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 | -0.68% | 194,200 | 0 | 0 |
58.40
59.50
58.60
|
2 tháng
(2024-07-22) |
-1.40 | -2.33% | 542,900 | 0 | 0 |
58.40
61.50
58.60
|
3 tháng
(2024-06-21) |
-1.24 | -2.07% | 819,700 | 0 | 0 |
58.40
62.70
58.60
|
6 tháng
(2024-03-25) |
8.66 | 17.34% | 1,999,800 | 0 | 0 |
49.78
62.70
58.60
|
12 tháng
(2023-09-25) |
12.38 | 26.79% | 3,489,500 | 0 | 0 |
42.21
62.70
58.60
|
24 tháng
(2022-09-30) |
15.82 | 36.97% | 6,237,414 | 0 | 0 |
36.81
62.70
58.60
|
36 tháng
(2021-10-05) |
29.49 | 101.31% | 14,326,279 | 0 | 0 |
28.89
62.70
58.60
|
60 tháng
(2019-10-16) |
50.74 | 645.74% | 21,527,600 | 0 | 0 |
6.96
62.70
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2021 |
33.62
|
45,944 | 33.08 | 34.86 | 31.15 | 0 | 0 | 0 |
22/11/2021 |
33.08
|
129,529 | 34.91 | 35.98 | 32.92 | 0 | 0 | 0 |
19/11/2021 |
34.91
|
365,482 | 39.74 | 40.55 | 34.64 | 0 | 0 | 0 |
18/11/2021 |
39.74
|
165,173 | 37.27 | 42.86 | 37.60 | 0 | 0 | 0 |
17/11/2021 |
37.27
|
73,165 | 37.60 | 38.03 | 36.79 | 0 | 0 | 0 |
16/11/2021 |
37.60
|
98,485 | 37.00 | 37.60 | 36.63 | 0 | 0 | 0 |
15/11/2021 |
37.00
|
124,440 | 36.36 | 37.06 | 36.36 | 0 | 0 | 0 |
12/11/2021 |
36.36
|
83,466 | 36.41 | 37.33 | 35.98 | 0 | 0 | 0 |
11/11/2021 |
36.41
|
332,900 | 32.87 | 37.22 | 34.37 | 0 | 0 | 0 |
10/11/2021 |
32.87
|
197,920 | 30.88 | 33.03 | 30.88 | 0 | 0 | 0 |
09/11/2021 |
30.88
|
137,900 | 30.35 | 30.99 | 30.35 | 0 | 0 | 0 |
08/11/2021 |
30.35
|
10,200 | 29.92 | 30.45 | 29.92 | 0 | 0 | 0 |
05/11/2021 |
29.92
|
40,211 | 29.92 | 29.92 | 29.54 | 0 | 0 | 0 |
04/11/2021 |
29.92
|
5,348 | 29.54 | 29.97 | 29.65 | 0 | 0 | 0 |
03/11/2021 |
29.54
|
34,219 | 30.94 | 31.63 | 29.54 | 0 | 0 | 0 |
02/11/2021 |
30.94
|
132,011 | 29.54 | 31.69 | 29.75 | 0 | 0 | 0 |
01/11/2021 |
29.54
|
19,600 | 29.97 | 30.51 | 29.54 | 0 | 0 | 0 |
29/10/2021 |
29.97
|
64,230 | 29.70 | 30.08 | 29.75 | 0 | 0 | 0 |
28/10/2021 |
29.70
|
152,096 | 29.59 | 29.92 | 29.00 | 0 | 0 | 0 |
27/10/2021 |
29.59
|
5,200 | 29.54 | 29.81 | 29.54 | 0 | 0 | 0 |
26/10/2021 |
29.54
|
28,812 | 29.54 | 29.59 | 29.27 | 0 | 0 | 0 |
25/10/2021 |
29.54
|
28,300 | 30.45 | 30.45 | 29.27 | 0 | 0 | 0 |
22/10/2021 |
30.45
|
15,000 | 30.61 | 30.61 | 29.81 | 0 | 0 | 0 |
21/10/2021 |
30.61
|
58,300 | 29.65 | 31.10 | 29.54 | 0 | 0 | 0 |
20/10/2021 |
29.65
|
63,500 | 28.89 | 29.65 | 28.95 | 0 | 0 | 0 |
19/10/2021 |
28.89
|
10,700 | 28.89 | 29.38 | 28.89 | 0 | 0 | 0 |
18/10/2021 |
28.89
|
19,400 | 28.95 | 29.49 | 28.89 | 0 | 0 | 0 |
15/10/2021 |
28.95
|
15,200 | 29.00 | 29.00 | 28.95 | 0 | 0 | 0 |
14/10/2021 |
29.00
|
32,800 | 29.06 | 29.06 | 28.95 | 0 | 0 | 0 |
13/10/2021 |
29.06
|
8,900 | 29.00 | 29.49 | 28.95 | 0 | 0 | 0 |
12/10/2021 |
29.00
|
11,500 | 29.54 | 29.54 | 28.73 | 0 | 0 | 0 |
11/10/2021 |
29.54
|
4,600 | 29.70 | 29.70 | 29.00 | 0 | 0 | 0 |
08/10/2021 |
29.70
|
400 | 29.75 | 29.97 | 29.70 | 0 | 0 | 0 |
07/10/2021 |
29.75
|
7,870 | 29.70 | 29.81 | 29.27 | 0 | 0 | 0 |
06/10/2021 |
29.70
|
10,300 | 29.11 | 29.70 | 29.11 | 0 | 0 | 0 |
05/10/2021 |
29.11
|
2,410 | 28.79 | 29.11 | 29.00 | 0 | 0 | 0 |
04/10/2021 |
28.79
|
9,200 | 28.95 | 28.95 | 28.68 | 0 | 0 | 0 |
01/10/2021 |
28.95
|
6,110 | 29.27 | 29.43 | 28.73 | 0 | 0 | 0 |
30/09/2021 |
29.27
|
5,800 | 29.27 | 29.54 | 29.27 | 0 | 0 | 0 |
29/09/2021 |
29.27
|
6,300 | 28.79 | 29.54 | 28.95 | 0 | 0 | 0 |
28/09/2021 |
28.79
|
3,177 | 28.73 | 28.79 | 28.73 | 0 | 0 | 0 |
27/09/2021 |
28.73
|
50,189 | 30.08 | 30.08 | 28.47 | 0 | 0 | 0 |
24/09/2021 |
30.08
|
10,062 | 30.29 | 30.35 | 30.08 | 0 | 0 | 0 |
23/09/2021 |
30.29
|
16,200 | 30.08 | 30.72 | 30.29 | 0 | 0 | 0 |
22/09/2021 |
30.08
|
13,928 | 30.18 | 31.10 | 29.86 | 0 | 0 | 0 |
21/09/2021 |
30.18
|
38,512 | 30.77 | 30.77 | 29.54 | 0 | 0 | 0 |
20/09/2021 |
30.77
|
16,420 | 30.88 | 30.88 | 30.61 | 0 | 0 | 0 |
17/09/2021 |
30.88
|
48,300 | 30.88 | 30.99 | 30.45 | 0 | 0 | 0 |
16/09/2021 |
30.88
|
137,520 | 29.00 | 31.15 | 28.79 | 0 | 0 | 0 |
15/09/2021 |
29.00
|
38,550 | 27.77 | 29.27 | 28.14 | 0 | 0 | 0 |
14/09/2021 |
27.77
|
12,400 | 27.82 | 28.84 | 27.77 | 0 | 0 | 0 |
13/09/2021 |
27.82
|
14,579 | 27.66 | 27.82 | 27.39 | 0 | 0 | 0 |
10/09/2021 |
27.66
|
9,710 | 27.98 | 28.25 | 27.66 | 0 | 0 | 0 |
09/09/2021 |
27.98
|
10,360 | 27.93 | 27.98 | 27.71 | 0 | 0 | 0 |
08/09/2021 |
27.93
|
1,400 | 27.82 | 28.14 | 27.93 | 0 | 0 | 0 |
07/09/2021 |
27.82
|
6,312 | 28.95 | 28.95 | 27.82 | 0 | 0 | 0 |
06/09/2021 |
28.95
|
57,000 | 27.66 | 29.54 | 27.61 | 0 | 0 | 0 |
01/09/2021 |
27.66
|
24,920 | 26.64 | 27.66 | 26.96 | 0 | 0 | 0 |
31/08/2021 |
26.64
|
1,100 | 26.53 | 26.85 | 26.59 | 0 | 0 | 0 |
30/08/2021 |
26.53
|
8,000 | 26.48 | 26.75 | 26.53 | 0 | 0 | 0 |
27/08/2021 |
26.48
|
1,360 | 26.59 | 26.59 | 26.32 | 0 | 0 | 0 |
26/08/2021 |
26.59
|
2,104 | 26.32 | 26.59 | 26.32 | 0 | 0 | 0 |
25/08/2021 |
26.32
|
6,855 | 26.32 | 26.48 | 26.26 | 0 | 0 | 0 |
24/08/2021 |
26.32
|
4,600 | 26.42 | 26.53 | 26.32 | 0 | 0 | 0 |
23/08/2021 |
26.42
|
2,110 | 26.42 | 26.64 | 26.42 | 0 | 0 | 0 |
20/08/2021 |
26.42
|
11,500 | 26.85 | 26.85 | 26.32 | 0 | 0 | 0 |
19/08/2021 |
26.85
|
21,100 | 27.07 | 27.07 | 26.59 | 0 | 0 | 0 |
18/08/2021 |
27.07
|
3,000 | 26.85 | 27.12 | 26.59 | 0 | 0 | 0 |
17/08/2021 |
26.85
|
11,700 | 26.64 | 26.85 | 26.85 | 0 | 0 | 0 |
16/08/2021 |
26.64
|
11,800 | 26.85 | 26.91 | 26.32 | 0 | 0 | 0 |
13/08/2021 |
26.85
|
10,600 | 26.85 | 26.85 | 26.59 | 0 | 0 | 0 |
12/08/2021 |
26.85
|
10,300 | 27.12 | 27.12 | 26.10 | 0 | 0 | 0 |
11/08/2021 |
27.12
|
21,705 | 26.21 | 27.66 | 26.26 | 0 | 0 | 0 |
10/08/2021 |
26.21
|
14,060 | 26.05 | 26.21 | 25.78 | 0 | 0 | 0 |
09/08/2021 |
26.05
|
16,100 | 25.24 | 26.05 | 25.24 | 0 | 0 | 0 |
06/08/2021 |
25.24
|
5,200 | 25.14 | 25.30 | 25.14 | 0 | 0 | 0 |
05/08/2021 |
25.14
|
14,300 | 25.03 | 25.24 | 25.14 | 0 | 0 | 0 |
04/08/2021 |
25.03
|
27,400 | 25.24 | 25.24 | 25.03 | 0 | 0 | 0 |
03/08/2021 |
25.24
|
35,200 | 25.46 | 25.51 | 25.19 | 0 | 0 | 0 |
02/08/2021 |
25.46
|
34,800 | 25.78 | 25.83 | 25.30 | 0 | 0 | 0 |
30/07/2021 |
25.78
|
61,600 | 26.26 | 26.32 | 25.46 | 0 | 0 | 0 |
29/07/2021 |
26.26
|
12,100 | 26.42 | 26.53 | 26.26 | 0 | 0 | 0 |
28/07/2021 |
26.42
|
9,300 | 26.80 | 27.66 | 26.42 | 0 | 0 | 0 |
27/07/2021 |
26.80
|
47,500 | 27.07 | 27.07 | 26.80 | 0 | 0 | 0 |
26/07/2021 |
27.07
|
3,200 | 27.02 | 27.07 | 27.07 | 0 | 0 | 0 |
23/07/2021 |
27.02
|
4,706 | 27.12 | 27.12 | 26.91 | 0 | 0 | 0 |
22/07/2021 |
27.12
|
9,000 | 26.75 | 27.12 | 26.69 | 0 | 0 | 0 |
21/07/2021 |
26.75
|
700 | 26.59 | 26.75 | 26.53 | 0 | 0 | 0 |
20/07/2021 |
26.59
|
2,202 | 26.69 | 26.69 | 26.32 | 0 | 0 | 0 |
19/07/2021 |
26.69
|
6,500 | 26.64 | 26.85 | 26.48 | 0 | 0 | 0 |
16/07/2021 |
26.64
|
3,110 | 26.91 | 26.91 | 26.64 | 0 | 0 | 0 |
15/07/2021 |
26.91
|
4,500 | 26.59 | 26.91 | 26.37 | 0 | 0 | 0 |
14/07/2021 |
26.59
|
23,500 | 26.42 | 26.59 | 26.32 | 0 | 0 | 0 |
13/07/2021 |
26.42
|
17,460 | 26.59 | 26.59 | 26.32 | 0 | 0 | 0 |
12/07/2021 |
26.59
|
28,102 | 27.23 | 27.23 | 26.32 | 0 | 0 | 0 |
09/07/2021 |
27.23
|
13,800 | 27.39 | 27.39 | 27.23 | 0 | 0 | 0 |
08/07/2021 |
27.39
|
20,800 | 27.66 | 27.66 | 27.18 | 0 | 0 | 0 |
07/07/2021 |
27.66
|
9,700 | 28.20 | 28.20 | 27.61 | 0 | 0 | 0 |
06/07/2021 |
28.20
|
3,219 | 28.20 | 28.47 | 28.20 | 0 | 0 | 0 |
05/07/2021 |
28.20
|
13,400 | 28.57 | 28.57 | 28.09 | 0 | 0 | 0 |