Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2021 |
26.54
|
500 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
02/02/2021 |
26.54
|
700 | 26.54 | 26.54 | 26.21 | 0 | 0 | 0 |
01/02/2021 |
26.54
|
500 | 26.48 | 26.54 | 26.34 | 400 | 0 | 0.0 |
29/01/2021 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
28/01/2021 |
26.48
|
5,400 | 26.54 | 26.54 | 25.88 | 2,000 | 0 | 0.1 |
27/01/2021 |
26.54
|
1,400 | 26.81 | 27.07 | 26.54 | 0 | 0 | 0 |
26/01/2021 |
26.81
|
200 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
25/01/2021 |
26.81
|
3,000 | 26.81 | 26.87 | 26.81 | 0 | 0 | 0 |
22/01/2021 |
26.81
|
300 | 27.40 | 27.40 | 26.81 | 0 | 0 | 0 |
21/01/2021 |
27.40
|
600 | 26.94 | 27.40 | 26.94 | 0 | 100 | -0.0 |
20/01/2021 |
26.94
|
1,500 | 27.54 | 27.54 | 26.94 | 0 | 0 | 0 |
19/01/2021 |
27.54
|
2,000 | 27.54 | 27.54 | 27.54 | 2,000 | 0 | 0.1 |
18/01/2021 |
27.54
|
10,900 | 27.21 | 27.54 | 27.21 | 0 | 2,600 | -0.1 |
15/01/2021 |
27.21
|
2,000 | 27.21 | 27.27 | 27.21 | 100 | 0 | 0.0 |
14/01/2021 |
27.21
|
5,800 | 27.87 | 27.87 | 27.21 | 3,200 | 0 | 0.1 |
13/01/2021 |
27.87
|
2,500 | 27.87 | 27.87 | 27.80 | 900 | 0 | 0.0 |
12/01/2021 |
27.87
|
2,300 | 27.87 | 27.87 | 27.67 | 0 | 100 | -0.0 |
11/01/2021 |
27.87
|
1,400 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 |
08/01/2021 |
27.87
|
0 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 |
07/01/2021 |
27.87
|
2,000 | 27.47 | 27.87 | 27.84 | 0 | 0 | 0 |
06/01/2021 |
27.47
|
500 | 27.87 | 27.87 | 27.47 | 0 | 0 | 0 |
05/01/2021 |
27.87
|
1,000 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 |
04/01/2021 |
27.87
|
1,800 | 27.94 | 27.94 | 27.87 | 0 | 0 | 0 |
31/12/2020 |
27.94
|
520 | 27.94 | 28.20 | 27.94 | 220 | 0 | 0.0 |
30/12/2020 |
27.94
|
110 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
29/12/2020 |
27.94
|
250 | 27.87 | 27.94 | 27.87 | 0 | 0 | 0 |
28/12/2020 |
27.87
|
1,310 | 27.87 | 27.87 | 26.58 | 0 | 0 | 0 |
25/12/2020 |
27.87
|
1,930 | 27.87 | 28.00 | 27.87 | 0 | 50 | -0.0 |
24/12/2020 |
27.87
|
2,780 | 27.21 | 27.87 | 27.21 | 50 | 0 | 0.0 |
23/12/2020 |
27.21
|
90 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
22/12/2020 |
27.21
|
1,290 | 27.21 | 27.21 | 27.21 | 430 | 0 | 0.0 |
21/12/2020 |
27.21
|
8,330 | 27.21 | 27.27 | 27.21 | 0 | 0 | 0 |
18/12/2020 |
27.21
|
1,880 | 27.40 | 27.87 | 27.21 | 0 | 300 | -0.0 |
17/12/2020 |
27.40
|
3,980 | 27.21 | 28.00 | 27.40 | 0 | 0 | 0 |
16/12/2020 |
27.21
|
3,370 | 27.21 | 28.20 | 27.21 | 0 | 0 | 0 |
15/12/2020 |
27.21
|
1,450 | 27.87 | 27.87 | 26.54 | 50 | 800 | -0.0 |
14/12/2020 |
27.87
|
1,270 | 27.94 | 27.94 | 27.87 | 0 | 400 | -0.0 |
11/12/2020 |
27.94
|
860 | 28.73 | 28.73 | 27.87 | 0 | 0 | 0 |
10/12/2020 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 |
09/12/2020 |
28.73
|
980 | 28.07 | 28.73 | 28.53 | 400 | 0 | 0.0 |
08/12/2020 |
28.07
|
240 | 27.87 | 28.07 | 27.94 | 0 | 0 | 0 |
07/12/2020 |
27.87
|
1,050 | 27.87 | 28.53 | 27.87 | 30 | 0 | 0.0 |
04/12/2020 |
27.87
|
4,550 | 28.53 | 28.53 | 27.87 | 0 | 800 | -0.0 |
03/12/2020 |
28.53
|
1,020 | 28.77 | 28.77 | 28.53 | 1,020 | 0 | 0.0 |
02/12/2020 |
28.77
|
3,770 | 28.77 | 28.77 | 28.53 | 2,380 | 0 | 0.1 |
01/12/2020 |
28.77
|
2,940 | 28.07 | 28.77 | 28.00 | 0 | 110 | -0.0 |
30/11/2020 |
28.07
|
1,150 | 28.60 | 28.60 | 28.07 | 0 | 0 | 0 |
27/11/2020 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
26/11/2020 |
28.60
|
50 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
25/11/2020 |
28.60
|
4,990 | 28.67 | 28.67 | 28.60 | 4,860 | 0 | 0.2 |
24/11/2020 |
28.67
|
0 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 |
23/11/2020 |
28.67
|
800 | 28.80 | 28.80 | 28.67 | 0 | 0 | 0 |
20/11/2020 |
28.80
|
5,240 | 27.94 | 28.83 | 27.94 | 2,860 | 5,000 | -0.1 |
19/11/2020 |
27.94
|
2,050 | 27.87 | 28.73 | 27.87 | 0 | 0 | 0 |
18/11/2020 |
27.87
|
1,000 | 27.87 | 27.87 | 27.87 | 500 | 1,000 | -0.0 |
17/11/2020 |
27.87
|
2,810 | 27.87 | 28.00 | 27.87 | 2,300 | 0 | 0.1 |
16/11/2020 |
27.87
|
2,190 | 27.87 | 27.87 | 27.87 | 2,190 | 0 | 0.1 |
13/11/2020 |
27.87
|
1,100 | 27.87 | 27.87 | 27.87 | 1,040 | 0 | 0.0 |
12/11/2020 |
27.87
|
1,810 | 28.07 | 29.00 | 27.87 | 1,810 | 0 | 0.1 |
11/11/2020 |
28.07
|
3,010 | 27.21 | 29.00 | 27.87 | 2,480 | 0 | 0.1 |
10/11/2020 |
27.21
|
2,240 | 27.87 | 27.87 | 27.21 | 2,040 | 60 | 0.1 |
09/11/2020 |
27.87
|
410 | 27.54 | 27.87 | 27.87 | 20 | 410 | -0.0 |
06/11/2020 |
27.54
|
1,010 | 27.84 | 27.84 | 27.27 | 20 | 0 | 0.0 |
05/11/2020 |
27.84
|
30 | 27.60 | 27.87 | 27.84 | 20 | 20 | 0 |
04/11/2020 |
27.60
|
240 | 26.87 | 27.64 | 27.60 | 20 | 0 | 0.0 |
03/11/2020 |
26.87
|
2,000 | 26.87 | 26.87 | 26.67 | 220 | 1,820 | -0.1 |
02/11/2020 |
26.87
|
1,770 | 27.74 | 27.74 | 26.87 | 0 | 0 | 0 |
30/10/2020 |
27.74
|
10 | 27.27 | 27.74 | 27.74 | 0 | 0 | 0 |
29/10/2020 |
27.27
|
1,750 | 27.34 | 27.34 | 27.27 | 0 | 0 | 0 |
28/10/2020 |
27.34
|
2,380 | 27.21 | 27.34 | 27.21 | 2,090 | 90 | 0.1 |
27/10/2020 |
27.21
|
2,800 | 27.27 | 27.34 | 27.21 | 1,880 | 0 | 0.1 |
26/10/2020 |
27.27
|
1,590 | 27.70 | 27.70 | 27.27 | 860 | 0 | 0.0 |
23/10/2020 |
27.70
|
500 | 27.21 | 27.70 | 27.27 | 0 | 0 | 0 |
22/10/2020 |
27.21
|
1,530 | 27.21 | 27.21 | 27.21 | 1,230 | 0 | 0.1 |
21/10/2020 |
27.21
|
3,500 | 27.21 | 27.21 | 27.21 | 3,100 | 0 | 0.1 |
20/10/2020 |
27.21
|
2,330 | 27.21 | 27.54 | 27.21 | 1,630 | 0 | 0.1 |
19/10/2020 |
27.21
|
2,520 | 27.21 | 27.21 | 27.21 | 1,190 | 0 | 0.0 |
16/10/2020 |
27.21
|
710 | 27.21 | 27.21 | 27.21 | 710 | 0 | 0.0 |
15/10/2020 |
27.21
|
1,560 | 27.21 | 27.21 | 27.21 | 1,030 | 0 | 0.0 |
14/10/2020 |
27.21
|
1,750 | 27.21 | 27.21 | 27.21 | 1,750 | 0 | 0.1 |
13/10/2020 |
27.21
|
6,480 | 27.27 | 27.34 | 27.14 | 3,300 | 0 | 0.1 |
12/10/2020 |
27.27
|
1,230 | 27.54 | 27.54 | 27.24 | 530 | 0 | 0.0 |
09/10/2020 |
27.54
|
530 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 |
08/10/2020 |
27.54
|
2,810 | 27.54 | 27.54 | 27.21 | 2,470 | 0 | 0.1 |
07/10/2020 |
27.54
|
6,110 | 27.80 | 27.80 | 27.21 | 1,420 | 0 | 0.1 |
06/10/2020 |
27.80
|
1,420 | 27.84 | 27.84 | 27.04 | 0 | 0 | 0 |
05/10/2020 |
27.84
|
7,400 | 27.87 | 27.87 | 26.54 | 1,620 | 180 | 0.1 |
02/10/2020 |
27.87
|
3,110 | 27.87 | 27.87 | 27.40 | 1,600 | 10 | 0.1 |
01/10/2020 |
27.87
|
90 | 28.17 | 28.33 | 27.27 | 0 | 0 | 0 |
30/09/2020 |
28.17
|
560 | 27.87 | 28.17 | 27.87 | 550 | 0 | 0.0 |
29/09/2020 |
27.87
|
2,710 | 27.87 | 27.87 | 27.87 | 1,710 | 0 | 0.1 |
28/09/2020 |
27.87
|
2,440 | 28.20 | 28.20 | 27.87 | 890 | 1,000 | -0.0 |
25/09/2020 |
28.20
|
2,660 | 27.54 | 28.20 | 27.54 | 2,630 | 0 | 0.1 |
24/09/2020 |
27.54
|
2,110 | 27.54 | 27.54 | 27.54 | 1,000 | 0 | 0.0 |
23/09/2020 |
27.54
|
2,800 | 27.54 | 27.54 | 27.54 | 1,800 | 0 | 0.1 |
22/09/2020 |
27.54
|
2,670 | 27.24 | 27.54 | 27.24 | 800 | 0 | 0.0 |
21/09/2020 |
27.24
|
790 | 27.27 | 27.27 | 27.24 | 500 | 0 | 0.0 |
18/09/2020 |
27.27
|
410 | 27.27 | 27.34 | 27.27 | 180 | 0 | 0.0 |
17/09/2020 |
27.27
|
9,400 | 27.87 | 27.87 | 27.27 | 3,200 | 100 | 0.1 |
16/09/2020 |
27.87
|
4,000 | 27.54 | 27.87 | 27.54 | 2,800 | 0 | 0.1 |