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 | -4.82% | 1,771,000 | 0 | 0 |
7.90
9.10
7.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.82% | 2,371,600 | 0 | 0 |
7.50
9.10
7.90
|
3 tháng
(2024-06-21) |
-0.90 | -10.23% | 3,383,100 | 0 | 0 |
7.50
9.10
7.90
|
6 tháng
(2024-03-25) |
0 | 0% | 10,904,457 | 0 | 0 |
7.50
10.30
7.90
|
12 tháng
(2023-09-25) |
-0.80 | -9.20% | 18,250,068 | 0 | 0 |
7
10.30
7.90
|
24 tháng
(2022-09-30) |
-3.80 | -32.48% | 42,868,476 | 0 | 0 |
7
13.90
7.90
|
36 tháng
(2021-10-05) |
-7.50 | -48.70% | 89,326,335 | 0 | 0 |
7
26.40
7.90
|
60 tháng
(2019-11-06) |
-4.10 | -34.17% | 151,822,819 | 0 | 0 |
7
35.60
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
19.50
|
185,300 | 18.80 | 20.90 | 18.80 | 0 | 0 | 0 |
22/04/2022 |
18.80
|
177,600 | 18.40 | 19.70 | 18.10 | 0 | 0 | 0 |
21/04/2022 |
18.40
|
394,600 | 20.30 | 20.30 | 18.20 | 0 | 0 | 0 |
20/04/2022 |
20.30
|
167,300 | 22.40 | 22.60 | 20.30 | 0 | 0 | 0 |
19/04/2022 |
22.40
|
166,900 | 23.10 | 24.30 | 22.20 | 0 | 0 | 0 |
18/04/2022 |
23.10
|
161,400 | 23.40 | 24.50 | 22.20 | 0 | 0 | 0 |
15/04/2022 |
23.40
|
395,800 | 25.10 | 25.10 | 23.10 | 0 | 0 | 0 |
14/04/2022 |
25.10
|
191,800 | 25.70 | 26 | 24.80 | 0 | 0 | 0 |
13/04/2022 |
25.70
|
196,530 | 25.80 | 26.50 | 25 | 0 | 0 | 0 |
12/04/2022 |
25.80
|
414,656 | 24.90 | 26.90 | 24.90 | 0 | 0 | 0 |
08/04/2022 |
24.90
|
407,824 | 24 | 25 | 23.90 | 0 | 0 | 0 |
07/04/2022 |
24
|
70,300 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 |
06/04/2022 |
24.20
|
100,100 | 24.20 | 24.40 | 23.70 | 0 | 0 | 0 |
05/04/2022 |
24.20
|
130,424 | 24.10 | 24.40 | 24 | 0 | 0 | 0 |
04/04/2022 |
24.10
|
101,210 | 24 | 24.70 | 23.80 | 0 | 0 | 0 |
01/04/2022 |
24
|
143,371 | 23.60 | 24.30 | 23.20 | 0 | 0 | 0 |
31/03/2022 |
23.60
|
127,000 | 23.50 | 24.50 | 23.50 | 0 | 0 | 0 |
30/03/2022 |
23.50
|
254,900 | 24.40 | 24.40 | 23.30 | 0 | 0 | 0 |
29/03/2022 |
24.40
|
118,010 | 24.40 | 24.60 | 24 | 0 | 0 | 0 |
28/03/2022 |
24.40
|
303,000 | 24.80 | 25 | 23.80 | 0 | 0 | 0 |
25/03/2022 |
24.80
|
177,620 | 25 | 25.50 | 24.70 | 0 | 0 | 0 |
24/03/2022 |
25
|
402,231 | 24.30 | 25.50 | 24 | 0 | 0 | 0 |
23/03/2022 |
24.30
|
132,401 | 24 | 24.70 | 24 | 0 | 0 | 0 |
22/03/2022 |
24
|
229,224 | 24.20 | 24.40 | 23.40 | 0 | 0 | 0 |
21/03/2022 |
24.20
|
419,890 | 25.20 | 25.20 | 23.90 | 0 | 0 | 0 |
18/03/2022 |
25.20
|
151,150 | 25.30 | 25.70 | 25 | 0 | 0 | 0 |
17/03/2022 |
25.30
|
117,836 | 25.10 | 26 | 24.90 | 0 | 0 | 0 |
16/03/2022 |
25.10
|
308,950 | 24.90 | 25.80 | 24.50 | 0 | 0 | 0 |
15/03/2022 |
24.90
|
462,625 | 26.40 | 26.50 | 24.60 | 0 | 0 | 0 |
14/03/2022 |
26.40
|
278,205 | 25.80 | 26.70 | 25.40 | 0 | 0 | 0 |
11/03/2022 |
25.80
|
445,866 | 25.60 | 26.80 | 25 | 0 | 0 | 0 |
10/03/2022 |
25.60
|
511,357 | 24 | 25.90 | 24 | 0 | 0 | 0 |
09/03/2022 |
24
|
323,828 | 24.50 | 24.50 | 23.70 | 0 | 0 | 0 |
08/03/2022 |
24.50
|
538,000 | 23.50 | 25.90 | 22.90 | 0 | 0 | 0 |
07/03/2022 |
23.50
|
317,727 | 23.10 | 23.70 | 22.80 | 0 | 0 | 0 |
04/03/2022 |
23.10
|
267,328 | 23 | 23.40 | 22.40 | 0 | 0 | 0 |
03/03/2022 |
23
|
241,505 | 22.80 | 23.70 | 22.40 | 0 | 0 | 0 |
02/03/2022 |
22.80
|
198,432 | 22.90 | 23 | 22.20 | 0 | 0 | 0 |
01/03/2022 |
22.90
|
453,779 | 22.90 | 23.50 | 21.20 | 0 | 0 | 0 |
28/02/2022 |
22.90
|
598,993 | 23.90 | 24.10 | 22.40 | 0 | 0 | 0 |
25/02/2022 |
23.90
|
308,026 | 24 | 24.40 | 23.50 | 0 | 0 | 0 |
24/02/2022 |
24
|
529,052 | 24.50 | 24.80 | 22.70 | 0 | 0 | 0 |
23/02/2022 |
24.50
|
456,301 | 24.10 | 25 | 23.60 | 0 | 0 | 0 |
22/02/2022 |
24.10
|
386,934 | 24.10 | 24.50 | 22.90 | 0 | 0 | 0 |
21/02/2022 |
24.10
|
610,250 | 23.40 | 25 | 21.90 | 0 | 0 | 0 |
18/02/2022 |
23.40
|
782,200 | 22.50 | 25 | 22.50 | 0 | 0 | 0 |
17/02/2022 |
22.50
|
1,146,935 | 19.70 | 22.50 | 19.70 | 0 | 0 | 0 |
16/02/2022 |
19.70
|
353,619 | 19.30 | 19.90 | 19.30 | 0 | 0 | 0 |
15/02/2022 |
19.30
|
160,520 | 19.50 | 19.90 | 18.80 | 0 | 0 | 0 |
14/02/2022 |
19.50
|
408,409 | 19.10 | 19.80 | 19.10 | 0 | 0 | 0 |
11/02/2022 |
19.10
|
265,500 | 18.30 | 19.20 | 17.80 | 0 | 0 | 0 |
10/02/2022 |
18.30
|
374,416 | 18.90 | 19 | 18.20 | 0 | 0 | 0 |
09/02/2022 |
18.90
|
457,400 | 19.40 | 20.30 | 18.50 | 0 | 0 | 0 |
08/02/2022 |
19.40
|
663,700 | 18 | 20 | 18.40 | 0 | 0 | 0 |
07/02/2022 |
18
|
520,259 | 15.80 | 18 | 16 | 0 | 0 | 0 |
28/01/2022 |
15.80
|
166,202 | 15.20 | 15.90 | 15.20 | 0 | 0 | 0 |
27/01/2022 |
15.20
|
209,400 | 14.90 | 15.20 | 14.30 | 0 | 0 | 0 |
26/01/2022 |
14.90
|
55,800 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
25/01/2022 |
14.90
|
42,600 | 14.90 | 15.30 | 14.80 | 0 | 0 | 0 |
24/01/2022 |
14.90
|
84,950 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 |
21/01/2022 |
15.20
|
61,800 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
20/01/2022 |
15.30
|
106,700 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
19/01/2022 |
15.50
|
96,700 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
18/01/2022 |
15.20
|
99,100 | 15.40 | 15.70 | 15 | 0 | 0 | 0 |
17/01/2022 |
15.40
|
233,850 | 15.20 | 16.10 | 15 | 0 | 0 | 0 |
14/01/2022 |
15.20
|
98,750 | 15 | 16 | 14.60 | 0 | 0 | 0 |
13/01/2022 |
15
|
254,600 | 15.90 | 15.90 | 14.90 | 0 | 0 | 0 |
12/01/2022 |
15.90
|
159,500 | 16 | 16.10 | 15.30 | 0 | 0 | 0 |
11/01/2022 |
16
|
120,550 | 16.20 | 16.40 | 15.80 | 0 | 0 | 0 |
10/01/2022 |
16.20
|
161,410 | 16.30 | 16.80 | 16 | 0 | 0 | 0 |
07/01/2022 |
16.30
|
111,900 | 16 | 16.40 | 15.90 | 0 | 0 | 0 |
06/01/2022 |
16
|
316,000 | 16.40 | 16.80 | 14.20 | 0 | 0 | 0 |
05/01/2022 |
16.40
|
133,606 | 16.50 | 16.90 | 16.20 | 0 | 0 | 0 |
04/01/2022 |
16.50
|
112,400 | 16.60 | 16.70 | 16.20 | 0 | 0 | 0 |
31/12/2021 |
16.60
|
138,379 | 16.60 | 17 | 16.40 | 0 | 0 | 0 |
30/12/2021 |
16.60
|
318,820 | 16.20 | 17.20 | 16.10 | 0 | 0 | 0 |
29/12/2021 |
16.20
|
153,000 | 15.80 | 16.20 | 15.50 | 0 | 0 | 0 |
28/12/2021 |
15.80
|
139,736 | 15.60 | 16.20 | 15.30 | 0 | 0 | 0 |
27/12/2021 |
15.60
|
104,103 | 15.50 | 15.70 | 13.20 | 0 | 0 | 0 |
24/12/2021 |
15.50
|
160,200 | 15.70 | 15.80 | 15.30 | 0 | 0 | 0 |
23/12/2021 |
15.70
|
256,977 | 16 | 16 | 15.30 | 0 | 0 | 0 |
22/12/2021 |
16
|
165,109 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
21/12/2021 |
16.20
|
162,500 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
20/12/2021 |
16.20
|
149,201 | 16.60 | 16.60 | 15.90 | 0 | 0 | 0 |
17/12/2021 |
16.60
|
179,200 | 16.20 | 16.60 | 16 | 0 | 0 | 0 |
16/12/2021 |
16.20
|
156,100 | 16.40 | 16.60 | 16 | 0 | 0 | 0 |
15/12/2021 |
16.40
|
61,500 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 |
14/12/2021 |
16.60
|
141,900 | 16.80 | 17 | 16.30 | 0 | 0 | 0 |
13/12/2021 |
16.80
|
230,210 | 15.70 | 17 | 15.80 | 0 | 0 | 0 |
10/12/2021 |
15.70
|
110,030 | 15.80 | 16 | 15.60 | 0 | 0 | 0 |
09/12/2021 |
15.80
|
60,900 | 15.80 | 16.30 | 15.70 | 0 | 0 | 0 |
08/12/2021 |
15.80
|
54,200 | 15.90 | 16.30 | 15.70 | 0 | 0 | 0 |
07/12/2021 |
15.90
|
84,730 | 15.70 | 16 | 15.30 | 0 | 0 | 0 |
06/12/2021 |
15.70
|
235,530 | 16.30 | 16.30 | 14.80 | 0 | 0 | 0 |
03/12/2021 |
16.30
|
129,400 | 16.80 | 17.10 | 16.30 | 0 | 0 | 0 |
02/12/2021 |
16.80
|
216,300 | 17.20 | 17.30 | 16.70 | 0 | 0 | 0 |
01/12/2021 |
17.20
|
224,300 | 16.50 | 17.30 | 16 | 0 | 0 | 0 |
30/11/2021 |
16.50
|
204,100 | 16.50 | 17 | 16.30 | 0 | 0 | 0 |
29/11/2021 |
16.50
|
374,740 | 17.50 | 17.50 | 15.60 | 0 | 0 | 0 |
26/11/2021 |
17.50
|
143,600 | 18 | 18.20 | 17.30 | 0 | 0 | 0 |