Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
7.70 | 28.10% | 344,000 | -11,200 | -0.3 |
27.40
35.10
35.10
|
2 tháng
(2024-09-16) |
6.20 | 21.45% | 453,500 | -11,200 | -0.3 |
27.20
35.10
35.10
|
3 tháng
(2024-08-16) |
5.52 | 18.66% | 602,600 | -11,700 | -0.4 |
27.20
35.10
35.10
|
6 tháng
(2024-05-20) |
8.52 | 32.06% | 3,065,600 | -183,312 | -7.0 |
26.20
43.63
35.10
|
12 tháng
(2023-11-20) |
11.28 | 47.38% | 3,656,200 | -215,812 | -7.8 |
22.67
43.63
35.10
|
24 tháng
(2022-11-25) |
17.83 | 103.20% | 4,926,684 | -211,512 | -7.7 |
17.27
43.63
35.10
|
36 tháng
(2021-11-30) |
10.71 | 43.94% | 6,899,010 | -242,812 | -8.5 |
15.70
43.63
35.10
|
60 tháng
(2019-12-11) |
8.34 | 31.16% | 12,768,642 | -366,992 | -11.6 |
15.70
43.63
35.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/01/2022 |
23.70
|
11,300 | 23.70 | 23.70 | 23.27 | 0 | 3,100 | -0.1 |
14/01/2022 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
13/01/2022 |
23.70
|
1,400 | 24.04 | 24.04 | 23.62 | 200 | 500 | -0.0 |
12/01/2022 |
24.04
|
6,000 | 23.70 | 24.04 | 23.53 | 0 | 100 | -0.0 |
11/01/2022 |
23.70
|
1,600 | 23.87 | 23.87 | 23.62 | 0 | 0 | 0 |
10/01/2022 |
23.87
|
8,400 | 23.87 | 24.21 | 23.53 | 200 | 0 | 0.0 |
07/01/2022 |
23.87
|
10,620 | 24.39 | 24.81 | 23.79 | 0 | 0 | 0 |
06/01/2022 |
24.39
|
2,111 | 24.13 | 24.39 | 24.39 | 0 | 0 | 0 |
05/01/2022 |
24.13
|
8,200 | 24.81 | 24.98 | 24.13 | 0 | 0 | 0 |
04/01/2022 |
24.81
|
27,000 | 23.70 | 25.58 | 23.79 | 0 | 0 | 0 |
31/12/2021 |
23.70
|
822 | 23.44 | 23.79 | 23.70 | 0 | 0 | 0 |
30/12/2021 |
23.44
|
3,002 | 23.62 | 23.62 | 23.10 | 0 | 0 | 0 |
29/12/2021 |
23.62
|
3,400 | 23.53 | 23.62 | 23.44 | 0 | 0 | 0 |
28/12/2021 |
23.53
|
1,825 | 23.44 | 23.53 | 22.85 | 0 | 0 | 0 |
27/12/2021 |
23.44
|
2,500 | 23.53 | 23.53 | 23.44 | 0 | 100 | -0.0 |
24/12/2021 |
23.53
|
6,500 | 23.62 | 23.62 | 22.67 | 0 | 0 | 0 |
23/12/2021 |
23.62
|
3,600 | 23.53 | 23.79 | 23.10 | 0 | 1,000 | -0.0 |
22/12/2021 |
23.53
|
7,500 | 23.36 | 23.79 | 23.36 | 0 | 1,000 | -0.0 |
21/12/2021 |
23.36
|
9,903 | 23.19 | 23.44 | 23.19 | 0 | 0 | 0 |
20/12/2021 |
23.19
|
3,220 | 23.70 | 23.79 | 23.10 | 0 | 800 | -0.0 |
17/12/2021 |
23.70
|
4,900 | 23.53 | 23.79 | 23.19 | 0 | 0 | 0 |
16/12/2021 |
23.53
|
2,200 | 23.62 | 23.62 | 23.53 | 100 | 0 | 0.0 |
15/12/2021 |
23.62
|
5,700 | 23.96 | 23.96 | 23.53 | 0 | 0 | 0 |
14/12/2021 |
23.96
|
3,400 | 23.53 | 24.04 | 23.62 | 0 | 0 | 0 |
13/12/2021 |
23.53
|
13,510 | 23.70 | 23.70 | 23.53 | 0 | 0 | 0 |
10/12/2021 |
23.70
|
2,099 | 23.79 | 23.79 | 23.53 | 0 | 0 | 0 |
09/12/2021 |
23.79
|
7,300 | 23.87 | 23.87 | 23.19 | 0 | 0 | 0 |
08/12/2021 |
23.87
|
6,420 | 23.44 | 23.96 | 23.62 | 0 | 0 | 0 |
07/12/2021 |
23.44
|
11,094 | 23.10 | 23.53 | 23.27 | 0 | 300 | -0.0 |
06/12/2021 |
23.10
|
9,606 | 23.70 | 23.70 | 23.10 | 0 | 0 | 0 |
03/12/2021 |
23.70
|
13,400 | 23.53 | 24.13 | 23.70 | 0 | 0 | 0 |
02/12/2021 |
23.53
|
32,200 | 24.30 | 24.30 | 23.53 | 100 | 0 | 0.0 |
01/12/2021 |
24.30
|
11,334 | 24.39 | 24.47 | 23.87 | 100 | 0 | 0.0 |
30/11/2021 |
24.39
|
17,700 | 24.04 | 24.81 | 23.96 | 500 | 200 | 0.0 |
29/11/2021 |
24.04
|
13,100 | 24.81 | 24.81 | 24.04 | 0 | 400 | -0.0 |
26/11/2021 |
24.81
|
31,500 | 24.81 | 24.81 | 23.87 | 2,000 | 100 | 0.1 |
25/11/2021 |
24.81
|
22,215 | 25.67 | 26.44 | 24.64 | 0 | 100 | -0.0 |
24/11/2021 |
25.67
|
5,940 | 24.81 | 25.67 | 24.81 | 700 | 0 | 0.0 |
23/11/2021 |
24.81
|
9,000 | 24.39 | 24.81 | 24.13 | 0 | 0 | 0 |
22/11/2021 |
24.39
|
17,640 | 25.67 | 25.67 | 24.39 | 0 | 0 | 0 |
19/11/2021 |
25.67
|
10,859 | 26.27 | 26.27 | 24.81 | 400 | 0 | 0.0 |
18/11/2021 |
26.27
|
22,475 | 26.01 | 26.95 | 26.01 | 0 | 0 | 0 |
17/11/2021 |
26.01
|
60,601 | 23.79 | 26.70 | 23.79 | 0 | 1,600 | -0.0 |
16/11/2021 |
23.79
|
37,818 | 23.79 | 23.96 | 23.53 | 200 | 0 | 0.0 |
15/11/2021 |
23.79
|
21,600 | 23.70 | 23.96 | 23.53 | 0 | 0 | 0 |
12/11/2021 |
23.70
|
12,700 | 23.70 | 23.87 | 23.53 | 1,600 | 0 | 0.0 |
11/11/2021 |
23.70
|
25,300 | 23.96 | 23.96 | 23.70 | 100 | 4,100 | -0.1 |
10/11/2021 |
23.96
|
18,600 | 23.87 | 24.04 | 23.70 | 1,300 | 0 | 0.0 |
09/11/2021 |
23.87
|
26,900 | 23.87 | 23.96 | 23.79 | 0 | 0 | 0 |
08/11/2021 |
23.87
|
21,200 | 23.53 | 23.96 | 23.87 | 0 | 0 | 0 |
05/11/2021 |
23.53
|
9,000 | 23.70 | 23.70 | 23.36 | 0 | 0 | 0 |
04/11/2021 |
23.70
|
6,300 | 23.44 | 23.87 | 23.36 | 0 | 0 | 0 |
03/11/2021 |
23.44
|
8,700 | 23.53 | 23.96 | 23.44 | 0 | 0 | 0 |
02/11/2021 |
23.53
|
34,600 | 23.62 | 23.96 | 23.10 | 0 | 0 | 0 |
01/11/2021 |
23.62
|
17,468 | 23.79 | 23.79 | 23.53 | 0 | 0 | 0 |
29/10/2021 |
23.79
|
5,700 | 23.44 | 23.87 | 23.10 | 0 | 0 | 0 |
28/10/2021 |
23.44
|
19,100 | 24.30 | 24.30 | 20.62 | 0 | 0 | 0 |
27/10/2021 |
24.30
|
5,500 | 24.30 | 24.39 | 23.79 | 0 | 0 | 0 |
26/10/2021 |
24.30
|
9,100 | 23.96 | 24.30 | 24.04 | 0 | 0 | 0 |
25/10/2021 |
23.96
|
28,900 | 23.96 | 24.39 | 23.79 | 0 | 1,600 | -0.0 |
22/10/2021 |
23.96
|
8,500 | 23.62 | 23.96 | 23.62 | 0 | 0 | 0 |
21/10/2021 |
23.62
|
3,000 | 23.70 | 23.70 | 23.44 | 0 | 0 | 0 |
20/10/2021 |
23.70
|
4,400 | 23.79 | 23.79 | 23.53 | 0 | 0 | 0 |
19/10/2021 |
23.79
|
4,300 | 23.44 | 23.79 | 23.53 | 0 | 0 | 0 |
18/10/2021 |
23.44
|
13,200 | 23.44 | 23.62 | 23.44 | 600 | 0 | 0.0 |
15/10/2021 |
23.44
|
17,900 | 23.79 | 23.96 | 23.44 | 0 | 0 | 0 |
14/10/2021 |
23.79
|
12,100 | 24.04 | 24.04 | 23.79 | 0 | 0 | 0 |
13/10/2021 |
24.04
|
3,700 | 24.13 | 24.21 | 24.04 | 0 | 500 | -0.0 |
12/10/2021 |
24.13
|
5,600 | 23.96 | 24.21 | 23.96 | 0 | 0 | 0 |
11/10/2021 |
23.96
|
11,200 | 23.70 | 24.39 | 23.96 | 0 | 0 | 0 |
08/10/2021 |
23.70
|
5,400 | 23.79 | 23.79 | 23.62 | 0 | 0 | 0 |
07/10/2021 |
23.79
|
8,300 | 23.53 | 23.79 | 23.62 | 0 | 0 | 0 |
06/10/2021 |
23.53
|
21,100 | 23.19 | 23.79 | 23.27 | 300 | 0 | 0.0 |
05/10/2021 |
23.19
|
900 | 23.44 | 23.53 | 23.19 | 0 | 0 | 0 |
04/10/2021 |
23.44
|
2,710 | 23.53 | 23.53 | 23.10 | 0 | 0 | 0 |
01/10/2021 |
23.53
|
3,600 | 23.10 | 23.87 | 23.19 | 200 | 0 | 0.0 |
30/09/2021 |
23.10
|
5,700 | 23.87 | 23.87 | 23.10 | 0 | 0 | 0 |
29/09/2021 |
23.87
|
1,720 | 23.53 | 23.87 | 22.85 | 0 | 0 | 0 |
28/09/2021 |
23.53
|
9,600 | 23.53 | 23.53 | 23.36 | 0 | 0 | 0 |
27/09/2021 |
23.53
|
16,200 | 23.70 | 23.70 | 23.53 | 0 | 0 | 0 |
24/09/2021 |
23.70
|
6,400 | 24.04 | 24.13 | 23.53 | 1,000 | 0 | 0.0 |
23/09/2021 |
24.04
|
10,000 | 23.70 | 24.04 | 23.79 | 0 | 0 | 0 |
22/09/2021 |
23.70
|
5,910 | 24.13 | 24.13 | 23.70 | 100 | 0 | 0.0 |
21/09/2021 |
24.13
|
9,447 | 23.96 | 24.13 | 23.53 | 0 | 0 | 0 |
20/09/2021 |
23.96
|
16,400 | 24.04 | 24.04 | 23.53 | 100 | 0 | 0.0 |
17/09/2021 |
24.04
|
35,000 | 23.19 | 24.04 | 23.10 | 31,700 | 0 | 0.9 |
16/09/2021 |
23.19
|
13,809 | 23.62 | 23.62 | 22.76 | 3,200 | 0 | 0.1 |
15/09/2021 |
23.62
|
7,400 | 23.70 | 23.79 | 21.73 | 1,100 | 0 | 0.0 |
14/09/2021 |
23.70
|
22,814 | 24.30 | 24.39 | 23.53 | 1,600 | 0 | 0.0 |
13/09/2021 |
24.30
|
53,200 | 23.44 | 24.56 | 23.36 | 200 | 3,000 | -0.1 |
10/09/2021 |
23.44
|
22,519 | 23.10 | 23.44 | 22.76 | 0 | 0 | 0 |
09/09/2021 |
23.10
|
30,200 | 21.48 | 23.53 | 22.08 | 0 | 0 | 0 |
08/09/2021 |
21.48
|
8,000 | 21.65 | 21.82 | 21.39 | 0 | 0 | 0 |
07/09/2021 |
21.65
|
7,802 | 21.56 | 21.90 | 21.65 | 0 | 0 | 0 |
06/09/2021 |
21.56
|
11,500 | 21.82 | 21.90 | 21.48 | 0 | 0 | 0 |
01/09/2021 |
21.82
|
900 | 21.65 | 21.90 | 21.82 | 0 | 0 | 0 |
31/08/2021 |
21.65
|
4,600 | 21.82 | 21.82 | 21.65 | 0 | 0 | 0 |
30/08/2021 |
21.82
|
2,900 | 21.22 | 21.82 | 21.22 | 0 | 0 | 0 |
27/08/2021 |
21.22
|
3,706 | 21.13 | 21.39 | 21.22 | 0 | 0 | 0 |
26/08/2021 |
21.13
|
4,100 | 21.90 | 21.90 | 20.96 | 0 | 0 | 0 |