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) |
-0.60 | -2.73% | 473,100 | 0 | 0 |
21.20
22
21.40
|
2 tháng
(2024-07-22) |
-2.80 | -11.57% | 1,219,600 | 0 | 0 |
21.20
24.20
21.40
|
3 tháng
(2024-06-21) |
-3.50 | -14.06% | 2,582,100 | 0 | 0 |
21.20
26
21.40
|
6 tháng
(2024-03-25) |
-2.30 | -9.70% | 6,464,227 | 0 | 0 |
21.20
28
21.40
|
12 tháng
(2023-09-25) |
-0.80 | -3.60% | 10,397,203 | 0 | 0 |
18
28
21.40
|
24 tháng
(2022-09-30) |
-2.60 | -10.83% | 15,808,424 | 0 | 0 |
18
28.80
21.40
|
36 tháng
(2021-10-05) |
-13.10 | -37.97% | 21,955,218 | 0 | 0 |
18
39
21.40
|
60 tháng
(2019-10-16) |
-34.60 | -61.79% | 37,999,665 | 0 | 0 |
18
56
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
31.40
|
49,257 | 31.70 | 31.90 | 30.60 | 0 | 0 | 0 |
22/04/2022 |
31.70
|
41,000 | 31.30 | 32.40 | 30.10 | 0 | 0 | 0 |
21/04/2022 |
31.30
|
54,800 | 32 | 32 | 29.50 | 0 | 0 | 0 |
20/04/2022 |
32
|
22,200 | 32.50 | 33 | 30.60 | 0 | 0 | 0 |
19/04/2022 |
32.50
|
64,800 | 33.50 | 34.90 | 30 | 0 | 0 | 0 |
18/04/2022 |
33.50
|
55,200 | 34 | 34 | 31 | 0 | 0 | 0 |
15/04/2022 |
34
|
20,100 | 34.50 | 34.60 | 33.80 | 0 | 0 | 0 |
14/04/2022 |
34.50
|
21,400 | 34.70 | 35.50 | 34 | 0 | 0 | 0 |
13/04/2022 |
34.70
|
50,100 | 34.50 | 34.80 | 33.20 | 0 | 0 | 0 |
12/04/2022 |
34.50
|
38,770 | 34.50 | 35.80 | 33.80 | 0 | 0 | 0 |
08/04/2022 |
34.50
|
41,427 | 34.90 | 35.80 | 34.40 | 0 | 0 | 0 |
07/04/2022 |
34.90
|
56,504 | 32.80 | 37.20 | 32.80 | 0 | 0 | 0 |
06/04/2022 |
32.80
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
05/04/2022 |
32.80
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
04/04/2022 |
32.80
|
0 | 33 | 32.80 | 32.80 | 0 | 0 | 0 |
01/04/2022 |
33
|
45,832 | 34.60 | 34.90 | 30 | 0 | 0 | 0 |
31/03/2022 |
34.60
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
30/03/2022 |
34.60
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
29/03/2022 |
34.60
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
28/03/2022 |
34.60
|
0 | 34.90 | 34.60 | 34.60 | 0 | 0 | 0 |
25/03/2022 |
34.90
|
83,934 | 35.30 | 36 | 34 | 0 | 0 | 0 |
24/03/2022 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 |
23/03/2022 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 |
22/03/2022 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 |
21/03/2022 |
35.30
|
0 | 35.10 | 35.30 | 35.30 | 0 | 0 | 0 |
18/03/2022 |
35.10
|
73,830 | 34.90 | 37.70 | 34.70 | 0 | 0 | 0 |
17/03/2022 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
16/03/2022 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
15/03/2022 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
14/03/2022 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
11/03/2022 |
34.90
|
62,605 | 34.90 | 36 | 33.80 | 0 | 0 | 0 |
10/03/2022 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
09/03/2022 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
08/03/2022 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
07/03/2022 |
34.90
|
0 | 35 | 34.90 | 34.90 | 0 | 0 | 0 |
04/03/2022 |
35
|
79,580 | 36.60 | 36.60 | 34.40 | 0 | 0 | 0 |
03/03/2022 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 |
02/03/2022 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 |
01/03/2022 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 |
28/02/2022 |
36.60
|
0 | 36.40 | 36.60 | 36.60 | 0 | 0 | 0 |
25/02/2022 |
36.40
|
101,782 | 38 | 38 | 36 | 0 | 0 | 0 |
24/02/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
23/02/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
22/02/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
21/02/2022 |
38
|
0 | 38.10 | 38 | 38 | 0 | 0 | 0 |
18/02/2022 |
38.10
|
213,900 | 35.10 | 38.90 | 35.20 | 0 | 0 | 0 |
17/02/2022 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
16/02/2022 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
15/02/2022 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
14/02/2022 |
35.10
|
0 | 35.20 | 35.10 | 35.10 | 0 | 0 | 0 |
11/02/2022 |
35.20
|
108,175 | 31.80 | 36.10 | 34 | 0 | 0 | 0 |
10/02/2022 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
09/02/2022 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
08/02/2022 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
07/02/2022 |
31.80
|
0 | 33 | 31.80 | 31.80 | 0 | 0 | 0 |
28/01/2022 |
33
|
44,262 | 31.10 | 33 | 30.80 | 0 | 0 | 0 |
27/01/2022 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
26/01/2022 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
25/01/2022 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
24/01/2022 |
31.10
|
0 | 31.50 | 31.10 | 31.10 | 0 | 0 | 0 |
21/01/2022 |
31.50
|
53,600 | 32.30 | 33 | 30.50 | 0 | 0 | 0 |
20/01/2022 |
32.30
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
19/01/2022 |
32.30
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
18/01/2022 |
32.30
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
17/01/2022 |
32.30
|
0 | 32.50 | 32.30 | 32.30 | 0 | 0 | 0 |
14/01/2022 |
32.50
|
42,110 | 31.70 | 33.90 | 31.50 | 0 | 0 | 0 |
13/01/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
12/01/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
11/01/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
10/01/2022 |
31.70
|
0 | 33.30 | 31.70 | 31.70 | 0 | 0 | 0 |
07/01/2022 |
33.30
|
135,851 | 29.10 | 33.40 | 29.50 | 0 | 0 | 0 |
06/01/2022 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
05/01/2022 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
04/01/2022 |
29.10
|
0 | 29.90 | 29.10 | 29.90 | 0 | 0 | 0 |
31/12/2021 |
29.90
|
53,941 | 28.40 | 29.90 | 28.10 | 0 | 0 | 0 |
30/12/2021 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
29/12/2021 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
28/12/2021 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
27/12/2021 |
28.40
|
0 | 29 | 28.40 | 28.40 | 0 | 0 | 0 |
24/12/2021 |
29
|
106,977 | 29.80 | 29.80 | 27.90 | 0 | 0 | 0 |
23/12/2021 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
22/12/2021 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
21/12/2021 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
20/12/2021 |
29.80
|
0 | 30.30 | 29.80 | 29.80 | 0 | 0 | 0 |
17/12/2021 |
30.30
|
231,900 | 31.70 | 31.70 | 27 | 0 | 0 | 0 |
16/12/2021 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
15/12/2021 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
14/12/2021 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
13/12/2021 |
31.70
|
0 | 33 | 31.70 | 31.70 | 0 | 0 | 0 |
10/12/2021 |
33
|
72,558 | 33.50 | 33.50 | 29 | 0 | 0 | 0 |
09/12/2021 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
08/12/2021 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
07/12/2021 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
06/12/2021 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
03/12/2021 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
02/12/2021 |
33.50
|
10,400 | 34.20 | 34.20 | 32.10 | 0 | 0 | 0 |
01/12/2021 |
34.20
|
62,070 | 33.50 | 34.50 | 32.70 | 0 | 0 | 0 |
30/11/2021 |
33.50
|
32,705 | 34.50 | 35.50 | 33 | 0 | 0 | 0 |
29/11/2021 |
34.50
|
101,220 | 36 | 36 | 33.90 | 0 | 0 | 0 |
26/11/2021 |
36
|
31,900 | 36.30 | 36.30 | 35.50 | 0 | 0 | 0 |