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) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
26.89
|
112,900 | 27.75 | 27.75 | 24.42 | 0 | 0 | 0 |
10/02/2023 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
09/02/2023 |
27.75
|
0 | 28.99 | 27.75 | 28.99 | 0 | 0 | 0 |
08/02/2023 |
28.99
|
15,700 | 25.37 | 29.47 | 22.98 | 0 | 0 | 0 |
07/02/2023 |
25.37
|
6,000 | 29.47 | 29.47 | 25.37 | 0 | 0 | 0 |
06/02/2023 |
29.47
|
0 | 28.33 | 29.47 | 28.33 | 0 | 0 | 0 |
03/02/2023 |
28.33
|
15,200 | 26.61 | 29.47 | 26.42 | 0 | 0 | 0 |
02/02/2023 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
01/02/2023 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
31/01/2023 |
26.61
|
13,830 | 25.85 | 26.61 | 26.32 | 0 | 0 | 0 |
30/01/2023 |
25.85
|
2,100 | 25.56 | 26.61 | 25.85 | 0 | 0 | 0 |
27/01/2023 |
25.56
|
0 | 24.99 | 25.56 | 24.99 | 0 | 0 | 0 |
19/01/2023 |
24.99
|
900 | 25.94 | 25.94 | 24.99 | 0 | 0 | 0 |
18/01/2023 |
25.94
|
200 | 27.47 | 27.47 | 25.94 | 0 | 0 | 0 |
17/01/2023 |
27.47
|
8,000 | 26.99 | 27.47 | 27.47 | 0 | 0 | 0 |
16/01/2023 |
26.99
|
20,000 | 27.94 | 27.94 | 25.85 | 0 | 0 | 0 |
13/01/2023 |
27.94
|
86,000 | 25.18 | 27.94 | 24.80 | 0 | 0 | 0 |
12/01/2023 |
25.18
|
2,500 | 25.75 | 25.75 | 24.80 | 0 | 0 | 0 |
11/01/2023 |
25.75
|
82,305 | 29.09 | 29.09 | 25.75 | 0 | 0 | 0 |
10/01/2023 |
29.09
|
21,100 | 26.42 | 29.47 | 29.09 | 0 | 0 | 0 |
09/01/2023 |
26.42
|
324,100 | 29.37 | 33.76 | 25.94 | 0 | 0 | 0 |
06/01/2023 |
29.37
|
0 | 29.47 | 29.37 | 29.47 | 0 | 0 | 0 |
05/01/2023 |
29.47
|
16,900 | 28.90 | 29.47 | 28.61 | 0 | 0 | 0 |
04/01/2023 |
28.90
|
32,700 | 25.18 | 28.90 | 28.61 | 0 | 0 | 0 |
03/01/2023 |
25.18
|
4,000 | 29.37 | 29.37 | 25.18 | 0 | 0 | 0 |
30/12/2022 |
29.37
|
1,000 | 29.47 | 29.47 | 28.52 | 0 | 0 | 0 |
29/12/2022 |
29.47
|
13,500 | 27.47 | 29.47 | 27.37 | 0 | 0 | 0 |
28/12/2022 |
27.47
|
10,000 | 23.84 | 27.47 | 27.47 | 0 | 0 | 0 |
27/12/2022 |
23.84
|
239,100 | 24.80 | 28.52 | 23.84 | 0 | 0 | 0 |
26/12/2022 |
24.80
|
300,100 | 26.42 | 26.42 | 24.80 | 0 | 0 | 0 |
23/12/2022 |
26.42
|
100 | 24.80 | 26.42 | 26.42 | 0 | 0 | 0 |
22/12/2022 |
24.80
|
502,310 | 26.32 | 26.32 | 24.80 | 0 | 0 | 0 |
21/12/2022 |
26.32
|
97,200 | 26.32 | 26.42 | 26.32 | 0 | 0 | 0 |
20/12/2022 |
26.32
|
36,100 | 26.32 | 26.42 | 26.32 | 0 | 0 | 0 |
19/12/2022 |
26.32
|
151,000 | 26.42 | 26.42 | 26.32 | 0 | 0 | 0 |
16/12/2022 |
26.42
|
148,889 | 26.42 | 26.42 | 26.32 | 0 | 0 | 0 |
15/12/2022 |
26.42
|
262,650 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 |
14/12/2022 |
26.42
|
476,300 | 26.42 | 26.42 | 26.23 | 0 | 0 | 0 |
13/12/2022 |
26.42
|
101,200 | 26.42 | 26.70 | 26.42 | 0 | 0 | 0 |
12/12/2022 |
26.42
|
1,281,539 | 26.42 | 26.42 | 25.46 | 0 | 0 | 0 |
09/12/2022 |
26.42
|
890,700 | 26.42 | 26.42 | 25.75 | 0 | 0 | 0 |
08/12/2022 |
26.42
|
950,011 | 24.99 | 26.42 | 22.89 | 0 | 100 | -0.0 |
07/12/2022 |
24.99
|
4,792,000 | 26.42 | 30.61 | 22.89 | 0 | 21,700 | -0.6 |
06/12/2022 |
26.42
|
582,140 | 30.23 | 35.29 | 26.42 | 0 | 0 | 0 |
05/12/2022 |
30.23
|
32,410 | 31.00 | 35.00 | 30.23 | 100 | 16,900 | -0.6 |
02/12/2022 |
31.00
|
40,000 | 32.43 | 35.29 | 29.09 | 100 | 32,400 | -1.0 |
01/12/2022 |
32.43
|
26,300 | 31.47 | 36.24 | 29.09 | 100 | 20,600 | -0.7 |
30/11/2022 |
31.47
|
10,000 | 32.43 | 35.76 | 27.66 | 100 | 8,600 | -0.3 |
29/11/2022 |
32.43
|
35,500 | 31.47 | 36.05 | 29.09 | 100 | 30,000 | -1.0 |
28/11/2022 |
31.47
|
73,500 | 29.66 | 33.95 | 25.75 | 100 | 47,000 | -1.5 |
25/11/2022 |
29.66
|
3,700 | 30.52 | 34.72 | 27.85 | 100 | 3,300 | -0.1 |
24/11/2022 |
30.52
|
1,101 | 32.52 | 36.91 | 29.09 | 100 | 400 | -0.0 |
23/11/2022 |
32.52
|
5,800 | 33.86 | 39.39 | 30.04 | 100 | 4,500 | -0.1 |
22/11/2022 |
33.86
|
700 | 33.86 | 38.91 | 33.86 | 100 | 0 | 0.0 |
21/11/2022 |
33.86
|
500 | 38.91 | 38.91 | 33.86 | 0 | 0 | 0 |
18/11/2022 |
38.91
|
100 | 40.72 | 40.72 | 38.91 | 100 | 0 | 0.0 |
17/11/2022 |
40.72
|
600 | 34.05 | 40.82 | 30.42 | 100 | 0 | 0.0 |
16/11/2022 |
34.05
|
700 | 40.06 | 46.06 | 34.05 | 100 | 0 | 0.0 |
15/11/2022 |
40.06
|
0 | 40.06 | 40.06 | 40.06 | 0 | 0 | 0 |
14/11/2022 |
40.06
|
0 | 40.06 | 40.06 | 40.06 | 0 | 0 | 0 |
11/11/2022 |
40.06
|
200 | 41.49 | 41.49 | 40.06 | 0 | 100 | -0.0 |
10/11/2022 |
41.49
|
102 | 36.15 | 41.49 | 41.49 | 100 | 0 | 0.0 |
09/11/2022 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 |
08/11/2022 |
36.15
|
100 | 31.47 | 36.15 | 36.15 | 100 | 0 | 0.0 |
07/11/2022 |
31.47
|
3,800 | 31.19 | 35.86 | 31.19 | 100 | 3,400 | -0.1 |
04/11/2022 |
31.19
|
2,100 | 31.19 | 31.19 | 31.19 | 0 | 1,000 | -0.0 |
03/11/2022 |
31.19
|
2,500 | 36.53 | 36.53 | 31.19 | 0 | 0 | 0 |
02/11/2022 |
36.53
|
0 | 36.53 | 36.53 | 36.53 | 0 | 0 | 0 |
01/11/2022 |
36.53
|
0 | 36.53 | 36.53 | 36.53 | 0 | 0 | 0 |
31/10/2022 |
36.53
|
100 | 32.33 | 36.53 | 36.53 | 100 | 0 | 0.0 |
28/10/2022 |
32.33
|
7,100 | 34.33 | 34.33 | 30.04 | 0 | 5,000 | -0.2 |
27/10/2022 |
34.33
|
300 | 30.04 | 34.52 | 34.33 | 100 | 0 | 0.0 |
26/10/2022 |
30.04
|
623,100 | 33.57 | 40.53 | 30.04 | 100 | 0 | 0.0 |
25/10/2022 |
33.57
|
505 | 38.15 | 43.87 | 32.62 | 100 | 0 | 0.0 |
24/10/2022 |
38.15
|
500 | 44.82 | 44.82 | 38.15 | 0 | 0 | 0 |
21/10/2022 |
44.82
|
100 | 35.38 | 44.82 | 44.82 | 100 | 0 | 0.0 |
20/10/2022 |
35.38
|
200 | 37.10 | 43.20 | 35.38 | 100 | 100 | 0.0 |
19/10/2022 |
37.10
|
1,200 | 45.30 | 45.30 | 37.10 | 0 | 0 | 0 |
18/10/2022 |
45.30
|
1,300 | 42.44 | 45.30 | 41.96 | 0 | 0 | 0 |
17/10/2022 |
42.44
|
602 | 39.10 | 42.44 | 39.10 | 0 | 0 | 0 |
14/10/2022 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
13/10/2022 |
39.10
|
1,000 | 37.00 | 42.54 | 38.63 | 100 | 0 | 0.0 |
12/10/2022 |
37.00
|
1 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 |
11/10/2022 |
37.00
|
0 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 |
10/10/2022 |
37.00
|
3,000 | 39.48 | 39.48 | 37.00 | 0 | 0 | 0 |
07/10/2022 |
39.48
|
100 | 34.33 | 39.48 | 39.48 | 100 | 100 | 0 |
06/10/2022 |
34.33
|
3,000 | 39.10 | 39.10 | 34.33 | 0 | 0 | 0 |
05/10/2022 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
04/10/2022 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
03/10/2022 |
39.10
|
100 | 37.00 | 39.10 | 39.10 | 100 | 0 | 0.0 |
30/09/2022 |
37.00
|
500 | 39.10 | 39.10 | 37.00 | 0 | 0 | 0 |
29/09/2022 |
39.10
|
101 | 36.05 | 39.10 | 39.10 | 100 | 0 | 0.0 |
28/09/2022 |
36.05
|
0 | 36.05 | 36.05 | 36.05 | 0 | 0 | 0 |
27/09/2022 |
36.05
|
300 | 42.34 | 42.34 | 36.05 | 0 | 0 | 0 |
26/09/2022 |
42.34
|
100 | 36.91 | 42.34 | 42.34 | 100 | 0 | 0.0 |
23/09/2022 |
36.91
|
2,700 | 42.54 | 42.54 | 36.72 | 0 | 0 | 0 |
22/09/2022 |
42.54
|
0 | 42.54 | 42.54 | 42.54 | 0 | 0 | 0 |
21/09/2022 |
42.54
|
0 | 42.54 | 42.54 | 42.54 | 0 | 0 | 0 |
20/09/2022 |
42.54
|
100 | 37.00 | 42.54 | 42.54 | 100 | 0 | 0.0 |
19/09/2022 |
37.00
|
1,800 | 40.06 | 40.06 | 37.00 | 0 | 0 | 0 |