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) |
-1.20 | -3% | 240,500 | -52,500 | -2.3 |
38
41.25
38.40
|
2 tháng
(2024-07-22) |
-0.26 | -0.66% | 312,200 | -57,800 | -2.5 |
37.12
41.25
38.40
|
3 tháng
(2024-06-21) |
0.31 | 0.80% | 403,300 | -52,200 | -2.3 |
37.12
41.25
38.40
|
6 tháng
(2024-03-25) |
0.12 | 0.31% | 740,800 | -52,600 | -2.3 |
36.27
41.25
38.40
|
12 tháng
(2023-09-25) |
3.35 | 9.49% | 1,875,100 | 137,200 | 4.8 |
31.01
41.25
38.40
|
24 tháng
(2022-09-30) |
15.34 | 65.79% | 5,517,700 | 1,246,300 | 48.5 |
19.92
41.25
38.40
|
36 tháng
(2021-10-05) |
11.87 | 44.34% | 12,730,100 | 1,128,100 | 48.6 |
19.92
41.25
38.40
|
60 tháng
(2019-10-16) |
20.62 | 114.32% | 16,855,140 | 1,125,970 | 48.1 |
16.76
41.25
38.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
21.55
|
300 | 22.29 | 22.29 | 21.55 | 0 | 100 | -0.0 |
04/02/2021 |
22.29
|
1,100 | 22.25 | 22.29 | 22.29 | 0 | 0 | 0 |
03/02/2021 |
22.25
|
5,200 | 21.03 | 22.25 | 21.03 | 500 | 0 | 0.0 |
02/02/2021 |
21.03
|
2,200 | 21.55 | 21.55 | 20.95 | 1,300 | 0 | 0.0 |
01/02/2021 |
21.55
|
1,300 | 22.29 | 22.29 | 21.55 | 0 | 0 | 0 |
29/01/2021 |
22.29
|
300 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
28/01/2021 |
22.29
|
13,700 | 22.29 | 22.29 | 20.73 | 4,200 | 0 | 0.1 |
27/01/2021 |
22.29
|
6,900 | 23.03 | 23.03 | 21.92 | 3,500 | 0 | 0.1 |
26/01/2021 |
23.03
|
2,000 | 23.40 | 23.40 | 22.66 | 900 | 0 | 0.0 |
25/01/2021 |
23.40
|
200 | 23.78 | 23.78 | 23.40 | 100 | 0 | 0.0 |
22/01/2021 |
23.78
|
19,100 | 23.03 | 24.22 | 22.29 | 0 | 0 | 0 |
21/01/2021 |
23.03
|
3,800 | 22.29 | 23.03 | 22.29 | 400 | 0 | 0.0 |
20/01/2021 |
22.29
|
3,700 | 22.29 | 22.44 | 22.29 | 0 | 0 | 0 |
19/01/2021 |
22.29
|
4,100 | 23.78 | 23.78 | 22.29 | 0 | 0 | 0 |
18/01/2021 |
23.78
|
7,400 | 23.70 | 24.52 | 23.70 | 0 | 0 | 0 |
15/01/2021 |
23.70
|
1,200 | 23.11 | 23.78 | 23.26 | 0 | 0 | 0 |
14/01/2021 |
23.11
|
5,500 | 23.18 | 23.78 | 23.11 | 0 | 0 | 0 |
13/01/2021 |
23.18
|
8,500 | 23.33 | 23.55 | 22.81 | 0 | 0 | 0 |
12/01/2021 |
23.33
|
11,700 | 23.40 | 23.40 | 22.66 | 0 | 0 | 0 |
11/01/2021 |
23.40
|
16,100 | 24.89 | 24.89 | 23.18 | 0 | 0 | 0 |
08/01/2021 |
24.89
|
1,100 | 23.40 | 24.89 | 22.33 | 0 | 0 | 0 |
07/01/2021 |
23.40
|
9,100 | 23.40 | 23.40 | 23.40 | 6,000 | 0 | 0.2 |
06/01/2021 |
23.40
|
6,900 | 22.81 | 23.40 | 22.10 | 0 | 0 | 0 |
05/01/2021 |
22.81
|
700 | 22.96 | 22.96 | 22.81 | 0 | 0 | 0 |
04/01/2021 |
22.96
|
1,500 | 23.03 | 23.03 | 22.96 | 0 | 0 | 0 |
31/12/2020 |
23.03
|
4,970 | 23.03 | 23.03 | 22.29 | 0 | 0 | 0 |
30/12/2020 |
23.03
|
1,540 | 22.81 | 23.03 | 22.66 | 0 | 0 | 0 |
29/12/2020 |
22.81
|
1,930 | 22.29 | 23.03 | 22.29 | 0 | 0 | 0 |
28/12/2020 |
22.29
|
5,050 | 23.40 | 24.00 | 21.92 | 0 | 0 | 0 |
25/12/2020 |
23.40
|
4,030 | 23.03 | 23.40 | 21.77 | 0 | 0 | 0 |
24/12/2020 |
23.03
|
1,320 | 23.78 | 23.85 | 22.29 | 0 | 0 | 0 |
23/12/2020 |
23.78
|
17,680 | 22.66 | 24.22 | 22.66 | 0 | 0 | 0 |
22/12/2020 |
22.66
|
4,810 | 22.29 | 23.00 | 21.92 | 0 | 0 | 0 |
21/12/2020 |
22.29
|
1,990 | 22.66 | 22.66 | 21.92 | 0 | 0 | 0 |
18/12/2020 |
22.66
|
570 | 22.66 | 22.66 | 21.99 | 0 | 0 | 0 |
17/12/2020 |
22.66
|
5,700 | 22.96 | 22.96 | 22.66 | 0 | 0 | 0 |
16/12/2020 |
22.96
|
550 | 22.96 | 23.00 | 22.66 | 0 | 0 | 0 |
15/12/2020 |
22.96
|
1,860 | 22.59 | 23.00 | 22.29 | 0 | 0 | 0 |
14/12/2020 |
22.59
|
1,120 | 22.74 | 22.74 | 22.59 | 0 | 0 | 0 |
11/12/2020 |
22.74
|
760 | 22.29 | 22.74 | 21.55 | 0 | 0 | 0 |
10/12/2020 |
22.29
|
720 | 22.29 | 22.62 | 22.29 | 0 | 0 | 0 |
09/12/2020 |
22.29
|
4,580 | 22.29 | 22.66 | 22.29 | 0 | 0 | 0 |
08/12/2020 |
22.29
|
7,020 | 22.21 | 22.51 | 22.29 | 0 | 0 | 0 |
07/12/2020 |
22.21
|
3,170 | 21.55 | 22.29 | 21.55 | 0 | 0 | 0 |
04/12/2020 |
21.55
|
110 | 21.69 | 21.69 | 20.80 | 0 | 0 | 0 |
03/12/2020 |
21.69
|
4,720 | 21.17 | 22.62 | 21.17 | 0 | 0 | 0 |
02/12/2020 |
21.17
|
1,380 | 21.10 | 21.17 | 20.80 | 0 | 0 | 0 |
01/12/2020 |
21.10
|
500 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
30/11/2020 |
21.10
|
40 | 21.10 | 21.10 | 20.65 | 0 | 0 | 0 |
27/11/2020 |
21.10
|
150 | 20.80 | 21.10 | 21.10 | 0 | 0 | 0 |
26/11/2020 |
20.80
|
780 | 20.80 | 20.80 | 20.80 | 0 | 130 | -0.0 |
25/11/2020 |
20.80
|
4,520 | 20.80 | 20.88 | 20.80 | 0 | 0 | 0 |
24/11/2020 |
20.80
|
2,830 | 20.80 | 21.10 | 20.80 | 0 | 0 | 0 |
23/11/2020 |
20.80
|
340 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
20/11/2020 |
20.80
|
1,200 | 21.14 | 21.14 | 20.80 | 0 | 0 | 0 |
19/11/2020 |
21.14
|
590 | 20.80 | 21.14 | 21.14 | 40 | 0 | 0.0 |
18/11/2020 |
20.80
|
830 | 21.06 | 21.06 | 20.80 | 80 | 0 | 0.0 |
17/11/2020 |
21.06
|
1,490 | 21.06 | 21.06 | 21.03 | 110 | 0 | 0.0 |
16/11/2020 |
21.06
|
40 | 20.32 | 21.06 | 21.06 | 40 | 0 | 0.0 |
13/11/2020 |
20.32
|
1,050 | 20.58 | 21.06 | 20.28 | 40 | 0 | 0.0 |
12/11/2020 |
20.58
|
5,990 | 21.03 | 21.10 | 20.51 | 40 | 0 | 0.0 |
11/11/2020 |
21.03
|
1,510 | 21.03 | 22.29 | 21.03 | 40 | 0 | 0.0 |
10/11/2020 |
21.03
|
400 | 21.03 | 21.10 | 21.03 | 40 | 0 | 0.0 |
09/11/2020 |
21.03
|
210 | 21.06 | 21.06 | 21.03 | 40 | 0 | 0.0 |
06/11/2020 |
21.06
|
40 | 21.03 | 21.06 | 20.51 | 20 | 0 | 0.0 |
05/11/2020 |
21.03
|
90 | 21.06 | 21.06 | 21.03 | 20 | 0 | 0.0 |
04/11/2020 |
21.06
|
1,260 | 20.88 | 21.06 | 21.06 | 20 | 0 | 0.0 |
03/11/2020 |
20.88
|
480 | 20.80 | 20.95 | 20.80 | 20 | 0 | 0.0 |
02/11/2020 |
20.80
|
1,160 | 20.80 | 20.95 | 20.80 | 40 | 0 | 0.0 |
30/10/2020 |
20.80
|
1,210 | 21.14 | 21.14 | 20.28 | 40 | 0 | 0.0 |
29/10/2020 |
21.14
|
40 | 21.14 | 21.14 | 21.14 | 40 | 0 | 0.0 |
28/10/2020 |
21.14
|
20 | 21.14 | 21.14 | 21.14 | 20 | 0 | 0.0 |
27/10/2020 |
21.14
|
20 | 20.80 | 21.14 | 21.14 | 20 | 0 | 0.0 |
26/10/2020 |
20.80
|
1,740 | 20.43 | 21.14 | 20.80 | 20 | 0 | 0.0 |
23/10/2020 |
20.43
|
5,520 | 21.14 | 21.14 | 20.43 | 20 | 0 | 0.0 |
22/10/2020 |
21.14
|
30 | 21.17 | 21.17 | 21.14 | 20 | 0 | 0.0 |
21/10/2020 |
21.17
|
20 | 21.17 | 21.17 | 21.17 | 20 | 0 | 0.0 |
20/10/2020 |
21.17
|
5,940 | 20.99 | 21.32 | 21.10 | 40 | 0 | 0.0 |
19/10/2020 |
20.99
|
1,020 | 20.43 | 20.99 | 20.43 | 40 | 0 | 0.0 |
16/10/2020 |
20.43
|
70 | 21.32 | 21.32 | 20.43 | 20 | 0 | 0.0 |
15/10/2020 |
21.32
|
20 | 20.73 | 21.32 | 21.32 | 20 | 0 | 0.0 |
14/10/2020 |
20.73
|
2,500 | 20.73 | 20.73 | 20.73 | 20 | 0 | 0.0 |
13/10/2020 |
20.73
|
890 | 21.10 | 21.47 | 20.73 | 20 | 0 | 0.0 |
12/10/2020 |
21.10
|
9,800 | 21.47 | 21.55 | 20.73 | 20 | 0 | 0.0 |
09/10/2020 |
21.47
|
1,550 | 21.25 | 21.55 | 21.25 | 20 | 190 | -0.0 |
08/10/2020 |
21.25
|
150 | 21.25 | 21.47 | 21.25 | 20 | 0 | 0.0 |
07/10/2020 |
21.25
|
3,940 | 21.55 | 21.55 | 21.25 | 20 | 0 | 0.0 |
06/10/2020 |
21.55
|
380 | 21.51 | 21.55 | 21.55 | 0 | 0 | 0 |
05/10/2020 |
21.51
|
1,010 | 21.55 | 21.55 | 21.51 | 0 | 0 | 0 |
02/10/2020 |
21.55
|
270 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
01/10/2020 |
21.55
|
1,110 | 21.62 | 21.62 | 20.69 | 900 | 0 | 0.0 |
30/09/2020 |
21.62
|
740 | 20.80 | 21.62 | 20.65 | 100 | 0 | 0.0 |
29/09/2020 |
20.80
|
2,510 | 21.55 | 21.55 | 20.80 | 0 | 0 | 0 |
28/09/2020 |
21.55
|
310 | 21.69 | 21.69 | 20.65 | 0 | 0 | 0 |
25/09/2020 |
21.69
|
320 | 21.69 | 21.69 | 21.69 | 20 | 0 | 0.0 |
24/09/2020 |
21.69
|
40 | 21.55 | 21.92 | 21.69 | 20 | 0 | 0.0 |
23/09/2020 |
21.55
|
470 | 21.10 | 22.29 | 21.10 | 20 | 0 | 0.0 |
22/09/2020 |
21.10
|
600 | 20.88 | 21.10 | 20.43 | 20 | 0 | 0.0 |
21/09/2020 |
20.88
|
4,700 | 21.10 | 21.10 | 20.88 | 20 | 1,700 | -0.0 |
18/09/2020 |
21.10
|
3,790 | 20.80 | 21.25 | 20.80 | 0 | 0 | 0 |