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) |
0.70 | 6.60% | 27,100 | -16,000 | -0.2 |
10.50
11.60
11.30
|
2 tháng
(2024-07-22) |
0.30 | 2.73% | 52,500 | -24,300 | -0.3 |
10.50
12.10
11.30
|
3 tháng
(2024-06-21) |
-0.90 | -7.38% | 141,800 | -44,300 | -0.5 |
10.50
13.50
11.30
|
6 tháng
(2024-03-25) |
-1.90 | -14.39% | 262,000 | -69,100 | -0.8 |
10.30
13.50
11.30
|
12 tháng
(2023-09-25) |
-3.40 | -23.13% | 532,200 | -86,900 | -1.0 |
10.30
17.60
11.30
|
24 tháng
(2022-09-30) |
-11.70 | -50.87% | 2,508,988 | -121,907 | -1.8 |
10.30
25
11.30
|
36 tháng
(2021-10-05) |
-11.02 | -49.37% | 3,650,583 | -142,472 | -2.6 |
10.30
27.90
11.30
|
60 tháng
(2019-10-16) |
-10.59 | -48.37% | 4,661,539 | -155,619 | -2.6 |
10.30
27.90
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
24.83
|
24,100 | 23.25 | 24.83 | 23.06 | 9,000 | 0 | 0.2 |
25/04/2022 |
23.25
|
6,400 | 23.62 | 23.62 | 21.30 | 4,900 | 100 | 0.1 |
22/04/2022 |
23.62
|
9,000 | 21.58 | 23.71 | 21.48 | 3,600 | 0 | 0.1 |
21/04/2022 |
21.58
|
4,400 | 22.23 | 22.23 | 21.39 | 0 | 0 | 0 |
20/04/2022 |
22.23
|
600 | 22.69 | 22.69 | 22.23 | 0 | 0 | 0 |
19/04/2022 |
22.69
|
400 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
18/04/2022 |
22.69
|
6,500 | 23.25 | 23.25 | 22.60 | 0 | 0 | 0 |
15/04/2022 |
23.25
|
4,100 | 23.53 | 23.53 | 22.32 | 0 | 0 | 0 |
14/04/2022 |
23.53
|
1,300 | 21.95 | 23.53 | 22.32 | 800 | 0 | 0.0 |
13/04/2022 |
21.95
|
5,000 | 24.18 | 24.18 | 21.95 | 1,300 | 5,000 | -0.1 |
12/04/2022 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
08/04/2022 |
24.18
|
116,227 | 24.18 | 24.18 | 22.60 | 23,200 | 0 | 0.6 |
07/04/2022 |
24.18
|
19,000 | 24.18 | 24.64 | 24.18 | 10,000 | 0 | 0.3 |
06/04/2022 |
24.18
|
1,300 | 24.64 | 24.64 | 24.18 | 1,000 | 0 | 0.0 |
05/04/2022 |
24.64
|
400 | 23.90 | 24.64 | 24.64 | 400 | 0 | 0.0 |
04/04/2022 |
23.90
|
20 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
01/04/2022 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
31/03/2022 |
23.90
|
720 | 23.25 | 23.90 | 23.25 | 0 | 0 | 0 |
30/03/2022 |
23.25
|
5,840 | 23.44 | 23.71 | 23.25 | 0 | 5,840 | -0.1 |
29/03/2022 |
23.44
|
10,000 | 24.18 | 24.18 | 23.44 | 0 | 7,900 | -0.2 |
28/03/2022 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
25/03/2022 |
24.18
|
13,200 | 24.18 | 24.18 | 23.44 | 0 | 12,400 | -0.3 |
24/03/2022 |
24.18
|
5,000 | 24.18 | 24.18 | 24.18 | 0 | 5,000 | -0.1 |
23/03/2022 |
24.18
|
3,700 | 24.55 | 24.55 | 24.09 | 0 | 0 | 0 |
22/03/2022 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
21/03/2022 |
24.55
|
100 | 24.64 | 24.64 | 24.55 | 0 | 0 | 0 |
18/03/2022 |
24.64
|
500 | 22.88 | 24.64 | 24.64 | 0 | 0 | 0 |
17/03/2022 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
16/03/2022 |
22.88
|
100 | 25.02 | 25.02 | 22.88 | 0 | 100 | -0.0 |
15/03/2022 |
25.02
|
100 | 23.34 | 25.02 | 25.02 | 0 | 0 | 0 |
14/03/2022 |
23.34
|
600 | 24.18 | 24.18 | 23.34 | 0 | 0 | 0 |
11/03/2022 |
24.18
|
300 | 26.04 | 26.04 | 24.18 | 0 | 0 | 0 |
10/03/2022 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
09/03/2022 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
08/03/2022 |
26.04
|
2,100 | 25.85 | 26.04 | 23.34 | 0 | 0 | 0 |
07/03/2022 |
25.85
|
6,500 | 24.09 | 25.85 | 24.18 | 0 | 1,000 | -0.0 |
04/03/2022 |
24.09
|
900 | 23.62 | 24.18 | 24.09 | 0 | 200 | -0.0 |
03/03/2022 |
23.62
|
21,000 | 23.34 | 23.62 | 23.34 | 0 | 16,000 | -0.4 |
02/03/2022 |
23.34
|
1,500 | 24.18 | 24.18 | 23.25 | 0 | 1,200 | -0.0 |
01/03/2022 |
24.18
|
1,100 | 24.74 | 24.83 | 24.18 | 100 | 0 | 0.0 |
28/02/2022 |
24.74
|
600 | 24.18 | 24.74 | 24.74 | 0 | 0 | 0 |
25/02/2022 |
24.18
|
4,000 | 23.16 | 24.46 | 23.90 | 0 | 1,000 | -0.0 |
24/02/2022 |
23.16
|
2,100 | 24.74 | 24.74 | 22.41 | 0 | 0 | 0 |
23/02/2022 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
22/02/2022 |
24.74
|
900 | 24.64 | 24.74 | 24.64 | 0 | 0 | 0 |
21/02/2022 |
24.64
|
1,300 | 25.11 | 25.11 | 24.64 | 0 | 0 | 0 |
18/02/2022 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
17/02/2022 |
25.11
|
100 | 23.71 | 25.11 | 25.11 | 0 | 0 | 0 |
16/02/2022 |
23.71
|
800 | 23.25 | 23.71 | 23.25 | 0 | 0 | 0 |
15/02/2022 |
23.25
|
1,100 | 23.25 | 23.34 | 23.25 | 0 | 0 | 0 |
14/02/2022 |
23.25
|
2,100 | 23.71 | 23.71 | 23.25 | 0 | 0 | 0 |
11/02/2022 |
23.71
|
100 | 24.18 | 24.18 | 23.71 | 0 | 0 | 0 |
10/02/2022 |
24.18
|
575 | 23.71 | 25.11 | 23.25 | 300 | 100 | 0.0 |
09/02/2022 |
23.71
|
156 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
08/02/2022 |
23.71
|
2,500 | 23.44 | 23.71 | 23.71 | 0 | 0 | 0 |
07/02/2022 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
28/01/2022 |
23.44
|
2,000 | 24.09 | 24.09 | 23.44 | 0 | 0 | 0 |
27/01/2022 |
24.09
|
400 | 23.25 | 24.09 | 24.09 | 0 | 0 | 0 |
26/01/2022 |
23.25
|
400 | 23.06 | 23.25 | 23.25 | 0 | 0 | 0 |
25/01/2022 |
23.06
|
210 | 22.97 | 23.06 | 23.06 | 0 | 0 | 0 |
24/01/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
21/01/2022 |
22.97
|
1,400 | 24.64 | 24.64 | 22.78 | 0 | 100 | -0.0 |
20/01/2022 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
19/01/2022 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
18/01/2022 |
24.64
|
7,400 | 26.97 | 26.97 | 24.27 | 0 | 0 | 0 |
17/01/2022 |
26.97
|
9,800 | 27.43 | 27.90 | 25.02 | 0 | 0 | 0 |
14/01/2022 |
27.43
|
2,012 | 25.11 | 27.43 | 27.43 | 0 | 0 | 0 |
13/01/2022 |
25.11
|
1,300 | 26.04 | 26.04 | 25.11 | 0 | 0 | 0 |
12/01/2022 |
26.04
|
800 | 25.02 | 26.04 | 25.11 | 0 | 0 | 0 |
11/01/2022 |
25.02
|
100 | 25.11 | 25.11 | 25.02 | 0 | 0 | 0 |
10/01/2022 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
07/01/2022 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
06/01/2022 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
05/01/2022 |
25.11
|
600 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
04/01/2022 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
31/12/2021 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
30/12/2021 |
25.11
|
500 | 26.04 | 26.04 | 25.11 | 0 | 0 | 0 |
29/12/2021 |
26.04
|
400 | 25.39 | 26.04 | 26.04 | 0 | 0 | 0 |
28/12/2021 |
25.39
|
500 | 26.97 | 26.97 | 25.39 | 0 | 0 | 0 |
27/12/2021 |
26.97
|
3,400 | 27.43 | 27.43 | 25.02 | 0 | 0 | 0 |
24/12/2021 |
27.43
|
1,100 | 25.57 | 27.43 | 27.43 | 0 | 0 | 0 |
23/12/2021 |
25.57
|
6,400 | 27.90 | 27.90 | 25.57 | 0 | 0 | 0 |
22/12/2021 |
27.90
|
40,700 | 25.57 | 28.09 | 26.04 | 0 | 0 | 0 |
21/12/2021 |
25.57
|
11,700 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
20/12/2021 |
25.57
|
4,510 | 26.04 | 26.04 | 25.57 | 0 | 0 | 0 |
17/12/2021 |
26.04
|
78,635 | 23.90 | 26.04 | 23.90 | 0 | 0 | 0 |
16/12/2021 |
23.90
|
18,100 | 22.04 | 24.18 | 22.78 | 0 | 0 | 0 |
15/12/2021 |
22.04
|
600 | 22.78 | 23.99 | 22.04 | 0 | 0 | 0 |
14/12/2021 |
22.78
|
1 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
13/12/2021 |
22.78
|
3,100 | 22.78 | 22.78 | 22.78 | 0 | 3,100 | -0.1 |
10/12/2021 |
22.78
|
1,300 | 22.78 | 22.88 | 22.78 | 0 | 0 | 0 |
09/12/2021 |
22.78
|
3,025 | 22.88 | 22.88 | 22.78 | 0 | 25 | -0.0 |
08/12/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
07/12/2021 |
22.88
|
25 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
06/12/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
03/12/2021 |
22.88
|
4,910 | 23.34 | 23.34 | 22.88 | 0 | 0 | 0 |
02/12/2021 |
23.34
|
6,300 | 23.06 | 23.34 | 23.34 | 0 | 0 | 0 |
01/12/2021 |
23.06
|
200 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
30/11/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
29/11/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |