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) |
-0.80 | -10.39% | 12,564,200 | 0 | 0 |
6.60
7.70
6.80
|
2 tháng
(2024-07-22) |
-0.80 | -10.39% | 36,446,600 | 5,500 | 2.7 |
6.60
9.30
6.80
|
3 tháng
(2024-06-21) |
-0.50 | -6.76% | 55,690,700 | -705,300 | -2.4 |
6.60
9.30
6.80
|
6 tháng
(2024-03-25) |
1.20 | 21.05% | 104,278,222 | -38,800 | 2.7 |
5.30
9.30
6.80
|
12 tháng
(2023-09-25) |
-0.20 | -2.82% | 156,236,017 | -4,300 | 3.0 |
4.80
9.30
6.80
|
24 tháng
(2022-09-30) |
-5.20 | -42.98% | 238,713,983 | 57,300 | 3.5 |
4.80
12.20
6.80
|
36 tháng
(2021-10-05) |
-32 | -82.26% | 275,774,323 | 50,800 | 3.3 |
4.80
46.30
6.80
|
60 tháng
(2019-10-16) |
-16.30 | -70.26% | 302,785,397 | 57,700 | 3.4 |
4.80
109.80
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
22
|
286,513 | 22 | 22.90 | 22 | 3,000 | 0 | 0.1 |
05/07/2021 |
22
|
130,400 | 22.50 | 22.50 | 21.20 | 0 | 0 | 0 |
02/07/2021 |
22.50
|
305,000 | 21.10 | 22.80 | 21 | 2,000 | 0 | 0.0 |
01/07/2021 |
21.10
|
38,900 | 21.70 | 21.70 | 20.60 | 0 | 0 | 0 |
30/06/2021 |
21.70
|
130,813 | 21.40 | 21.80 | 20.90 | 0 | 0 | 0 |
29/06/2021 |
21.40
|
133,010 | 21.50 | 22 | 20.70 | 0 | 0 | 0 |
28/06/2021 |
21.50
|
55,800 | 22.70 | 22.90 | 20.90 | 600 | 0 | 0.0 |
25/06/2021 |
22.70
|
105,100 | 22 | 23 | 20.50 | 0 | 500 | -0.0 |
24/06/2021 |
22
|
153,301 | 22.80 | 22.80 | 20.70 | 0 | 500 | -0.0 |
23/06/2021 |
22.80
|
215,700 | 24.90 | 24.90 | 22.20 | 0 | 0 | 0 |
22/06/2021 |
24.90
|
249,200 | 26 | 26.90 | 22.40 | 0 | 0 | 0 |
21/06/2021 |
26
|
610,400 | 23.10 | 26.50 | 25 | 0 | 0 | 0 |
18/06/2021 |
23.10
|
448,524 | 22.20 | 23.10 | 20.10 | 0 | 600 | -0.0 |
17/06/2021 |
22.20
|
1,102,600 | 19.20 | 22.30 | 19.10 | 0 | 0 | 0 |
16/06/2021 |
19.20
|
12,200 | 20 | 20.30 | 19.10 | 0 | 0 | 0 |
15/06/2021 |
20
|
8,000 | 20.50 | 20.60 | 20 | 0 | 0 | 0 |
14/06/2021 |
20.50
|
1,100 | 20.10 | 22 | 20.50 | 0 | 0 | 0 |
11/06/2021 |
20.10
|
9,800 | 20 | 20.50 | 20 | 0 | 0 | 0 |
10/06/2021 |
20
|
13,611 | 19.90 | 20.50 | 19.50 | 0 | 0 | 0 |
09/06/2021 |
19.90
|
2,300 | 19.30 | 20.10 | 19 | 100 | 0 | 0.0 |
08/06/2021 |
19.30
|
12,000 | 19.90 | 19.90 | 19.10 | 0 | 0 | 0 |
07/06/2021 |
19.90
|
9,200 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 |
04/06/2021 |
20.50
|
26,900 | 19.60 | 22.70 | 20 | 200 | 0 | 0.0 |
03/06/2021 |
19.60
|
17,700 | 19.40 | 20 | 19.40 | 300 | 0 | 0.0 |
02/06/2021 |
19.40
|
1,800 | 19.30 | 20 | 19.40 | 0 | 0 | 0 |
01/06/2021 |
19.30
|
11,223 | 18.90 | 19.50 | 19.30 | 0 | 0 | 0 |
31/05/2021 |
18.90
|
19,705 | 19.50 | 19.50 | 18.90 | 0 | 0 | 0 |
28/05/2021 |
19.50
|
9,600 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
27/05/2021 |
19.50
|
1,400 | 20 | 20 | 19.30 | 0 | 0 | 0 |
26/05/2021 |
20
|
12,000 | 20.30 | 20.70 | 20 | 0 | 0 | 0 |
25/05/2021 |
20.30
|
41,000 | 20 | 20.50 | 20 | 0 | 0 | 0 |
24/05/2021 |
20
|
9,300 | 20.50 | 22 | 19.80 | 0 | 0 | 0 |
21/05/2021 |
20.50
|
10,400 | 20.80 | 21 | 20.50 | 0 | 0 | 0 |
20/05/2021 |
20.80
|
7,000 | 20.80 | 21.80 | 20.40 | 0 | 0 | 0 |
19/05/2021 |
20.80
|
6,600 | 21.10 | 21.10 | 20.30 | 0 | 0 | 0 |
18/05/2021 |
21.10
|
10,400 | 20.50 | 21.90 | 20.40 | 0 | 0 | 0 |
17/05/2021 |
20.50
|
10,800 | 20.50 | 20.90 | 20.50 | 0 | 0 | 0 |
14/05/2021 |
20.50
|
18,117 | 20.70 | 21.50 | 19.30 | 200 | 0 | 0.0 |
13/05/2021 |
20.70
|
22,800 | 21.60 | 21.60 | 20.70 | 0 | 0 | 0 |
12/05/2021 |
21.60
|
18,000 | 20.90 | 22.80 | 20.60 | 0 | 0 | 0 |
11/05/2021 |
20.90
|
16,900 | 20.50 | 21.40 | 20.80 | 0 | 0 | 0 |
10/05/2021 |
20.50
|
42,300 | 21.70 | 21.70 | 20 | 0 | 0 | 0 |
07/05/2021 |
21.70
|
19,400 | 21 | 21.70 | 20.50 | 0 | 0 | 0 |
06/05/2021 |
21
|
24,617 | 21 | 22 | 19.60 | 100 | 100 | -0 |
05/05/2021 |
21
|
27,900 | 19.80 | 22 | 20.20 | 0 | 100 | -0.0 |
04/05/2021 |
19.80
|
9,700 | 20 | 20 | 19 | 100 | 0 | 0.0 |
29/04/2021 |
20
|
15,800 | 20.70 | 21 | 19.20 | 0 | 0 | 0 |
28/04/2021 |
20.70
|
15,800 | 20.30 | 20.90 | 19.50 | 0 | 0 | 0 |
27/04/2021 |
20.30
|
17,600 | 20.40 | 20.90 | 20.10 | 0 | 0 | 0 |
26/04/2021 |
20.40
|
23,400 | 21.50 | 21.90 | 20.40 | 0 | 0 | 0 |
23/04/2021 |
21.50
|
13,000 | 21.40 | 21.90 | 19 | 0 | 0 | 0 |
22/04/2021 |
21.40
|
15,700 | 21.30 | 21.50 | 20 | 200 | 0 | 0.0 |
20/04/2021 |
21.30
|
19,900 | 22.20 | 22.80 | 21.10 | 100 | 0 | 0.0 |
19/04/2021 |
22.20
|
40,400 | 22.80 | 22.80 | 21 | 0 | 0 | 0 |
16/04/2021 |
22.80
|
15,300 | 22.50 | 23.10 | 21 | 0 | 0 | 0 |
15/04/2021 |
22.50
|
22,200 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
14/04/2021 |
23.50
|
27,700 | 21.60 | 23.50 | 22 | 0 | 0 | 0 |
13/04/2021 |
21.60
|
215,600 | 24.20 | 24.20 | 21.50 | 0 | 0 | 0 |
12/04/2021 |
24.20
|
24,500 | 22.30 | 24.50 | 24.20 | 0 | 0 | 0 |
09/04/2021 |
22.30
|
62,400 | 23 | 24.90 | 22 | 500 | 0 | 0.0 |
08/04/2021 |
23
|
374,528 | 24.90 | 25.20 | 21.50 | 0 | 0 | 0 |
07/04/2021 |
24.90
|
12,100 | 25 | 25.50 | 24.10 | 0 | 0 | 0 |
06/04/2021 |
25
|
5,500 | 26 | 26.20 | 25 | 0 | 0 | 0 |
05/04/2021 |
26
|
28,500 | 26 | 27.20 | 26 | 0 | 0 | 0 |
02/04/2021 |
26
|
195,700 | 25.10 | 26.70 | 22.70 | 0 | 0 | 0 |
01/04/2021 |
25.10
|
155,500 | 28 | 28 | 24.60 | 0 | 0 | 0 |
31/03/2021 |
28
|
51,600 | 28 | 29.40 | 25 | 0 | 0 | 0 |
30/03/2021 |
28
|
224,500 | 30.30 | 30.30 | 25.60 | 0 | 0 | 0 |
29/03/2021 |
30.30
|
197,228 | 26.40 | 30.30 | 22.50 | 0 | 0 | 0 |
26/03/2021 |
26.40
|
80,000 | 23 | 26.40 | 26 | 0 | 0 | 0 |
25/03/2021 |
23
|
96,200 | 21.50 | 23 | 21.50 | 0 | 0 | 0 |
24/03/2021 |
21.50
|
125,700 | 18.40 | 21.50 | 18.50 | 0 | 0 | 0 |
23/03/2021 |
18.40
|
66,600 | 19.20 | 19.90 | 18.40 | 0 | 0 | 0 |
22/03/2021 |
19.20
|
79,800 | 20 | 20.60 | 18.40 | 0 | 0 | 0 |
19/03/2021 |
20
|
55,102 | 21.40 | 21.50 | 18.50 | 0 | 0 | 0 |
18/03/2021 |
21.40
|
24,300 | 21.60 | 21.70 | 21 | 0 | 0 | 0 |
17/03/2021 |
21.60
|
23,000 | 24.70 | 24.70 | 21.30 | 0 | 0 | 0 |
16/03/2021 |
24.70
|
44,200 | 29.40 | 29.40 | 24.70 | 0 | 0 | 0 |
15/03/2021 |
29.40
|
163,700 | 29.90 | 29.90 | 26.50 | 0 | 0 | 0 |
12/03/2021 |
29.90
|
20,700 | 26.10 | 29.90 | 28.80 | 0 | 0 | 0 |
11/03/2021 |
26.10
|
22,300 | 29.90 | 30 | 26.10 | 0 | 0 | 0 |
10/03/2021 |
29.90
|
133,500 | 29 | 29.90 | 29.80 | 0 | 0 | 0 |
09/03/2021 |
29
|
275,400 | 33 | 33 | 28 | 0 | 0 | 0 |
08/03/2021 |
33
|
18,100 | 30 | 33 | 30 | 0 | 0 | 0 |
05/03/2021 |
30
|
6,104 | 30.10 | 34 | 30 | 0 | 0 | 0 |
04/03/2021 |
30.10
|
268,522 | 30 | 30.10 | 30 | 0 | 0 | 0 |
03/03/2021 |
30
|
67,102 | 30.10 | 30.10 | 26 | 0 | 0 | 0 |
02/03/2021 |
30.10
|
2,900 | 30 | 30.10 | 30 | 0 | 0 | 0 |
01/03/2021 |
30
|
10,300 | 30 | 30 | 26 | 0 | 0 | 0 |
26/02/2021 |
30
|
5,400 | 30 | 30 | 30 | 0 | 0 | 0 |
25/02/2021 |
30
|
88,600 | 30.10 | 30.10 | 30 | 0 | 0 | 0 |
24/02/2021 |
30.10
|
132,400 | 30 | 30.10 | 30 | 0 | 0 | 0 |
23/02/2021 |
30
|
35,300 | 31 | 31 | 30 | 0 | 0 | 0 |
22/02/2021 |
31
|
32,700 | 33 | 33 | 30.90 | 0 | 0 | 0 |
19/02/2021 |
33
|
38,100 | 34 | 34 | 30.50 | 0 | 0 | 0 |
18/02/2021 |
34
|
9,400 | 39.50 | 39.50 | 34 | 0 | 0 | 0 |
17/02/2021 |
39.50
|
4,300 | 40 | 45 | 39.50 | 0 | 0 | 0 |
09/02/2021 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
08/02/2021 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
05/02/2021 |
40
|
2,500 | 39.90 | 40 | 40 | 0 | 0 | 0 |