |
22.33
|
12,000 | 22.71 | 22.71 | 22.33 | 0 | 100 | -0.0 |
03/03/2022 |
22.71
|
12,000 | 23.36 | 23.36 | 22.71 | 0 | 0 | 0 |
02/03/2022 |
23.36
|
9,000 | 23.42 | 23.42 | 22.54 | 0 | 0 | 0 |
01/03/2022 |
23.42
|
17,400 | 22.13 | 23.68 | 22.13 | 0 | 0 | 0 |
28/02/2022 |
22.13
|
5,900 | 22.07 | 22.13 | 21.98 | 0 | 0 | 0 |
25/02/2022 |
22.07
|
10,200 | 21.90 | 22.07 | 21.75 | 0 | 0 | 0 |
24/02/2022 |
21.90
|
17,100 | 22.13 | 22.31 | 21.90 | 0 | 0 | 0 |
23/02/2022 |
22.13
|
8,100 | 21.90 | 22.13 | 21.90 | 0 | 0 | 0 |
22/02/2022 |
21.90
|
8,200 | 22.36 | 22.36 | 21.90 | 0 | 0 | 0 |
21/02/2022 |
22.36
|
7,800 | 22.77 | 22.77 | 22.19 | 0 | 0 | 0 |
18/02/2022 |
22.77
|
8,700 | 22.95 | 22.95 | 22.54 | 0 | 0 | 0 |
17/02/2022 |
22.95
|
6,400 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
16/02/2022 |
22.95
|
5,900 | 22.77 | 23.12 | 22.77 | 0 | 0 | 0 |
15/02/2022 |
22.77
|
7,700 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
14/02/2022 |
22.77
|
12,800 | 23.06 | 23.27 | 22.77 | 0 | 0 | 0 |
11/02/2022 |
23.06
|
8,500 | 22.89 | 23.06 | 22.89 | 0 | 0 | 0 |
10/02/2022 |
22.89
|
9,700 | 22.95 | 22.95 | 22.77 | 0 | 0 | 0 |
09/02/2022 |
22.95
|
8,800 | 22.95 | 23.06 | 22.95 | 0 | 0 | 0 |
08/02/2022 |
22.95
|
10,200 | 22.48 | 22.95 | 22.48 | 0 | 0 | 0 |
07/02/2022 |
22.48
|
11,300 | 22.31 | 22.54 | 22.25 | 0 | 0 | 0 |
28/01/2022 |
22.31
|
7,200 | 22.31 | 22.36 | 22.19 | 0 | 0 | 0 |
27/01/2022 |
22.31
|
8,900 | 22.42 | 22.42 | 22.31 | 0 | 0 | 0 |
26/01/2022 |
22.42
|
10,200 | 21.78 | 22.42 | 21.78 | 0 | 0 | 0 |
25/01/2022 |
21.78
|
9,300 | 21.98 | 21.98 | 21.78 | 0 | 0 | 0 |
24/01/2022 |
21.98
|
9,800 | 22.48 | 22.48 | 21.98 | 200 | 0 | 0.0 |
21/01/2022 |
22.48
|
13,000 | 22.42 | 22.48 | 22.45 | 0 | 0 | 0 |
20/01/2022 |
22.42
|
9,300 | 22.19 | 22.48 | 22.19 | 0 | 0 | 0 |
19/01/2022 |
22.19
|
8,500 | 23.06 | 23.06 | 22.19 | 0 | 0 | 0 |
18/01/2022 |
23.06
|
8,100 | 23.94 | 23.94 | 23.06 | 0 | 0 | 0 |
17/01/2022 |
23.94
|
9,600 | 24.12 | 24.23 | 23.94 | 500 | 0 | 0.0 |
14/01/2022 |
24.12
|
10,300 | 24.32 | 24.32 | 23.94 | 0 | 0 | 0 |
13/01/2022 |
24.32
|
7,200 | 24.12 | 24.32 | 24.12 | 0 | 0 | 0 |
12/01/2022 |
24.12
|
9,500 | 24.12 | 24.12 | 23.94 | 0 | 0 | 0 |
11/01/2022 |
24.12
|
9,500 | 24.23 | 24.23 | 23.94 | 0 | 0 | 0 |
10/01/2022 |
24.23
|
10,500 | 24.23 | 24.41 | 24.12 | 0 | 0 | 0 |
07/01/2022 |
24.23
|
7,600 | 23.53 | 24.23 | 23.42 | 0 | 0 | 0 |
06/01/2022 |
23.53
|
11,100 | 23.94 | 23.94 | 23.53 | 0 | 0 | 0 |
05/01/2022 |
23.94
|
10,600 | 24.32 | 24.41 | 23.94 | 0 | 0 | 0 |
04/01/2022 |
24.32
|
13,800 | 24.52 | 24.52 | 24.32 | 0 | 0 | 0 |
31/12/2021 |
24.52
|
18,000 | 23.94 | 24.93 | 23.94 | 0 | 0 | 0 |
30/12/2021 |
23.94
|
13,700 | 23.94 | 23.94 | 23.74 | 0 | 0 | 0 |
29/12/2021 |
23.94
|
11,800 | 24.52 | 24.52 | 23.94 | 0 | 0 | 0 |
28/12/2021 |
24.52
|
11,800 | 25.11 | 25.11 | 23.36 | 0 | 0 | 0 |
27/12/2021 |
25.11
|
10,700 | 25.40 | 26.07 | 25.11 | 0 | 0 | 0 |
24/12/2021 |
25.40
|
16,600 | 24.23 | 25.40 | 23.94 | 0 | 0 | 0 |
23/12/2021 |
24.23
|
13,800 | 24.82 | 24.82 | 23.09 | 0 | 0 | 0 |
22/12/2021 |
24.82
|
9,600 | 24.12 | 24.82 | 24.06 | 0 | 900 | -0.0 |
21/12/2021 |
24.12
|
14,500 | 24.70 | 24.70 | 24.12 | 0 | 900 | -0.0 |
20/12/2021 |
24.70
|
11,200 | 24.82 | 24.82 | 23.94 | 0 | 0 | 0 |
17/12/2021 |
24.82
|
9,600 | 24.29 | 24.82 | 23.91 | 0 | 1,000 | -0.0 |
16/12/2021 |
24.29
|
12,700 | 24.82 | 24.82 | 24.29 | 0 | 0 | 0 |
15/12/2021 |
24.82
|
17,500 | 25.11 | 25.11 | 24.29 | 0 | 0 | 0 |
14/12/2021 |
25.11
|
16,600 | 25.58 | 25.58 | 24.82 | 0 | 0 | 0 |
13/12/2021 |
25.58
|
18,900 | 25.69 | 25.69 | 24.70 | 0 | 100 | -0.0 |
10/12/2021 |
25.69
|
13,700 | 25.93 | 25.93 | 25.63 | 0 | 0 | 0 |
09/12/2021 |
25.93
|
13,200 | 25.98 | 25.98 | 25.69 | 0 | 0 | 0 |
08/12/2021 |
25.98
|
13,100 | 26.25 | 26.25 | 24.82 | 0 | 0 | 0 |
07/12/2021 |
26.25
|
21,200 | 25.58 | 26.25 | 24.52 | 0 | 0 | 0 |
06/12/2021 |
25.58
|
16,500 | 27.44 | 27.71 | 25.58 | 0 | 1,000 | -0.0 |
03/12/2021 |
27.44
|
19,500 | 27.44 | 27.91 | 26.86 | 0 | 0 | 0 |
02/12/2021 |
27.44
|
17,900 | 26.86 | 27.44 | 26.57 | 0 | 0 | 0 |
01/12/2021 |
26.86
|
11,900 | 26.86 | 27.15 | 26.54 | 0 | 0 | 0 |
30/11/2021 |
26.86
|
17,900 | 27.56 | 27.56 | 26.86 | 0 | 0 | 0 |
29/11/2021 |
27.56
|
23,000 | 28.61 | 28.61 | 27.44 | 100 | 0 | 0 |