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) |
0.60 | 1.40% | 217,300 | -16 | -0.0 |
42.30
43.60
43.60
|
2 tháng
(2024-07-22) |
3.60 | 9% | 1,223,400 | -116 | -0.0 |
39.70
45.50
43.60
|
3 tháng
(2024-06-21) |
8.64 | 24.72% | 2,563,700 | -1,516 | -0.1 |
34.96
45.50
43.60
|
6 tháng
(2024-03-25) |
12.80 | 41.56% | 4,383,400 | -1,516 | -0.1 |
30.19
45.50
43.60
|
12 tháng
(2023-09-25) |
15.79 | 56.75% | 7,938,354 | -1,516 | -0.1 |
8.75
45.50
43.60
|
24 tháng
(2022-09-30) |
21.49 | 97.20% | 16,659,300 | -1,516 | -0.1 |
8.75
45.50
43.60
|
36 tháng
(2021-10-05) |
24.94 | 133.61% | 27,529,798 | -251,016 | -9.1 |
8.75
50.77
43.60
|
60 tháng
(2019-10-16) |
30.88 | 242.88% | 29,964,038 | -867 | -3.7 |
8.75
50.77
43.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
26.34
|
25,100 | 26.89 | 27.21 | 26.27 | 0 | 0 | 0 |
09/02/2023 |
26.74
|
9,726 | 26.66 | 27.21 | 26.66 | 0 | 0 | 0 |
08/02/2023 |
26.66
|
24,203 | 27.21 | 27.21 | 26.27 | 0 | 0 | 0 |
07/02/2023 |
26.89
|
17,625 | 27.83 | 27.83 | 26.81 | 0 | 0 | 0 |
06/02/2023 |
27.68
|
31,321 | 27.83 | 28.23 | 27.60 | 0 | 0 | 0 |
03/02/2023 |
28.23
|
40,708 | 28.85 | 28.85 | 27.99 | 0 | 0 | 0 |
02/02/2023 |
27.91
|
36,498 | 28.70 | 28.77 | 27.75 | 0 | 0 | 0 |
01/02/2023 |
28.70
|
41,968 | 30.03 | 30.03 | 28.30 | 0 | 0 | 0 |
31/01/2023 |
29.79
|
27,128 | 30.19 | 31.36 | 29.40 | 0 | 0 | 0 |
30/01/2023 |
29.01
|
40,948 | 28.23 | 29.09 | 27.60 | 0 | 0 | 0 |
27/01/2023 |
27.68
|
8,670 | 27.44 | 28.23 | 27.44 | 0 | 0 | 0 |
19/01/2023 |
27.75
|
44,000 | 27.28 | 28.07 | 27.28 | 0 | 0 | 0 |
18/01/2023 |
26.89
|
17,300 | 26.58 | 27.36 | 26.58 | 0 | 0 | 0 |
17/01/2023 |
25.87
|
59,431 | 26.03 | 26.03 | 25.09 | 0 | 0 | 0 |
16/01/2023 |
25.87
|
38,681 | 27.13 | 27.28 | 25.87 | 0 | 0 | 0 |
13/01/2023 |
26.97
|
25,935 | 27.21 | 27.44 | 26.97 | 0 | 0 | 0 |
12/01/2023 |
27.28
|
76,062 | 24.93 | 27.60 | 24.93 | 0 | 0 | 0 |
11/01/2023 |
24.85
|
14,750 | 24.23 | 24.85 | 24.23 | 0 | 0 | 0 |
10/01/2023 |
24.23
|
20,882 | 24.31 | 24.31 | 24.15 | 0 | 0 | 0 |
09/01/2023 |
24.23
|
43,800 | 23.91 | 24.46 | 23.91 | 0 | 0 | 0 |
06/01/2023 |
23.83
|
35,801 | 23.99 | 23.99 | 23.44 | 0 | 0 | 0 |
05/01/2023 |
23.44
|
24,325 | 23.99 | 23.99 | 23.36 | 0 | 0 | 0 |
04/01/2023 |
23.44
|
78,674 | 22.97 | 24.31 | 22.97 | 0 | 0 | 0 |
03/01/2023 |
23.05
|
74,050 | 21.56 | 23.21 | 21.48 | 0 | 0 | 0 |
30/12/2022 |
21.48
|
20,402 | 21.40 | 21.56 | 21.33 | 0 | 0 | 0 |
29/12/2022 |
21.56
|
19,534 | 21.33 | 21.56 | 21.17 | 0 | 0 | 0 |
28/12/2022 |
21.09
|
7,900 | 20.62 | 21.17 | 20.62 | 0 | 0 | 0 |
27/12/2022 |
20.78
|
31,908 | 20.78 | 20.78 | 20.15 | 0 | 0 | 0 |
26/12/2022 |
20.54
|
48,800 | 21.17 | 21.17 | 20.38 | 0 | 0 | 0 |
23/12/2022 |
21.17
|
15,790 | 21.17 | 21.25 | 20.86 | 0 | 0 | 0 |
22/12/2022 |
20.86
|
5,457 | 21.01 | 21.01 | 20.86 | 0 | 0 | 0 |
21/12/2022 |
21.17
|
22,219 | 20.86 | 21.56 | 20.78 | 0 | 0 | 0 |
20/12/2022 |
20.78
|
26,500 | 21.09 | 21.09 | 20.62 | 0 | 0 | 0 |
19/12/2022 |
21.56
|
22,757 | 21.72 | 21.72 | 20.78 | 0 | 0 | 0 |
16/12/2022 |
21.33
|
5,401 | 21.17 | 21.40 | 21.17 | 0 | 0 | 0 |
15/12/2022 |
21.33
|
30,127 | 21.33 | 21.33 | 20.78 | 0 | 0 | 0 |
14/12/2022 |
21.56
|
20,700 | 21.95 | 21.95 | 21.17 | 0 | 0 | 0 |
13/12/2022 |
21.80
|
24,321 | 22.19 | 22.19 | 21.09 | 0 | 0 | 0 |
12/12/2022 |
22.03
|
25,400 | 22.03 | 22.19 | 21.40 | 0 | 0 | 0 |
09/12/2022 |
21.56
|
46,972 | 21.40 | 21.80 | 21.25 | 0 | 0 | 0 |
08/12/2022 |
21.40
|
26,724 | 20.38 | 21.40 | 20.38 | 0 | 0 | 0 |
07/12/2022 |
20.31
|
6,600 | 20.23 | 20.38 | 20.23 | 0 | 0 | 0 |
06/12/2022 |
20.46
|
23,209 | 20.54 | 20.70 | 20.31 | 0 | 0 | 0 |
05/12/2022 |
20.93
|
6,210 | 21.56 | 21.56 | 20.86 | 0 | 0 | 0 |
02/12/2022 |
21.17
|
20,443 | 20.78 | 21.17 | 20.54 | 0 | 0 | 0 |
01/12/2022 |
21.17
|
38,491 | 21.17 | 21.72 | 20.78 | 0 | 0 | 0 |
30/11/2022 |
20.93
|
42,890 | 20.07 | 21.01 | 20.07 | 0 | 0 | 0 |
29/11/2022 |
20.23
|
42,628 | 20.78 | 21.17 | 19.60 | 0 | 0 | 0 |
28/11/2022 |
21.01
|
30,180 | 20.54 | 21.01 | 20.38 | 0 | 0 | 0 |
25/11/2022 |
20.54
|
16,741 | 20.54 | 20.70 | 20.15 | 0 | 0 | 0 |
24/11/2022 |
19.76
|
45,301 | 19.76 | 20.86 | 19.68 | 0 | 0 | 0 |
23/11/2022 |
19.60
|
8,001 | 20.54 | 20.54 | 19.60 | 0 | 0 | 0 |
22/11/2022 |
20.54
|
31,432 | 20.07 | 21.01 | 20.07 | 0 | 0 | 0 |
21/11/2022 |
19.99
|
28,201 | 19.99 | 20.78 | 19.68 | 0 | 0 | 0 |
18/11/2022 |
19.76
|
17,200 | 19.99 | 19.99 | 18.82 | 0 | 0 | 0 |
17/11/2022 |
19.91
|
19,400 | 19.99 | 19.99 | 19.29 | 0 | 0 | 0 |
16/11/2022 |
19.76
|
44,900 | 17.80 | 19.84 | 17.72 | 0 | 0 | 0 |
15/11/2022 |
18.35
|
44,400 | 18.42 | 19.60 | 18.35 | 0 | 0 | 0 |
14/11/2022 |
19.21
|
48,549 | 20.54 | 20.54 | 18.90 | 0 | 0 | 0 |
11/11/2022 |
20.78
|
19,995 | 21.17 | 21.17 | 20.38 | 0 | 0 | 0 |
10/11/2022 |
20.54
|
30,983 | 21.48 | 21.95 | 20.46 | 0 | 0 | 0 |
09/11/2022 |
21.64
|
9,100 | 21.56 | 22.19 | 21.56 | 0 | 0 | 0 |
08/11/2022 |
21.33
|
23,319 | 21.17 | 21.87 | 20.93 | 0 | 0 | 0 |
07/11/2022 |
21.17
|
51,059 | 23.36 | 23.36 | 21.17 | 0 | 0 | 0 |
04/11/2022 |
23.13
|
91,000 | 23.91 | 23.91 | 22.97 | 0 | 0 | 0 |
03/11/2022 |
23.68
|
15,808 | 24.31 | 24.31 | 23.68 | 0 | 0 | 0 |
02/11/2022 |
23.99
|
32,940 | 24.46 | 24.46 | 23.91 | 0 | 0 | 0 |
01/11/2022 |
24.78
|
39,034 | 24.46 | 25.32 | 24.46 | 0 | 0 | 0 |
31/10/2022 |
24.46
|
152,502 | 23.13 | 24.46 | 23.13 | 0 | 0 | 0 |
28/10/2022 |
22.35
|
31,627 | 22.11 | 23.13 | 22.11 | 0 | 0 | 0 |
27/10/2022 |
22.11
|
16,714 | 21.64 | 22.19 | 21.33 | 0 | 0 | 0 |
26/10/2022 |
21.64
|
23,234 | 21.87 | 21.95 | 21.17 | 0 | 0 | 0 |
25/10/2022 |
21.48
|
60,144 | 22.03 | 22.27 | 21.17 | 0 | 0 | 0 |
24/10/2022 |
22.35
|
15,772 | 23.52 | 23.52 | 21.95 | 0 | 0 | 0 |
21/10/2022 |
23.05
|
106,140 | 23.13 | 24.31 | 22.74 | 0 | 0 | 0 |
20/10/2022 |
22.66
|
6,000 | 22.74 | 22.74 | 22.19 | 0 | 0 | 0 |
19/10/2022 |
22.74
|
8,743 | 22.74 | 22.74 | 22.19 | 0 | 0 | 0 |
18/10/2022 |
22.74
|
14,766 | 22.74 | 22.82 | 22.50 | 0 | 0 | 0 |
17/10/2022 |
22.27
|
14,923 | 22.66 | 22.97 | 21.95 | 0 | 0 | 0 |
14/10/2022 |
21.95
|
20,264 | 21.56 | 22.50 | 21.56 | 0 | 0 | 0 |
13/10/2022 |
21.40
|
2,719 | 21.17 | 21.56 | 21.01 | 0 | 0 | 0 |
12/10/2022 |
20.70
|
12,300 | 20.78 | 21.48 | 20.62 | 0 | 0 | 0 |
11/10/2022 |
20.93
|
57,530 | 20.78 | 21.87 | 20.31 | 0 | 0 | 0 |
10/10/2022 |
20.23
|
55,884 | 20.46 | 20.93 | 20.23 | 0 | 0 | 0 |
07/10/2022 |
20.38
|
34,503 | 22.42 | 22.42 | 20.38 | 0 | 0 | 0 |
06/10/2022 |
21.56
|
25,077 | 23.29 | 23.52 | 21.40 | 0 | 0 | 0 |
05/10/2022 |
23.05
|
51,315 | 21.25 | 23.05 | 21.25 | 0 | 0 | 0 |
04/10/2022 |
21.17
|
11,533 | 20.78 | 21.40 | 20.62 | 0 | 0 | 0 |
03/10/2022 |
21.09
|
17,068 | 21.95 | 21.95 | 20.38 | 0 | 0 | 0 |
30/09/2022 |
22.11
|
26,810 | 22.35 | 22.35 | 21.56 | 0 | 0 | 0 |
29/09/2022 |
22.35
|
23,964 | 23.36 | 23.36 | 22.27 | 0 | 0 | 0 |
28/09/2022 |
23.52
|
17,503 | 22.89 | 24.07 | 20.38 | 0 | 0 | 0 |
27/09/2022 |
23.13
|
5,285 | 24.54 | 24.54 | 23.13 | 0 | 0 | 0 |
26/09/2022 |
23.91
|
76,320 | 25.17 | 25.17 | 23.36 | 0 | 0 | 0 |
23/09/2022 |
25.25
|
7,362 | 25.25 | 25.56 | 25.09 | 0 | 0 | 0 |
22/09/2022 |
25.48
|
2,802 | 25.09 | 25.48 | 25.09 | 0 | 0 | 0 |
21/09/2022 |
25.64
|
4,606 | 25.01 | 25.72 | 25.01 | 0 | 0 | 0 |
20/09/2022 |
25.72
|
7,478 | 25.40 | 25.72 | 24.85 | 0 | 0 | 0 |
19/09/2022 |
25.25
|
13,515 | 26.03 | 26.19 | 25.09 | 0 | 0 | 0 |
16/09/2022 |
25.95
|
20,367 | 26.42 | 26.42 | 25.87 | 0 | 0 | 0 |