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 | -2.73% | 473,100 | 0 | 0 |
21.20
22
21.40
|
2 tháng
(2024-07-22) |
-2.80 | -11.57% | 1,219,600 | 0 | 0 |
21.20
24.20
21.40
|
3 tháng
(2024-06-21) |
-3.50 | -14.06% | 2,582,100 | 0 | 0 |
21.20
26
21.40
|
6 tháng
(2024-03-25) |
-2.30 | -9.70% | 6,464,227 | 0 | 0 |
21.20
28
21.40
|
12 tháng
(2023-09-25) |
-0.80 | -3.60% | 10,397,203 | 0 | 0 |
18
28
21.40
|
24 tháng
(2022-09-30) |
-2.60 | -10.83% | 15,808,424 | 0 | 0 |
18
28.80
21.40
|
36 tháng
(2021-10-05) |
-13.10 | -37.97% | 21,955,218 | 0 | 0 |
18
39
21.40
|
60 tháng
(2019-10-16) |
-34.60 | -61.79% | 37,999,665 | 0 | 0 |
18
56
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
32.60
|
46,000 | 33 | 33.60 | 32.20 | 0 | 0 | 0 |
05/07/2021 |
33
|
36,869 | 33.80 | 34 | 32.70 | 0 | 0 | 0 |
02/07/2021 |
33.80
|
41,800 | 34.20 | 34.80 | 33.30 | 0 | 0 | 0 |
01/07/2021 |
34.20
|
24,600 | 34.70 | 34.80 | 33.80 | 0 | 0 | 0 |
30/06/2021 |
34.70
|
51,350 | 35.20 | 35.40 | 34 | 0 | 0 | 0 |
29/06/2021 |
35.20
|
28,912 | 35.20 | 36 | 34.50 | 0 | 0 | 0 |
28/06/2021 |
35.20
|
47,489 | 36 | 36.50 | 34.80 | 0 | 0 | 0 |
25/06/2021 |
36
|
108,761 | 34 | 36 | 34 | 0 | 0 | 0 |
24/06/2021 |
34
|
43,600 | 34 | 34.50 | 33.70 | 0 | 0 | 0 |
23/06/2021 |
34
|
89,610 | 33.30 | 34.50 | 33.40 | 0 | 0 | 0 |
22/06/2021 |
33.30
|
91,050 | 32.80 | 33.70 | 32.50 | 0 | 0 | 0 |
21/06/2021 |
32.80
|
30,700 | 32.60 | 32.90 | 32.40 | 0 | 0 | 0 |
18/06/2021 |
32.60
|
35,330 | 32.90 | 32.90 | 32.20 | 0 | 0 | 0 |
17/06/2021 |
32.90
|
37,800 | 32.70 | 32.90 | 32.10 | 0 | 0 | 0 |
16/06/2021 |
32.70
|
36,100 | 32.70 | 33.30 | 32.70 | 0 | 0 | 0 |
15/06/2021 |
32.70
|
27,170 | 32.80 | 33.30 | 32.10 | 0 | 0 | 0 |
14/06/2021 |
32.80
|
148,320 | 32.50 | 33.50 | 32.30 | 0 | 0 | 0 |
11/06/2021 |
32.50
|
28,612 | 32.40 | 32.60 | 32.20 | 0 | 0 | 0 |
10/06/2021 |
32.40
|
19,100 | 32.50 | 32.90 | 32.30 | 0 | 0 | 0 |
09/06/2021 |
32.50
|
16,810 | 32.50 | 32.50 | 32.20 | 0 | 0 | 0 |
08/06/2021 |
32.50
|
78,795 | 32.60 | 33 | 32.10 | 0 | 0 | 0 |
07/06/2021 |
32.60
|
40,403 | 32.50 | 33 | 31.50 | 0 | 0 | 0 |
04/06/2021 |
32.50
|
65,282 | 31.90 | 32.90 | 32.10 | 0 | 0 | 0 |
03/06/2021 |
31.90
|
55,550 | 30 | 31.90 | 30 | 0 | 0 | 0 |
02/06/2021 |
30
|
33,900 | 30.70 | 30.70 | 29.50 | 0 | 0 | 0 |
01/06/2021 |
30.70
|
59,860 | 30.90 | 31.20 | 29.90 | 0 | 0 | 0 |
31/05/2021 |
30.90
|
58,671 | 32.70 | 32.70 | 30.10 | 0 | 0 | 0 |
28/05/2021 |
32.70
|
27,000 | 32.90 | 32.90 | 32 | 0 | 0 | 0 |
27/05/2021 |
32.90
|
16,500 | 33.40 | 33.40 | 32.30 | 0 | 0 | 0 |
26/05/2021 |
33.40
|
26,100 | 32.60 | 33.40 | 32.40 | 0 | 0 | 0 |
25/05/2021 |
32.60
|
7,500 | 33.40 | 33.40 | 32.40 | 0 | 0 | 0 |
24/05/2021 |
33.40
|
38,800 | 34 | 34 | 32.40 | 0 | 0 | 0 |
21/05/2021 |
34
|
77,906 | 33.40 | 34 | 31.80 | 0 | 0 | 0 |
20/05/2021 |
33.40
|
55,568 | 34.20 | 34.20 | 32.70 | 0 | 0 | 0 |
19/05/2021 |
34.20
|
51,707 | 33.90 | 34.30 | 33 | 0 | 0 | 0 |
18/05/2021 |
33.90
|
23,933 | 34.20 | 35 | 33.40 | 0 | 0 | 0 |
17/05/2021 |
34.20
|
37,300 | 35.10 | 35.10 | 33.60 | 0 | 0 | 0 |
14/05/2021 |
35.10
|
41,120 | 35 | 35.60 | 34 | 0 | 0 | 0 |
13/05/2021 |
35
|
20,200 | 35.20 | 35.40 | 34.70 | 0 | 0 | 0 |
12/05/2021 |
35.20
|
36,520 | 35 | 35.40 | 34.80 | 0 | 0 | 0 |
11/05/2021 |
35
|
75,757 | 34.30 | 36 | 34 | 0 | 0 | 0 |
10/05/2021 |
34.30
|
58,350 | 35 | 35 | 33.80 | 0 | 0 | 0 |
07/05/2021 |
35
|
49,800 | 35.60 | 35.60 | 34.80 | 0 | 0 | 0 |
06/05/2021 |
35.60
|
62,155 | 35.10 | 35.70 | 34.80 | 0 | 0 | 0 |
05/05/2021 |
35.10
|
56,200 | 35.30 | 35.80 | 34.30 | 0 | 0 | 0 |
04/05/2021 |
35.30
|
46,625 | 37 | 37 | 33.90 | 0 | 0 | 0 |
29/04/2021 |
37
|
70,500 | 36 | 37 | 35.50 | 0 | 0 | 0 |
28/04/2021 |
36
|
27,000 | 36.30 | 36.30 | 35.70 | 0 | 0 | 0 |
27/04/2021 |
36.30
|
36,162 | 37.40 | 37.40 | 35.90 | 0 | 0 | 0 |
26/04/2021 |
37.40
|
45,424 | 38.50 | 38.50 | 36.90 | 0 | 0 | 0 |
23/04/2021 |
38.50
|
16,500 | 38.80 | 39 | 37.80 | 0 | 0 | 0 |
22/04/2021 |
38.80
|
19,000 | 39.30 | 39.50 | 38.60 | 0 | 0 | 0 |
20/04/2021 |
39.30
|
26,300 | 38.80 | 39.30 | 38.60 | 0 | 0 | 0 |
19/04/2021 |
38.80
|
26,000 | 39 | 40.60 | 38.50 | 0 | 0 | 0 |
16/04/2021 |
39
|
65,000 | 39.30 | 39.30 | 38.30 | 0 | 0 | 0 |
15/04/2021 |
39.30
|
88,900 | 39.90 | 40 | 39 | 0 | 0 | 0 |
14/04/2021 |
39.90
|
83,600 | 40.50 | 40.50 | 39 | 0 | 0 | 0 |
13/04/2021 |
40.50
|
53,349 | 40.90 | 40.90 | 40 | 0 | 0 | 0 |
12/04/2021 |
40.90
|
110,292 | 40.70 | 41 | 40 | 0 | 0 | 0 |
09/04/2021 |
40.70
|
50,700 | 41.10 | 41.10 | 40.70 | 0 | 0 | 0 |
08/04/2021 |
41.10
|
27,822 | 41 | 41.40 | 40.90 | 0 | 0 | 0 |
07/04/2021 |
41
|
64,464 | 40.80 | 41.30 | 40.60 | 0 | 0 | 0 |
06/04/2021 |
40.80
|
74,710 | 41.20 | 41.20 | 40.50 | 0 | 0 | 0 |
05/04/2021 |
41.20
|
80,920 | 41.50 | 41.50 | 40.50 | 0 | 0 | 0 |
02/04/2021 |
41.50
|
58,489 | 41.20 | 45.90 | 40.80 | 0 | 0 | 0 |
01/04/2021 |
41.20
|
81,033 | 41 | 41.20 | 40.50 | 0 | 0 | 0 |
31/03/2021 |
41
|
108,011 | 41.40 | 41.50 | 40.20 | 0 | 0 | 0 |
30/03/2021 |
41.40
|
35,150 | 41.20 | 41.90 | 40.90 | 0 | 0 | 0 |
29/03/2021 |
41.20
|
74,606 | 41 | 42.50 | 40.50 | 0 | 0 | 0 |
26/03/2021 |
41
|
180,900 | 40.80 | 41 | 38 | 0 | 0 | 0 |
25/03/2021 |
40.80
|
103,207 | 42 | 42.50 | 40.10 | 0 | 0 | 0 |
24/03/2021 |
42
|
87,582 | 42.50 | 42.50 | 41 | 0 | 0 | 0 |
23/03/2021 |
42.50
|
193,471 | 41.30 | 43 | 41 | 0 | 0 | 0 |
22/03/2021 |
41.30
|
293,792 | 39.10 | 41.90 | 39 | 0 | 0 | 0 |
19/03/2021 |
39.10
|
79,335 | 38.90 | 39.10 | 38.30 | 0 | 0 | 0 |
18/03/2021 |
38.90
|
79,800 | 39 | 39.30 | 38.60 | 0 | 0 | 0 |
17/03/2021 |
39
|
91,410 | 38.80 | 39.50 | 38.50 | 0 | 0 | 0 |
16/03/2021 |
38.80
|
40,625 | 39.30 | 39.80 | 38.50 | 0 | 0 | 0 |
15/03/2021 |
39.30
|
57,300 | 39.40 | 39.90 | 38.90 | 0 | 0 | 0 |
12/03/2021 |
39.40
|
66,857 | 39.10 | 39.80 | 38.50 | 0 | 0 | 0 |
11/03/2021 |
39.10
|
37,418 | 39.70 | 39.90 | 38.80 | 0 | 0 | 0 |
10/03/2021 |
39.70
|
58,638 | 39.80 | 40.20 | 39.40 | 0 | 0 | 0 |
09/03/2021 |
39.80
|
92,300 | 39.70 | 40 | 39.40 | 0 | 0 | 0 |
08/03/2021 |
39.70
|
151,131 | 38.60 | 40.20 | 38.60 | 0 | 0 | 0 |
05/03/2021 |
38.60
|
113,290 | 37.80 | 38.80 | 37 | 0 | 0 | 0 |
04/03/2021 |
37.80
|
46,040 | 38 | 38 | 37.30 | 0 | 0 | 0 |
03/03/2021 |
38
|
60,797 | 37.70 | 38 | 37.50 | 0 | 0 | 0 |
02/03/2021 |
37.70
|
64,500 | 37.60 | 38 | 37.40 | 0 | 0 | 0 |
01/03/2021 |
37.60
|
44,674 | 37.60 | 38 | 37.40 | 0 | 0 | 0 |
26/02/2021 |
37.60
|
61,505 | 37.50 | 37.60 | 36.90 | 0 | 0 | 0 |
25/02/2021 |
37.50
|
81,912 | 37.40 | 37.50 | 36.80 | 0 | 0 | 0 |
24/02/2021 |
37.40
|
88,390 | 37.30 | 37.60 | 36.80 | 0 | 0 | 0 |
23/02/2021 |
37.30
|
55,967 | 37 | 37.50 | 36.50 | 0 | 0 | 0 |
22/02/2021 |
37
|
96,595 | 36.50 | 37.80 | 35.80 | 0 | 0 | 0 |
19/02/2021 |
36.50
|
42,300 | 36.30 | 36.70 | 35.40 | 0 | 0 | 0 |
18/02/2021 |
36.30
|
22,200 | 36.60 | 36.60 | 35.70 | 0 | 0 | 0 |
17/02/2021 |
36.60
|
25,800 | 36 | 38.80 | 35 | 0 | 0 | 0 |
09/02/2021 |
36
|
56,627 | 34 | 36 | 33 | 0 | 0 | 0 |
08/02/2021 |
34
|
52,900 | 35 | 35 | 33 | 0 | 0 | 0 |
05/02/2021 |
35
|
29,221 | 35.40 | 35.50 | 34.70 | 0 | 0 | 0 |