| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.50 | 1.21% | 117,627 | -300 | -0.0 |
40.60
42.10
41.70
|
|
2 tháng
(2024-09-23) |
0.70 | 1.71% | 176,369 | -300 | -0.0 |
40.60
42.10
41.70
|
|
3 tháng
(2024-08-26) |
0.70 | 1.71% | 228,338 | -300 | -0.0 |
40.40
42.10
41.70
|
|
6 tháng
(2024-05-27) |
1.36 | 3.37% | 1,121,646 | -2,300 | -0.1 |
39
44.33
41.70
|
|
12 tháng
(2023-11-28) |
13.22 | 46.44% | 2,455,586 | -2,310 | -0.1 |
28.48
44.33
41.70
|
|
24 tháng
(2022-12-05) |
18.13 | 76.88% | 3,310,952 | -2,310 | -0.1 |
21.84
44.33
41.70
|
|
36 tháng
(2021-12-08) |
15.29 | 57.88% | 6,658,673 | -2,710 | -0.1 |
20.80
44.33
41.70
|
|
60 tháng
(2019-12-20) |
20.93 | 100.77% | 15,836,200 | 2,063,000 | 66.4 |
16.31
44.33
41.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2021 |
24.70
|
1,900 | 24.62 | 25.13 | 24.70 | 0 | 1,700 | -0.1 |
| 16/04/2021 |
24.62
|
12,700 | 25.20 | 25.20 | 24.62 | 6,000 | 6,000 | 0.0 |
| 15/04/2021 |
25.20
|
1,900 | 25.27 | 25.27 | 25.13 | 0 | 0 | 0 |
| 14/04/2021 |
25.27
|
14,100 | 24.91 | 25.27 | 24.70 | 0 | 11,900 | -0.4 |
| 13/04/2021 |
24.91
|
13,500 | 25.20 | 25.20 | 24.84 | 6,900 | 0 | 0.2 |
| 12/04/2021 |
25.20
|
3,600 | 25.35 | 25.35 | 25.20 | 3,000 | 0 | 0.1 |
| 09/04/2021 |
25.35
|
6,800 | 25.27 | 25.35 | 25.20 | 4,400 | 0 | 0.2 |
| 08/04/2021 |
25.27
|
4,800 | 25.49 | 25.49 | 25.27 | 0 | 0 | 0 |
| 07/04/2021 |
25.49
|
18,008 | 25.27 | 25.64 | 25.13 | 6,400 | 0 | 0.2 |
| 06/04/2021 |
25.27
|
9,900 | 25.27 | 25.35 | 25.13 | 100 | 0 | 0.0 |
| 05/04/2021 |
25.27
|
9,500 | 25.13 | 25.27 | 25.13 | 0 | 0 | 0 |
| 02/04/2021 |
25.13
|
6,700 | 24.99 | 25.13 | 25.06 | 3,500 | 0 | 0.1 |
| 01/04/2021 |
24.99
|
8,592 | 25.06 | 25.64 | 24.99 | 1,600 | 0 | 0.1 |
| 31/03/2021 |
25.06
|
900 | 25.42 | 25.42 | 24.99 | 0 | 0 | 0 |
| 30/03/2021 |
25.42
|
2,200 | 25.42 | 25.49 | 25.13 | 0 | 0 | 0 |
| 29/03/2021 |
25.42
|
15,700 | 25.56 | 25.64 | 24.99 | 3,000 | 0 | 0.1 |
| 26/03/2021 |
25.56
|
9,700 | 25.56 | 25.56 | 24.99 | 4,000 | 0 | 0.1 |
| 25/03/2021 |
25.56
|
2,957 | 25.49 | 25.56 | 25.13 | 400 | 0 | 0.0 |
| 24/03/2021 |
25.49
|
23,800 | 25.78 | 25.78 | 24.62 | 9,000 | 0 | 0.3 |
| 23/03/2021 |
25.78
|
26,100 | 26.14 | 26.36 | 25.78 | 16,700 | 0 | 0.6 |
| 22/03/2021 |
26.14
|
24,100 | 25.85 | 26.14 | 25.85 | 0 | 0 | 0 |
| 19/03/2021 |
25.85
|
8,100 | 26.00 | 26.00 | 25.78 | 6,000 | 0 | 0.2 |
| 18/03/2021 |
26.00
|
6,900 | 26.00 | 26.00 | 25.92 | 0 | 0 | 0 |
| 17/03/2021 |
26.00
|
11,600 | 25.71 | 26.00 | 25.71 | 1,000 | 0 | 0.0 |
| 16/03/2021 |
25.71
|
19,300 | 26.36 | 26.36 | 25.64 | 3,000 | 0 | 0.1 |
| 15/03/2021 |
26.36
|
31,700 | 25.64 | 26.65 | 25.64 | 0 | 0 | 0 |
| 12/03/2021 |
25.64
|
26,300 | 26.07 | 26.14 | 25.64 | 3,700 | 0 | 0.1 |
| 11/03/2021 |
26.07
|
34,100 | 25.06 | 26.07 | 24.84 | 4,200 | 0 | 0.1 |
| 10/03/2021 |
25.06
|
8,300 | 25.13 | 25.13 | 24.84 | 0 | 0 | 0 |
| 09/03/2021 |
25.13
|
9,900 | 24.84 | 25.56 | 22.39 | 0 | 400 | -0.0 |
| 08/03/2021 |
24.84
|
4,600 | 24.70 | 25.56 | 24.77 | 0 | 0 | 0 |
| 05/03/2021 |
24.70
|
16,800 | 24.77 | 24.91 | 24.62 | 6,000 | 0 | 0.2 |
| 04/03/2021 |
24.77
|
21,401 | 24.84 | 24.84 | 24.62 | 10,500 | 0 | 0.4 |
| 03/03/2021 |
24.84
|
15,500 | 24.91 | 24.99 | 24.70 | 3,500 | 0 | 0.1 |
| 02/03/2021 |
24.91
|
19,000 | 24.91 | 24.99 | 24.55 | 3,700 | 0 | 0.1 |
| 01/03/2021 |
24.91
|
22,830 | 24.55 | 24.91 | 24.55 | 5,000 | 0 | 0.2 |
| 26/02/2021 |
24.55
|
27,700 | 24.84 | 24.84 | 24.55 | 13,400 | 0 | 0.5 |
| 25/02/2021 |
24.84
|
10,100 | 24.91 | 24.91 | 24.70 | 1,400 | 0 | 0.0 |
| 24/02/2021 |
24.91
|
27,201 | 24.91 | 24.91 | 24.70 | 11,100 | 0 | 0.4 |
| 23/02/2021 |
24.91
|
21,500 | 24.91 | 25.06 | 24.84 | 6,500 | 0 | 0.2 |
| 22/02/2021 |
24.91
|
17,300 | 24.84 | 25.06 | 24.84 | 0 | 0 | 0 |
| 19/02/2021 |
24.84
|
9,100 | 24.84 | 24.99 | 24.70 | 0 | 0 | 0 |
| 18/02/2021 |
24.84
|
25,100 | 24.84 | 24.99 | 24.62 | 6,000 | 0 | 0.2 |
| 17/02/2021 |
24.84
|
11,200 | 24.70 | 24.91 | 24.55 | 0 | 0 | 0 |
| 09/02/2021 |
24.70
|
1,600 | 24.77 | 24.84 | 24.12 | 0 | 0 | 0 |
| 08/02/2021 |
24.77
|
19,500 | 24.70 | 24.77 | 24.05 | 7,400 | 0 | 0.2 |
| 05/02/2021 |
24.70
|
16,900 | 24.19 | 24.70 | 23.97 | 0 | 0 | 0 |
| 04/02/2021 |
24.19
|
14,400 | 24.05 | 25.92 | 23.90 | 3,500 | 0 | 0.1 |
| 03/02/2021 |
24.05
|
12,800 | 24.05 | 24.41 | 23.83 | 0 | 0 | 0 |
| 02/02/2021 |
24.05
|
4,200 | 23.54 | 24.05 | 23.54 | 600 | 0 | 0.0 |
| 01/02/2021 |
23.54
|
16,700 | 23.54 | 23.54 | 23.04 | 0 | 0 | 0 |
| 29/01/2021 |
23.54
|
12,300 | 22.46 | 23.83 | 22.46 | 2,100 | 300 | 0.1 |
| 28/01/2021 |
22.46
|
286,048 | 24.91 | 24.91 | 22.46 | 201,700 | 0 | 6.4 |
| 27/01/2021 |
24.91
|
56,511 | 25.13 | 25.13 | 24.48 | 14,200 | 0 | 0.5 |
| 26/01/2021 |
25.13
|
52,500 | 25.20 | 25.20 | 24.70 | 16,400 | 0 | 0.6 |
| 25/01/2021 |
25.20
|
15,500 | 24.99 | 25.64 | 24.99 | 0 | 0 | 0 |
| 22/01/2021 |
24.99
|
18,700 | 25.27 | 25.42 | 24.91 | 6,000 | 0 | 0.2 |
| 21/01/2021 |
25.27
|
26,300 | 25.27 | 25.92 | 24.84 | 5,400 | 0 | 0.2 |
| 20/01/2021 |
25.27
|
47,200 | 25.64 | 25.64 | 24.48 | 24,500 | 0 | 0.8 |
| 19/01/2021 |
25.64
|
87,600 | 26.36 | 26.43 | 25.20 | 59,700 | 2,100 | 2.0 |
| 18/01/2021 |
26.36
|
138,710 | 26.14 | 26.57 | 25.92 | 16,000 | 26,100 | -0.4 |
| 15/01/2021 |
26.14
|
95,300 | 26.07 | 26.65 | 26.00 | 10,000 | 0 | 0.4 |
| 14/01/2021 |
26.07
|
53,200 | 26.14 | 26.14 | 25.92 | 14,100 | 0 | 0.5 |
| 13/01/2021 |
26.14
|
94,100 | 26.21 | 26.72 | 26.00 | 12,000 | 0 | 0.4 |
| 12/01/2021 |
26.21
|
111,000 | 24.84 | 26.21 | 24.77 | 4,600 | 0 | 0.2 |
| 11/01/2021 |
24.84
|
55,000 | 25.06 | 25.20 | 24.70 | 14,000 | 0 | 0.5 |
| 08/01/2021 |
25.06
|
50,200 | 24.91 | 25.20 | 24.84 | 7,000 | 0 | 0.2 |
| 07/01/2021 |
24.91
|
37,900 | 25.20 | 25.20 | 24.84 | 10,500 | 0 | 0.4 |
| 06/01/2021 |
25.20
|
44,100 | 24.77 | 25.27 | 24.77 | 1,200 | 0 | 0.0 |
| 05/01/2021 |
24.77
|
41,950 | 24.99 | 25.06 | 24.70 | 14,000 | 0 | 0.5 |
| 04/01/2021 |
24.99
|
68,600 | 24.55 | 25.49 | 24.19 | 14,000 | 5,700 | 0.3 |
| 31/12/2020 |
24.55
|
11,500 | 24.84 | 26.36 | 24.12 | 0 | 0 | 0 |
| 30/12/2020 |
24.84
|
36,810 | 24.19 | 24.91 | 23.97 | 9,200 | 0 | 0.3 |
| 29/12/2020 |
24.19
|
68,510 | 24.70 | 24.70 | 23.97 | 18,800 | 12,400 | 0.2 |
| 28/12/2020 |
24.70
|
54,960 | 24.91 | 25.42 | 24.34 | 15,510 | 0 | 0.5 |
| 25/12/2020 |
24.91
|
27,210 | 24.91 | 25.20 | 24.34 | 14,000 | 0 | 0.5 |
| 24/12/2020 |
24.91
|
83,200 | 24.99 | 26.00 | 24.34 | 46,400 | 0 | 0.0 |
| 23/12/2020 |
24.99
|
117,010 | 26.00 | 26.00 | 24.91 | 46,400 | 0 | 1.6 |
| 22/12/2020 |
26.00
|
49,850 | 25.20 | 26.72 | 24.91 | 12,000 | 0 | 0.4 |
| 21/12/2020 |
25.20
|
37,400 | 24.91 | 25.35 | 24.84 | 6,400 | 800 | 0.2 |
| 18/12/2020 |
24.91
|
53,810 | 25.13 | 25.20 | 24.84 | 18,900 | 0 | 0.7 |
| 17/12/2020 |
25.13
|
53,010 | 25.56 | 25.56 | 24.84 | 22,000 | 0 | 0.8 |
| 16/12/2020 |
25.56
|
60,200 | 26.00 | 26.00 | 25.27 | 25,600 | 0 | 0.9 |
| 15/12/2020 |
26.00
|
50,410 | 25.56 | 26.36 | 25.35 | 3,500 | 0 | 0.1 |
| 14/12/2020 |
25.56
|
32,870 | 25.35 | 25.56 | 25.27 | 5,000 | 0 | 0.2 |
| 11/12/2020 |
25.35
|
33,830 | 25.27 | 25.49 | 25.13 | 11,100 | 0 | 0.4 |
| 10/12/2020 |
25.27
|
75,200 | 25.64 | 25.64 | 25.20 | 44,000 | 0 | 1.5 |
| 09/12/2020 |
25.64
|
134,542 | 26.00 | 26.36 | 25.56 | 26,800 | 0 | 1.0 |
| 08/12/2020 |
26.00
|
66,910 | 26.00 | 26.14 | 25.85 | 9,000 | 0 | 0.3 |
| 07/12/2020 |
26.00
|
86,740 | 26.21 | 26.36 | 25.85 | 20,000 | 0 | 0.7 |
| 04/12/2020 |
26.21
|
101,900 | 26.72 | 26.79 | 26.21 | 11,600 | 0 | 0.4 |
| 03/12/2020 |
26.72
|
240,220 | 25.71 | 26.72 | 25.64 | 0 | 0 | 0 |
| 02/12/2020 |
25.71
|
190,260 | 25.42 | 26.65 | 24.41 | 5,000 | 0 | 0.2 |
| 01/12/2020 |
25.42
|
149,220 | 23.18 | 25.49 | 23.18 | 23,800 | 0 | 0.8 |
| 30/11/2020 |
23.18
|
473,320 | 23.11 | 25.27 | 23.18 | 120,100 | 0 | 3.9 |
| 27/11/2020 |
23.11
|
631,490 | 23.11 | 23.83 | 23.11 | 428,500 | 0 | 13.7 |
| 26/11/2020 |
23.11
|
387,400 | 23.11 | 23.69 | 23.11 | 232,300 | 0 | 7.4 |
| 25/11/2020 |
23.11
|
139,322 | 22.82 | 23.83 | 23.04 | 39,400 | 0 | 1.3 |
| 24/11/2020 |
22.82
|
12,700 | 22.82 | 23.04 | 22.82 | 11,900 | 0 | 0.4 |
| 23/11/2020 |
22.82
|
12,500 | 23.11 | 23.11 | 22.75 | 0 | 0 | 0 |