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) |
-0.60 | -7.32% | 6,100 | -65 | -0 |
6.52
8.20
7.60
|
2 tháng
(2024-07-22) |
-0.38 | -4.76% | 10,000 | -65 | -0 |
6.52
8.46
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 27,300 | -5,565 | -0.0 |
6.52
8.46
7.60
|
6 tháng
(2024-03-25) |
-1.10 | -12.64% | 78,100 | -6,365 | -0.0 |
6.52
9.15
7.60
|
12 tháng
(2023-09-25) |
-1.70 | -18.28% | 155,000 | -6,465 | -0.0 |
6.52
10
7.60
|
24 tháng
(2022-09-30) |
-3.15 | -29.30% | 267,500 | -6,894 | -0.7 |
6.52
14
7.60
|
36 tháng
(2021-10-05) |
-11.60 | -60.42% | 834,000 | -7,954 | -1.5 |
6.52
22.55
7.60
|
60 tháng
(2019-10-16) |
-9.90 | -56.57% | 3,751,990 | 11,163,386 | 390.4 |
6.52
41.40
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2021 |
18.10
|
1,200 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
28/06/2021 |
18.50
|
2,400 | 19 | 19 | 18.50 | 0 | 1,200 | -0.0 |
25/06/2021 |
19
|
4,100 | 19 | 19 | 18.50 | 0 | 0 | 0 |
24/06/2021 |
19
|
4,100 | 18.90 | 19 | 19 | 0 | 0 | 0 |
23/06/2021 |
18.90
|
2,800 | 18.90 | 18.95 | 18.90 | 0 | 0 | 0 |
22/06/2021 |
18.90
|
12,000 | 18.55 | 18.90 | 18.60 | 0 | 4,600 | -0.1 |
21/06/2021 |
18.55
|
15,400 | 18.65 | 18.65 | 18.50 | 0 | 11,000 | -0.2 |
18/06/2021 |
18.65
|
7,800 | 19.30 | 19.30 | 18.60 | 0 | 5,100 | -0.1 |
17/06/2021 |
19.30
|
1,800 | 19.60 | 19.60 | 19.30 | 0 | 900 | -0.0 |
16/06/2021 |
19.60
|
1,400 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
15/06/2021 |
19.70
|
1,600 | 20 | 20 | 19.70 | 0 | 0 | 0 |
14/06/2021 |
20
|
4,800 | 20.55 | 20.55 | 20 | 0 | 0 | 0 |
11/06/2021 |
20.55
|
200 | 20.60 | 20.60 | 20.55 | 0 | 0 | 0 |
10/06/2021 |
20.60
|
1,100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
09/06/2021 |
20.60
|
500 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
08/06/2021 |
20.70
|
1,600 | 20.80 | 20.80 | 20.70 | 300 | 0 | 0.0 |
07/06/2021 |
20.80
|
4,500 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
04/06/2021 |
20.70
|
2,200 | 20.75 | 20.75 | 20.60 | 0 | 0 | 0 |
03/06/2021 |
20.75
|
5,400 | 20.70 | 20.75 | 20.60 | 0 | 0 | 0 |
02/06/2021 |
20.70
|
2,000 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
01/06/2021 |
20.90
|
2,100 | 20.85 | 20.90 | 20.85 | 0 | 0 | 0 |
31/05/2021 |
20.85
|
600 | 20.90 | 20.90 | 20.85 | 0 | 0 | 0 |
28/05/2021 |
20.90
|
1,000 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 |
27/05/2021 |
21.10
|
3,100 | 21 | 21.20 | 20.60 | 0 | 0 | 0 |
26/05/2021 |
21
|
3,900 | 21 | 21 | 20.80 | 0 | 0 | 0 |
25/05/2021 |
21
|
1,800 | 21 | 21.10 | 21 | 0 | 0 | 0 |
24/05/2021 |
21
|
11,500 | 22.50 | 22.70 | 20.95 | 0 | 0 | 0 |
21/05/2021 |
22.50
|
1,600 | 23 | 23 | 22.40 | 0 | 0 | 0 |
20/05/2021 |
23
|
1,800 | 23.50 | 23.50 | 23 | 0 | 400 | -0.0 |
19/05/2021 |
23.50
|
1,300 | 25.20 | 25.20 | 23.50 | 0 | 900 | -0.0 |
18/05/2021 |
25.20
|
1,200 | 25.40 | 25.40 | 25.20 | 0 | 0 | 0 |
17/05/2021 |
25.40
|
100 | 25 | 25.40 | 25.40 | 0 | 0 | 0 |
14/05/2021 |
25
|
13,600 | 25.40 | 25.50 | 25 | 0 | 0 | 0 |
13/05/2021 |
25.40
|
7,200 | 27.30 | 27.30 | 25.40 | 91,743 | 1,000 | 2.7 |
12/05/2021 |
27.30
|
7,800 | 25.70 | 27.30 | 25.50 | 0 | 0 | 0 |
11/05/2021 |
25.70
|
10,500 | 24.10 | 25.70 | 24.10 | 0 | 2,000 | -0.0 |
10/05/2021 |
24.10
|
4,400 | 24 | 24.10 | 23 | 0 | 2,000 | -0.0 |
07/05/2021 |
24
|
5,300 | 24.05 | 24.10 | 23.35 | 0 | 1,500 | -0.0 |
06/05/2021 |
24.05
|
3,600 | 22.50 | 24.05 | 22.40 | 0 | 900 | -0.0 |
05/05/2021 |
22.50
|
2,000 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
04/05/2021 |
22.10
|
14,200 | 23.50 | 23.50 | 21.90 | 0 | 0 | 0 |
29/04/2021 |
23.50
|
4,500 | 23.95 | 24.30 | 23.50 | 0 | 500 | -0.0 |
28/04/2021 |
23.95
|
6,400 | 22.40 | 23.95 | 22.50 | 0 | 0 | 0 |
27/04/2021 |
22.40
|
2,800 | 22.70 | 22.70 | 21.50 | 0 | 0 | 0 |
26/04/2021 |
22.70
|
3,500 | 24.40 | 24.40 | 22.70 | 0 | 0 | 0 |
23/04/2021 |
24.40
|
4,400 | 24.30 | 24.45 | 22.60 | 0 | 0 | 0 |
22/04/2021 |
24.30
|
12,400 | 24.95 | 25 | 23.25 | 0 | 0 | 0 |
20/04/2021 |
24.95
|
26,400 | 26.80 | 26.80 | 24.95 | 0 | 0 | 0 |
19/04/2021 |
26.80
|
20,200 | 28.80 | 28.80 | 26.80 | 0 | 100 | -0.0 |
16/04/2021 |
28.80
|
26,600 | 30.95 | 30.95 | 28.80 | 0 | 4,000 | -0.1 |
15/04/2021 |
30.95
|
53,100 | 28.95 | 30.95 | 26.95 | 0 | 4,600 | -0.1 |
14/04/2021 |
28.95
|
9,600 | 31.10 | 31.10 | 28.95 | 0 | 0 | 0 |
13/04/2021 |
31.10
|
6,000 | 33.40 | 33.40 | 31.10 | 0 | 0 | 0 |
12/04/2021 |
33.40
|
7,300 | 35.90 | 35.90 | 33.40 | 0 | 300 | -0.0 |
09/04/2021 |
35.90
|
3,600 | 38.55 | 38.55 | 35.90 | 0 | 500 | -0.0 |
08/04/2021 |
38.55
|
6,600 | 41.40 | 41.40 | 38.55 | 300 | 0 | 0.0 |
07/04/2021 |
41.40
|
16,000 | 40.95 | 41.60 | 40.95 | 400 | 1,000 | -0.0 |
06/04/2021 |
40.95
|
29,100 | 38.30 | 40.95 | 39.60 | 4,300 | 7,000 | -0.1 |
05/04/2021 |
38.30
|
67,700 | 35.80 | 38.30 | 38.30 | 300 | 7,600 | -0.3 |
02/04/2021 |
35.80
|
27,600 | 33.50 | 35.80 | 33.50 | 11,492,327 | 25,000 | 395.6 |
01/04/2021 |
33.50
|
4,400 | 33.90 | 34 | 33.50 | 300 | 1,700 | -0.0 |
31/03/2021 |
33.90
|
2,000 | 31.80 | 33.90 | 32.10 | 300 | 0 | 0.0 |
30/03/2021 |
31.80
|
2,200 | 30.90 | 31.80 | 30.95 | 300 | 1,000 | -0.0 |
29/03/2021 |
30.90
|
3,300 | 30.30 | 31.20 | 29.80 | 300 | 600 | -0.0 |
26/03/2021 |
30.30
|
5,000 | 29.90 | 30.30 | 29.60 | 300 | 600 | -0.0 |
25/03/2021 |
29.90
|
3,800 | 28.50 | 29.90 | 29.40 | 0 | 0 | 0 |
24/03/2021 |
28.50
|
1,400 | 27.60 | 28.50 | 27.60 | 0 | 400 | -0.0 |
23/03/2021 |
27.60
|
8,800 | 27.85 | 27.85 | 27.60 | 0 | 1,000 | -0.0 |
22/03/2021 |
27.85
|
3,100 | 28.05 | 28.05 | 27.80 | 0 | 300 | -0.0 |
19/03/2021 |
28.05
|
3,000 | 28.05 | 28.05 | 27.90 | 0 | 0 | 0 |
18/03/2021 |
28.05
|
8,600 | 28.30 | 28.40 | 28.05 | 300 | 0 | 0.0 |
17/03/2021 |
28.30
|
7,300 | 28 | 28.50 | 28 | 400 | 800 | -0.0 |
16/03/2021 |
28
|
4,300 | 27.80 | 28.20 | 27.90 | 400 | 1,000 | -0.0 |
15/03/2021 |
27.80
|
13,500 | 26 | 27.80 | 26.05 | 0 | 0 | 0 |
12/03/2021 |
26
|
7,900 | 25.60 | 26 | 25.70 | 0 | 4,000 | -0.1 |
11/03/2021 |
25.60
|
8,400 | 25 | 25.60 | 25 | 0 | 2,000 | -0.1 |
10/03/2021 |
25
|
5,300 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
09/03/2021 |
24.70
|
12,700 | 24.20 | 24.70 | 24.15 | 0 | 3,200 | -0.1 |
08/03/2021 |
24.20
|
15,600 | 23.05 | 24.20 | 23.05 | 0 | 5,400 | -0.1 |
05/03/2021 |
23.05
|
15,400 | 22 | 23.05 | 22.05 | 0 | 8,200 | -0.2 |
04/03/2021 |
22
|
8,100 | 22 | 22.05 | 22 | 0 | 6,700 | -0.1 |
03/03/2021 |
22
|
10,500 | 21.90 | 22 | 21.90 | 0 | 5,100 | -0.1 |
02/03/2021 |
21.90
|
10,500 | 22.25 | 22.50 | 21.90 | 0 | 5,300 | -0.1 |
01/03/2021 |
22.25
|
25,200 | 21.60 | 22.25 | 21.60 | 0 | 0 | 0 |
26/02/2021 |
21.60
|
16,600 | 21.60 | 21.65 | 21.50 | 0 | 11,600 | -0.2 |
25/02/2021 |
21.60
|
9,700 | 21.60 | 21.65 | 21.60 | 0 | 0 | 0 |
24/02/2021 |
21.60
|
12,400 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 |
23/02/2021 |
21.50
|
19,400 | 21.35 | 21.60 | 21.40 | 0 | 200 | -0.0 |
22/02/2021 |
21.35
|
16,900 | 20.70 | 21.35 | 20.70 | 0 | 0 | 0 |
19/02/2021 |
20.70
|
6,500 | 19.95 | 20.70 | 19.95 | 0 | 3,600 | -0.1 |
18/02/2021 |
19.95
|
1,300 | 19.80 | 19.95 | 19.80 | 0 | 0 | 0 |
17/02/2021 |
19.80
|
5,900 | 19.40 | 19.80 | 19.40 | 0 | 1,200 | -0.0 |
09/02/2021 |
19.40
|
2,400 | 19 | 19.50 | 19.05 | 0 | 0 | 0 |
08/02/2021 |
19
|
17,900 | 19 | 19 | 18.95 | 0 | 0 | 0 |
05/02/2021 |
19
|
3,800 | 19 | 19 | 19 | 0 | 0 | 0 |
04/02/2021 |
19
|
27,500 | 18.25 | 19 | 18.30 | 0 | 200 | -0.0 |
03/02/2021 |
18.25
|
4,100 | 17.10 | 18.25 | 17.15 | 0 | 0 | 0 |
02/02/2021 |
17.10
|
6,000 | 16 | 17.10 | 16.05 | 0 | 0 | 0 |
01/02/2021 |
16
|
8,800 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
29/01/2021 |
15.80
|
6,300 | 15.05 | 15.80 | 15.05 | 0 | 0 | 0 |