Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
25.86
|
11,851 | 25.58 | 25.89 | 24.74 | 0 | 100 | -0.0 |
26/11/2021 |
25.58
|
8,950 | 25.77 | 25.77 | 24.71 | 0 | 0 | 0 |
25/11/2021 |
25.77
|
3,480 | 25.77 | 25.83 | 25.77 | 0 | 0 | 0 |
24/11/2021 |
25.77
|
10,800 | 25.37 | 25.92 | 25.46 | 0 | 100 | -0.0 |
23/11/2021 |
25.37
|
16,745 | 24.68 | 25.49 | 24.41 | 0 | 0 | 0 |
22/11/2021 |
24.68
|
10,400 | 24.56 | 24.68 | 24.11 | 0 | 0 | 0 |
19/11/2021 |
24.56
|
8,900 | 24.59 | 24.62 | 24.41 | 400 | 0 | 0.0 |
18/11/2021 |
24.59
|
10,800 | 24.56 | 24.65 | 24.56 | 0 | 0 | 0 |
17/11/2021 |
24.56
|
4,373 | 24.56 | 24.65 | 24.41 | 0 | 0 | 0 |
16/11/2021 |
24.56
|
18,700 | 24.41 | 24.56 | 24.41 | 4,700 | 300 | 0.4 |
15/11/2021 |
24.41
|
6,200 | 24.41 | 24.41 | 24.11 | 2,100 | 0 | 0.2 |
12/11/2021 |
24.41
|
7,250 | 24.65 | 24.65 | 24.11 | 2,100 | 0 | 0.2 |
11/11/2021 |
24.65
|
6,106 | 24.68 | 24.68 | 24.41 | 1,700 | 0 | 0.1 |
10/11/2021 |
24.68
|
3,660 | 24.68 | 24.71 | 24.11 | 0 | 0 | 0 |
09/11/2021 |
24.68
|
17,617 | 24.38 | 24.83 | 24.35 | 0 | 0 | 0 |
08/11/2021 |
24.38
|
2,301 | 24.41 | 24.41 | 23.81 | 0 | 0 | 0 |
05/11/2021 |
24.41
|
5,100 | 24.11 | 24.41 | 24.11 | 0 | 100 | -0.0 |
04/11/2021 |
24.11
|
10,044 | 23.66 | 24.11 | 23.23 | 300 | 0 | 0.0 |
03/11/2021 |
23.66
|
9,955 | 24.08 | 24.08 | 23.66 | 0 | 0 | 0 |
02/11/2021 |
24.08
|
10,954 | 24.50 | 24.50 | 24.08 | 1,100 | 0 | 0.1 |
01/11/2021 |
24.50
|
5,611 | 24.56 | 24.59 | 24.29 | 0 | 0 | 0 |
29/10/2021 |
24.56
|
12,725 | 24.71 | 24.71 | 24.38 | 0 | 0 | 0 |
28/10/2021 |
24.71
|
11,701 | 24.89 | 24.89 | 24.41 | 0 | 0 | 0 |
27/10/2021 |
24.89
|
11,400 | 24.86 | 24.98 | 24.71 | 100 | 0 | 0.0 |
26/10/2021 |
24.86
|
8,736 | 24.86 | 24.86 | 24.26 | 0 | 0 | 0 |
25/10/2021 |
24.86
|
2,720 | 25.01 | 25.01 | 24.59 | 0 | 900 | -0.1 |
22/10/2021 |
25.01
|
8,108 | 24.80 | 25.01 | 24.41 | 0 | 0 | 0 |
21/10/2021 |
24.80
|
3,000 | 24.86 | 24.86 | 24.71 | 0 | 0 | 0 |
20/10/2021 |
24.86
|
22,134 | 24.11 | 24.86 | 24.26 | 0 | 0 | 0 |
19/10/2021 |
24.11
|
6,312 | 24.11 | 24.11 | 23.96 | 0 | 0 | 0 |
18/10/2021 |
24.11
|
4,500 | 24.26 | 24.26 | 24.11 | 0 | 0 | 0 |
15/10/2021 |
24.26
|
4,500 | 24.08 | 24.41 | 24.11 | 0 | 0 | 0 |
14/10/2021 |
24.08
|
5,500 | 24.02 | 24.11 | 23.81 | 0 | 0 | 0 |
13/10/2021 |
24.02
|
4,052 | 23.87 | 24.02 | 23.87 | 100 | 0 | 0.0 |
12/10/2021 |
23.87
|
12,200 | 23.87 | 23.87 | 23.69 | 0 | 0 | 0 |
11/10/2021 |
23.87
|
2,600 | 23.87 | 24.41 | 23.66 | 0 | 0 | 0 |
08/10/2021 |
23.87
|
5,417 | 23.66 | 23.87 | 23.44 | 0 | 0 | 0 |
07/10/2021 |
23.66
|
6,019 | 23.32 | 23.66 | 23.35 | 0 | 0 | 0 |
06/10/2021 |
23.32
|
3,864 | 23.60 | 23.66 | 23.32 | 0 | 2,400 | -0.2 |
05/10/2021 |
23.60
|
2,900 | 23.32 | 23.66 | 23.35 | 0 | 0 | 0 |
04/10/2021 |
23.32
|
10,100 | 23.20 | 23.44 | 23.20 | 0 | 200 | -0.0 |
01/10/2021 |
23.20
|
4,400 | 23.35 | 23.35 | 23.02 | 0 | 0 | 0 |
30/09/2021 |
23.35
|
8,000 | 23.41 | 23.51 | 22.90 | 0 | 0 | 0 |
29/09/2021 |
23.41
|
5,506 | 23.41 | 23.41 | 23.20 | 0 | 0 | 0 |
28/09/2021 |
23.41
|
2,422 | 23.20 | 23.66 | 23.20 | 0 | 0 | 0 |
27/09/2021 |
23.20
|
6,505 | 23.26 | 23.26 | 22.75 | 0 | 0 | 0 |
24/09/2021 |
23.26
|
4,809 | 23.75 | 23.75 | 22.90 | 0 | 0 | 0 |
23/09/2021 |
23.75
|
4,252 | 23.47 | 23.78 | 23.51 | 0 | 0 | 0 |
22/09/2021 |
23.47
|
4,626 | 23.51 | 23.51 | 23.20 | 0 | 100 | -0.0 |
21/09/2021 |
23.51
|
10,827 | 23.51 | 23.51 | 22.75 | 0 | 0 | 0 |
20/09/2021 |
23.51
|
4,561 | 22.75 | 23.81 | 23.20 | 0 | 0 | 0 |
17/09/2021 |
22.75
|
3,400 | 22.90 | 22.90 | 22.57 | 0 | 0 | 0 |
16/09/2021 |
22.90
|
13,246 | 22.69 | 22.90 | 22.33 | 0 | 0 | 0 |
15/09/2021 |
22.69
|
4,640 | 22.60 | 22.69 | 22.60 | 100 | 800 | -0.1 |
14/09/2021 |
22.60
|
5,915 | 22.66 | 22.75 | 22.60 | 0 | 700 | -0.1 |
13/09/2021 |
22.66
|
16,100 | 22.06 | 22.75 | 22.06 | 0 | 0 | 0 |
10/09/2021 |
22.06
|
10,637 | 22.12 | 22.12 | 21.55 | 0 | 0 | 0 |
09/09/2021 |
22.12
|
10,115 | 22.09 | 22.21 | 21.94 | 0 | 0 | 0 |
08/09/2021 |
22.09
|
8,802 | 21.12 | 22.30 | 21.09 | 1,500 | 0 | 0.1 |
07/09/2021 |
21.12
|
4,800 | 21.24 | 21.37 | 21.12 | 0 | 0 | 0 |
06/09/2021 |
21.24
|
32,656 | 20.19 | 21.37 | 20.19 | 0 | 18 | -0.0 |
01/09/2021 |
20.19
|
19,206 | 19.83 | 20.19 | 19.74 | 0 | 6,006 | -0.4 |
31/08/2021 |
19.83
|
3,500 | 19.83 | 19.86 | 19.80 | 0 | 0 | 0 |
30/08/2021 |
19.83
|
13,420 | 19.77 | 19.89 | 19.62 | 0 | 0 | 0 |
27/08/2021 |
19.77
|
8,000 | 19.83 | 19.86 | 19.59 | 0 | 0 | 0 |
26/08/2021 |
19.83
|
6,332 | 19.71 | 19.83 | 19.59 | 0 | 32 | -0.0 |
25/08/2021 |
19.71
|
4,350 | 19.47 | 19.77 | 19.44 | 0 | 16 | -0.0 |
24/08/2021 |
19.47
|
8,710 | 19.89 | 19.92 | 19.47 | 0 | 10 | -0.0 |
23/08/2021 |
19.89
|
4,270 | 19.89 | 20.19 | 19.89 | 0 | 0 | 0 |
20/08/2021 |
19.89
|
22,100 | 19.59 | 21.40 | 19.59 | 0 | 1,800 | -0.1 |
19/08/2021 |
19.59
|
8,000 | 19.50 | 19.59 | 19.50 | 0 | 0 | 0 |
18/08/2021 |
19.50
|
4,300 | 19.47 | 19.59 | 19.50 | 0 | 0 | 0 |
17/08/2021 |
19.47
|
12,900 | 19.59 | 19.59 | 19.41 | 0 | 0 | 0 |
16/08/2021 |
19.59
|
8,300 | 19.59 | 19.65 | 19.41 | 0 | 100 | -0.0 |
13/08/2021 |
19.59
|
9,300 | 19.59 | 19.59 | 19.35 | 0 | 0 | 0 |
12/08/2021 |
19.59
|
9,340 | 19.44 | 19.62 | 19.29 | 0 | 0 | 0 |
11/08/2021 |
19.44
|
12,727 | 19.65 | 19.74 | 19.44 | 0 | 0 | 0 |
10/08/2021 |
19.65
|
20,607 | 19.59 | 19.65 | 19.44 | 0 | 1,100 | -0.1 |
09/08/2021 |
19.59
|
10,300 | 19.59 | 19.71 | 19.44 | 0 | 0 | 0 |
06/08/2021 |
19.59
|
4,800 | 19.56 | 19.83 | 19.44 | 0 | 0 | 0 |
05/08/2021 |
19.56
|
4,400 | 19.59 | 19.59 | 19.29 | 0 | 0 | 0 |
04/08/2021 |
19.59
|
9,000 | 19.89 | 19.89 | 19.56 | 0 | 0 | 0 |
03/08/2021 |
19.89
|
9,900 | 19.89 | 20.01 | 19.77 | 0 | 100 | -0.0 |
02/08/2021 |
19.89
|
8,800 | 19.74 | 20.04 | 19.59 | 0 | 0 | 0 |
30/07/2021 |
19.74
|
21,100 | 19.29 | 19.86 | 19.44 | 0 | 0 | 0 |
29/07/2021 |
19.29
|
17,300 | 19.29 | 19.29 | 19.14 | 0 | 0 | 0 |
28/07/2021 |
19.29
|
5,910 | 19.29 | 19.29 | 19.08 | 0 | 0 | 0 |
27/07/2021 |
19.29
|
8,910 | 19.29 | 19.29 | 19.14 | 0 | 0 | 0 |
26/07/2021 |
19.29
|
18,200 | 19.29 | 19.59 | 18.98 | 0 | 0 | 0 |
23/07/2021 |
19.29
|
12,520 | 19.29 | 19.53 | 18.98 | 0 | 0 | 0 |
22/07/2021 |
19.29
|
8,210 | 19.05 | 19.59 | 19.05 | 0 | 0 | 0 |
21/07/2021 |
19.05
|
23,000 | 19.86 | 19.86 | 18.83 | 0 | 0 | 0 |
20/07/2021 |
19.86
|
28,984 | 19.08 | 19.92 | 19.08 | 0 | 200 | -0.0 |
19/07/2021 |
19.08
|
24,390 | 18.77 | 19.26 | 18.53 | 0 | 2,400 | -0.2 |
16/07/2021 |
18.77
|
18,010 | 17.60 | 18.98 | 17.72 | 0 | 0 | 0 |
15/07/2021 |
17.60
|
33,570 | 17.30 | 17.60 | 17.27 | 0 | 100 | -0.0 |
14/07/2021 |
17.30
|
1,400 | 17.30 | 17.33 | 17.21 | 0 | 100 | -0.0 |
13/07/2021 |
17.30
|
4,200 | 17.03 | 17.30 | 17.03 | 0 | 100 | -0.0 |
12/07/2021 |
17.03
|
7,801 | 17.21 | 17.33 | 16.72 | 0 | 0 | 0 |
09/07/2021 |
17.21
|
5,031 | 17.30 | 17.30 | 17.18 | 0 | 0 | 0 |