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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
25.39
|
13,400 | 25.39 | 25.39 | 25.39 | 0 | 1,200 | -0.0 |
26/11/2021 |
25.39
|
13,500 | 25.32 | 25.39 | 24.30 | 0 | 0 | 0 |
25/11/2021 |
25.32
|
10,200 | 25.39 | 25.39 | 25.32 | 0 | 0 | 0 |
24/11/2021 |
25.39
|
200 | 25.39 | 25.39 | 24.37 | 0 | 0 | 0 |
23/11/2021 |
25.39
|
12,500 | 23.94 | 25.39 | 24.66 | 1,500 | 0 | 0.1 |
22/11/2021 |
23.94
|
3,000 | 25.32 | 25.32 | 23.94 | 0 | 0 | 0 |
19/11/2021 |
25.32
|
500 | 25.39 | 25.39 | 25.32 | 0 | 0 | 0 |
18/11/2021 |
25.39
|
7,200 | 25.39 | 25.82 | 25.39 | 800 | 0 | 0.0 |
17/11/2021 |
25.39
|
500 | 26.04 | 26.04 | 25.39 | 0 | 0 | 0 |
16/11/2021 |
26.04
|
6,000 | 25.39 | 26.11 | 26.04 | 0 | 0 | 0 |
15/11/2021 |
25.39
|
2,100 | 25.39 | 25.39 | 24.30 | 1,700 | 0 | 0.1 |
12/11/2021 |
25.39
|
10,600 | 25.39 | 25.39 | 25.32 | 0 | 0 | 0 |
11/11/2021 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
10/11/2021 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
09/11/2021 |
25.39
|
3,200 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
08/11/2021 |
25.39
|
5,000 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
05/11/2021 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
04/11/2021 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
03/11/2021 |
25.39
|
10,000 | 25.39 | 25.39 | 25.39 | 1,800 | 0 | 0.1 |
02/11/2021 |
25.39
|
21,100 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
01/11/2021 |
25.39
|
8,100 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
29/10/2021 |
25.39
|
1,500 | 25.39 | 25.39 | 24.52 | 0 | 0 | 0 |
28/10/2021 |
25.39
|
3,200 | 24.66 | 25.39 | 25.39 | 0 | 0 | 0 |
27/10/2021 |
24.66
|
6,200 | 25.39 | 25.39 | 24.66 | 2,600 | 0 | 0.1 |
26/10/2021 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
25/10/2021 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
22/10/2021 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
21/10/2021 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
20/10/2021 |
25.39
|
500 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
19/10/2021 |
25.39
|
1,200 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
18/10/2021 |
25.39
|
1,000 | 25.82 | 25.82 | 25.39 | 1,000 | 0 | 0.0 |
15/10/2021 |
25.82
|
3,010 | 25.82 | 25.82 | 25.82 | 2,000 | 0 | 0.1 |
14/10/2021 |
25.82
|
600 | 26.11 | 26.11 | 25.82 | 0 | 0 | 0 |
13/10/2021 |
26.11
|
8,800 | 24.08 | 26.11 | 25.39 | 0 | 0 | 0 |
12/10/2021 |
24.08
|
2,500 | 25.75 | 25.75 | 24.08 | 0 | 0 | 0 |
11/10/2021 |
25.75
|
6,100 | 25.75 | 25.75 | 25.32 | 0 | 0 | 0 |
08/10/2021 |
25.75
|
10,600 | 25.39 | 25.75 | 24.66 | 0 | 0 | 0 |
07/10/2021 |
25.39
|
100 | 25.24 | 25.39 | 25.39 | 0 | 0 | 0 |
06/10/2021 |
25.24
|
20 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
05/10/2021 |
25.24
|
100 | 25.03 | 25.24 | 25.24 | 0 | 0 | 0 |
04/10/2021 |
25.03
|
900 | 26.11 | 26.11 | 25.03 | 0 | 0 | 0 |
01/10/2021 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
30/09/2021 |
26.11
|
900 | 25.39 | 26.11 | 26.11 | 0 | 0 | 0 |
29/09/2021 |
25.39
|
2,100 | 25.97 | 25.97 | 24.66 | 2,000 | 0 | 0.1 |
28/09/2021 |
25.97
|
5,000 | 24.08 | 26.04 | 25.90 | 0 | 0 | 0 |
27/09/2021 |
24.08
|
7,200 | 25.39 | 25.39 | 24.08 | 0 | 0 | 0 |
24/09/2021 |
25.39
|
3,800 | 24.66 | 25.39 | 25.03 | 0 | 0 | 0 |
23/09/2021 |
24.66
|
4,900 | 24.66 | 24.66 | 24.16 | 0 | 0 | 0 |
22/09/2021 |
24.66
|
75,630 | 25.03 | 25.03 | 22.56 | 0 | 1,000 | -0.0 |
21/09/2021 |
25.03
|
1,000 | 24.66 | 25.03 | 23.94 | 0 | 0 | 0 |
20/09/2021 |
24.66
|
18,700 | 24.59 | 24.66 | 24.59 | 100 | 0 | 0.0 |
17/09/2021 |
24.59
|
10,300 | 24.59 | 24.66 | 24.59 | 0 | 0 | 0 |
16/09/2021 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 |
15/09/2021 |
24.59
|
1,500 | 24.74 | 24.74 | 24.59 | 1,000 | 0 | 0.0 |
14/09/2021 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
13/09/2021 |
24.74
|
2,000 | 24.74 | 24.74 | 24.74 | 2,000 | 0 | 0.1 |
10/09/2021 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
09/09/2021 |
24.74
|
200 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
08/09/2021 |
24.74
|
3,400 | 24.66 | 25.03 | 24.66 | 1,400 | 0 | 0.0 |
07/09/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
06/09/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
01/09/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
31/08/2021 |
24.66
|
2,800 | 25.03 | 25.39 | 24.66 | 1,300 | 0 | 0.0 |
30/08/2021 |
25.03
|
500 | 24.74 | 25.39 | 25.03 | 0 | 0 | 0 |
27/08/2021 |
24.74
|
1,400 | 22.49 | 24.74 | 22.49 | 1,300 | 0 | 0.0 |
26/08/2021 |
22.49
|
2,000 | 22.92 | 23.57 | 22.49 | 0 | 1,000 | -0.0 |
25/08/2021 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
24/08/2021 |
22.92
|
5,200 | 23.21 | 23.57 | 22.92 | 0 | 0 | 0 |
23/08/2021 |
23.21
|
1,000 | 23.36 | 23.36 | 23.21 | 0 | 0 | 0 |
20/08/2021 |
23.36
|
6,100 | 23.94 | 23.94 | 23.36 | 0 | 0 | 0 |
19/08/2021 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
18/08/2021 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
17/08/2021 |
23.94
|
600 | 25.03 | 25.39 | 23.94 | 0 | 0 | 0 |
16/08/2021 |
25.03
|
1,100 | 24.66 | 25.03 | 25.03 | 1,100 | 0 | 0.0 |
13/08/2021 |
24.66
|
8,700 | 24.74 | 24.74 | 24.66 | 0 | 0 | 0 |
12/08/2021 |
24.74
|
5,600 | 24.66 | 25.39 | 24.74 | 0 | 0 | 0 |
11/08/2021 |
24.66
|
1,500 | 24.66 | 26.11 | 24.66 | 0 | 0 | 0 |
10/08/2021 |
24.66
|
15,000 | 24.81 | 24.81 | 24.66 | 0 | 0 | 0 |
09/08/2021 |
24.81
|
3,200 | 23.14 | 24.81 | 23.14 | 0 | 0 | 0 |
06/08/2021 |
23.14
|
1,000 | 21.04 | 23.14 | 22.92 | 0 | 0 | 0 |
05/08/2021 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 |
04/08/2021 |
21.04
|
300 | 22.63 | 22.63 | 21.04 | 0 | 0 | 0 |
03/08/2021 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
02/08/2021 |
22.63
|
1,000 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
30/07/2021 |
22.63
|
400 | 20.60 | 22.63 | 22.49 | 0 | 0 | 0 |
29/07/2021 |
20.60
|
2,200 | 21.76 | 23.94 | 19.73 | 0 | 1,100 | -0.0 |
28/07/2021 |
21.76
|
400 | 23.94 | 23.94 | 21.76 | 0 | 0 | 0 |
27/07/2021 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
26/07/2021 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
23/07/2021 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
22/07/2021 |
23.94
|
500 | 23.94 | 23.94 | 23.94 | 500 | 0 | 0.0 |
21/07/2021 |
23.94
|
2,100 | 24.74 | 24.74 | 23.94 | 0 | 0 | 0 |
20/07/2021 |
24.74
|
4,000 | 24.66 | 24.74 | 24.66 | 0 | 0 | 0 |
19/07/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
16/07/2021 |
24.66
|
400 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
15/07/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
14/07/2021 |
24.66
|
1,000 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
13/07/2021 |
24.66
|
800 | 26.11 | 26.11 | 24.66 | 0 | 300 | -0.0 |
12/07/2021 |
26.11
|
10,400 | 26.48 | 26.55 | 26.11 | 0 | 0 | 0 |
09/07/2021 |
26.48
|
15,900 | 26.33 | 28.94 | 26.48 | 0 | 6,300 | -0.2 |