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) |
-1.70 | -4.82% | 93,500 | 0 | 0 |
32.40
35.40
33.60
|
2 tháng
(2024-07-22) |
-5.20 | -13.40% | 237,700 | -6,500 | -0.2 |
32.40
38.80
33.60
|
3 tháng
(2024-06-21) |
-6.40 | -16% | 491,100 | -7,000 | -0.3 |
32.40
41.40
33.60
|
6 tháng
(2024-03-25) |
-0.40 | -1.18% | 1,056,700 | -7,100 | -0.3 |
30.50
41.40
33.60
|
12 tháng
(2023-09-25) |
5.40 | 19.15% | 1,887,000 | -7,100 | -0.3 |
26
41.40
33.60
|
24 tháng
(2022-09-30) |
0.76 | 2.32% | 3,279,419 | -9,600 | -0.3 |
19.45
41.40
33.60
|
36 tháng
(2021-10-05) |
6.09 | 22.16% | 6,647,656 | -15,900 | -0.8 |
19.45
72.88
33.60
|
60 tháng
(2019-10-16) |
17.64 | 110.56% | 18,405,452 | 8,800 | -0.0 |
13.17
72.88
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2020 |
29.00
|
19,105 | 29.00 | 29.36 | 29.00 | 0 | 0 | 0 |
10/09/2020 |
29.00
|
26,292 | 27.94 | 29.18 | 28.47 | 0 | 0 | 0 |
09/09/2020 |
27.94
|
73,182 | 28.47 | 28.47 | 25.80 | 0 | 0 | 0 |
08/09/2020 |
28.47
|
11,427 | 28.65 | 29.18 | 28.47 | 0 | 0 | 0 |
07/09/2020 |
28.65
|
24,588 | 29.36 | 29.45 | 28.65 | 0 | 0 | 0 |
04/09/2020 |
29.36
|
21,595 | 28.83 | 29.80 | 28.83 | 0 | 0 | 0 |
03/09/2020 |
28.83
|
14,940 | 28.83 | 30.07 | 28.74 | 0 | 0 | 0 |
01/09/2020 |
28.83
|
26,410 | 28.92 | 28.92 | 28.56 | 0 | 0 | 0 |
31/08/2020 |
28.92
|
78,980 | 29.89 | 29.89 | 28.56 | 0 | 0 | 0 |
28/08/2020 |
29.89
|
27,172 | 30.52 | 30.52 | 29.45 | 0 | 0 | 0 |
27/08/2020 |
30.52
|
56,734 | 30.43 | 31.05 | 29.80 | 0 | 0 | 0 |
26/08/2020 |
30.43
|
86,616 | 29.09 | 31.05 | 28.47 | 0 | 500 | -0.0 |
25/08/2020 |
29.09
|
54,796 | 29.72 | 29.72 | 28.92 | 0 | 0 | 0 |
24/08/2020 |
29.72
|
66,847 | 29.72 | 29.80 | 28.29 | 0 | 0 | 0 |
21/08/2020 |
29.72
|
58,507 | 29.36 | 30.07 | 29.18 | 0 | 0 | 0 |
20/08/2020 |
29.36
|
53,990 | 29.09 | 30.69 | 29.18 | 0 | 2,600 | -0.1 |
19/08/2020 |
29.09
|
105,466 | 28.56 | 29.80 | 27.94 | 0 | 300 | -0.0 |
18/08/2020 |
28.56
|
57,183 | 27.49 | 28.83 | 27.40 | 0 | 0 | 0 |
17/08/2020 |
27.49
|
39,200 | 28.11 | 28.11 | 26.96 | 0 | 0 | 0 |
14/08/2020 |
28.11
|
48,517 | 29.18 | 29.18 | 27.31 | 0 | 0 | 0 |
13/08/2020 |
29.18
|
60,693 | 26.69 | 29.36 | 26.69 | 0 | 0 | 0 |
12/08/2020 |
26.69
|
166,003 | 27.14 | 27.49 | 26.07 | 200 | 0 | 0.0 |
11/08/2020 |
27.14
|
125,871 | 28.83 | 28.83 | 26.69 | 300 | 700 | -0.0 |
10/08/2020 |
28.83
|
80,313 | 27.58 | 29.36 | 27.14 | 1,300 | 0 | 0.0 |
07/08/2020 |
27.58
|
183,643 | 24.64 | 27.67 | 24.64 | 0 | 0 | 0 |
06/08/2020 |
24.64
|
210,460 | 23.13 | 24.82 | 23.13 | 0 | 0 | 0 |
05/08/2020 |
23.13
|
35,550 | 23.13 | 23.58 | 22.95 | 400 | 400 | -0 |
04/08/2020 |
23.13
|
33,715 | 23.40 | 24.02 | 23.13 | 0 | 0 | 0 |
03/08/2020 |
23.40
|
36,170 | 22.24 | 23.93 | 21.89 | 600 | 0 | 0.0 |
31/07/2020 |
22.24
|
76,091 | 22.06 | 24.82 | 21.98 | 0 | 0 | 0 |
30/07/2020 |
22.06
|
54,940 | 19.57 | 22.06 | 20.55 | 0 | 0 | 0 |
29/07/2020 |
19.57
|
39,610 | 20.91 | 20.91 | 18.51 | 0 | 0 | 0 |
28/07/2020 |
20.91
|
12,500 | 19.57 | 21.09 | 20.46 | 0 | 0 | 0 |
27/07/2020 |
19.57
|
49,790 | 22.33 | 22.33 | 19.40 | 0 | 0 | 0 |
24/07/2020 |
22.33
|
110,900 | 22.33 | 23.22 | 20.82 | 1,700 | 0 | 0.0 |
23/07/2020 |
22.33
|
10,900 | 22.06 | 22.42 | 21.89 | 0 | 0 | 0 |
22/07/2020 |
22.06
|
12,000 | 22.69 | 22.87 | 22.06 | 0 | 0 | 0 |
21/07/2020 |
22.69
|
15,710 | 22.95 | 22.95 | 22.33 | 0 | 0 | 0 |
20/07/2020 |
22.95
|
68,000 | 22.06 | 23.04 | 22.15 | 0 | 0 | 0 |
17/07/2020 |
22.06
|
43,243 | 20.91 | 22.06 | 20.91 | 0 | 2,000 | -0.0 |
16/07/2020 |
20.91
|
11,500 | 21.17 | 21.17 | 20.91 | 0 | 0 | 0 |
15/07/2020 |
21.17
|
7,320 | 21.00 | 21.17 | 20.73 | 0 | 0 | 0 |
14/07/2020 |
21.00
|
8,100 | 20.64 | 21.00 | 20.46 | 0 | 100 | -0.0 |
13/07/2020 |
20.64
|
8,100 | 21.17 | 21.35 | 20.64 | 0 | 0 | 0 |
10/07/2020 |
21.17
|
2,600 | 21.35 | 21.44 | 21.17 | 0 | 0 | 0 |
09/07/2020 |
21.35
|
40,620 | 20.37 | 21.71 | 20.46 | 0 | 6,000 | -0.1 |
08/07/2020 |
20.37
|
13,100 | 20.46 | 20.73 | 19.93 | 0 | 0 | 0 |
07/07/2020 |
20.46
|
13,310 | 20.46 | 20.46 | 20.11 | 0 | 0 | 0 |
06/07/2020 |
20.46
|
3,600 | 20.20 | 20.46 | 20.20 | 0 | 0 | 0 |
03/07/2020 |
20.20
|
1,200 | 20.46 | 20.55 | 20.20 | 0 | 0 | 0 |
02/07/2020 |
20.46
|
13,000 | 20.02 | 20.64 | 19.48 | 0 | 0 | 0 |
01/07/2020 |
20.02
|
12,500 | 19.04 | 20.02 | 18.86 | 1,000 | 0 | 0.0 |
30/06/2020 |
19.04
|
30,440 | 19.57 | 20.11 | 18.86 | 2,000 | 0 | 0.0 |
29/06/2020 |
19.57
|
31,710 | 20.73 | 20.73 | 18.68 | 3,400 | 0 | 0.1 |
26/06/2020 |
20.73
|
8,300 | 20.91 | 21.53 | 20.73 | 0 | 0 | 0 |
25/06/2020 |
20.91
|
15,419 | 20.73 | 20.91 | 20.46 | 0 | 0 | 0 |
24/06/2020 |
20.73
|
14,340 | 21.35 | 21.35 | 20.55 | 0 | 0 | 0 |
23/06/2020 |
21.35
|
41,950 | 21.62 | 21.62 | 20.46 | 0 | 0 | 0 |
22/06/2020 |
21.62
|
13,430 | 21.71 | 21.71 | 21.44 | 0 | 0 | 0 |
19/06/2020 |
21.71
|
11,250 | 21.62 | 21.80 | 21.53 | 0 | 0 | 0 |
18/06/2020 |
21.62
|
35,709 | 20.91 | 21.89 | 20.37 | 0 | 0 | 0 |
17/06/2020 |
20.91
|
18,350 | 21.17 | 21.17 | 20.82 | 0 | 0 | 0 |
16/06/2020 |
21.17
|
46,600 | 20.46 | 21.17 | 20.46 | 0 | 1,000 | -0.0 |
15/06/2020 |
20.46
|
51,702 | 21.26 | 21.26 | 20.29 | 1,200 | 0 | 0.0 |
12/06/2020 |
21.26
|
62,000 | 22.06 | 22.06 | 20.73 | 4,500 | 0 | 0.1 |
11/06/2020 |
22.06
|
71,791 | 23.93 | 24.29 | 21.35 | 0 | 0 | 0 |
10/06/2020 |
23.93
|
29,530 | 24.02 | 24.47 | 23.22 | 0 | 200 | -0.0 |
09/06/2020 |
24.02
|
69,300 | 23.58 | 24.02 | 23.13 | 0 | 0 | 0 |
08/06/2020 |
23.58
|
75,087 | 23.31 | 24.02 | 23.04 | 0 | 0 | 0 |
05/06/2020 |
23.31
|
28,310 | 23.04 | 24.02 | 22.69 | 0 | 0 | 0 |
04/06/2020 |
23.04
|
54,635 | 24.02 | 24.02 | 22.69 | 0 | 0 | 0 |
03/06/2020 |
24.02
|
26,303 | 23.67 | 24.56 | 23.49 | 0 | 0 | 0 |
02/06/2020 |
23.67
|
58,450 | 24.82 | 24.82 | 23.58 | 0 | 0 | 0 |
01/06/2020 |
24.82
|
33,293 | 23.93 | 25.62 | 24.47 | 0 | 0 | 0 |
29/05/2020 |
23.93
|
26,850 | 24.29 | 24.29 | 23.58 | 0 | 0 | 0 |
28/05/2020 |
24.29
|
62,760 | 24.02 | 24.91 | 22.69 | 0 | 0 | 0 |
27/05/2020 |
24.02
|
81,368 | 24.82 | 26.51 | 23.31 | 0 | 0 | 0 |
26/05/2020 |
24.82
|
100,130 | 22.87 | 25.45 | 22.87 | 0 | 0 | 0 |
25/05/2020 |
22.87
|
189,817 | 20.20 | 22.87 | 20.46 | 0 | 0 | 0 |
22/05/2020 |
20.20
|
14,420 | 19.93 | 20.20 | 19.66 | 100 | 0 | 0.0 |
21/05/2020 |
19.93
|
12,130 | 20.02 | 20.11 | 19.84 | 0 | 0 | 0 |
20/05/2020 |
20.02
|
7,016 | 20.11 | 20.20 | 19.84 | 0 | 0 | 0 |
19/05/2020 |
20.11
|
16,773 | 20.11 | 20.46 | 20.11 | 0 | 0 | 0 |
18/05/2020 |
20.11
|
16,770 | 20.02 | 20.20 | 19.57 | 0 | 0 | 0 |
15/05/2020 |
20.02
|
29,510 | 20.55 | 20.73 | 19.66 | 200 | 0 | 0.0 |
14/05/2020 |
20.55
|
42,773 | 20.91 | 21.00 | 20.37 | 0 | 0 | 0 |
13/05/2020 |
20.91
|
39,460 | 21.26 | 21.26 | 20.55 | 0 | 0 | 0 |
12/05/2020 |
21.26
|
73,156 | 19.93 | 21.35 | 19.57 | 100 | 0 | 0.0 |
11/05/2020 |
19.93
|
37,722 | 19.57 | 20.11 | 19.22 | 0 | 0 | 0 |
08/05/2020 |
19.57
|
56,210 | 20.20 | 20.37 | 19.57 | 500 | 0 | 0.0 |
07/05/2020 |
20.20
|
38,200 | 20.37 | 20.46 | 19.66 | 0 | 0 | 0 |
06/05/2020 |
20.37
|
35,400 | 19.48 | 21.00 | 19.40 | 0 | 0 | 0 |
05/05/2020 |
19.48
|
25,650 | 19.04 | 19.66 | 18.68 | 0 | 0 | 0 |
04/05/2020 |
19.04
|
71,013 | 20.29 | 20.29 | 18.68 | 0 | 5,000 | -0.1 |
29/04/2020 |
20.29
|
48,411 | 18.68 | 20.64 | 19.04 | 0 | 0 | 0 |
28/04/2020 |
18.68
|
43,000 | 18.95 | 19.31 | 18.42 | 0 | 0 | 0 |
27/04/2020 |
18.95
|
162,020 | 16.28 | 18.95 | 16.46 | 5,000 | 0 | 0.1 |
24/04/2020 |
16.28
|
13,400 | 16.28 | 16.99 | 16.19 | 0 | 0 | 0 |
23/04/2020 |
16.28
|
35,200 | 16.64 | 17.26 | 16.28 | 0 | 0 | 0 |
22/04/2020 |
16.64
|
28,900 | 16.64 | 16.64 | 15.84 | 0 | 0 | 0 |