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) |
-0.80 | -2.39% | 144,500 | 62,900 | 2.2 |
32.50
34.68
32.65
|
2 tháng
(2024-07-22) |
-1.22 | -3.62% | 398,300 | 159,400 | 5.5 |
31.94
34.68
32.65
|
3 tháng
(2024-06-21) |
0.61 | 1.91% | 664,500 | 287,200 | 10.0 |
31.75
34.86
32.65
|
6 tháng
(2024-03-25) |
1.65 | 5.32% | 955,700 | 409,200 | 14.0 |
29.40
34.86
32.65
|
12 tháng
(2023-09-25) |
4.38 | 15.50% | 1,807,100 | 555,200 | 18.6 |
26.29
34.86
32.65
|
24 tháng
(2022-09-30) |
2.34 | 7.70% | 3,878,900 | 977,300 | -0.8 |
20.45
34.86
32.65
|
36 tháng
(2021-10-05) |
4.88 | 17.56% | 13,681,300 | 1,313,900 | 36.6 |
20.45
34.86
32.65
|
60 tháng
(2019-10-16) |
18.93 | 138.04% | 49,972,980 | 1,313,900 | 36.6 |
9.80
34.86
32.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
29.21
|
66,600 | 29.21 | 29.21 | 29.21 | 34,000 | 0 | 1.1 |
09/02/2023 |
29.21
|
24,000 | 29.43 | 29.43 | 28.32 | 2,000 | 0 | 0.1 |
08/02/2023 |
29.43
|
10,700 | 29.21 | 29.47 | 27.88 | 5,100 | 10,000 | -0.2 |
07/02/2023 |
29.21
|
38,400 | 29.21 | 29.21 | 28.77 | 17,300 | 0 | 0.6 |
06/02/2023 |
29.21
|
21,100 | 28.41 | 29.21 | 28.32 | 6,000 | 1,700 | 0.1 |
03/02/2023 |
28.41
|
48,200 | 27.44 | 28.68 | 27.44 | 5,300 | 300 | 0.2 |
02/02/2023 |
27.44
|
1,500 | 29.12 | 29.12 | 27.44 | 0 | 0 | 0.6 |
01/02/2023 |
29.12
|
38,900 | 29.21 | 29.21 | 28.01 | 18,400 | 0 | 0.6 |
31/01/2023 |
29.21
|
61,700 | 30.98 | 31.42 | 29.21 | 1,600 | 0 | 0.1 |
30/01/2023 |
30.98
|
154,600 | 30.14 | 31.42 | 30.54 | 57,500 | 58,000 | -0.0 |
27/01/2023 |
30.14
|
25,700 | 30.14 | 31.86 | 30.09 | 0 | 0 | 0.5 |
19/01/2023 |
30.14
|
35,700 | 29.78 | 30.18 | 27.70 | 13,300 | 0 | 0.5 |
18/01/2023 |
29.78
|
31,400 | 30.05 | 30.98 | 28.77 | 9,000 | 0 | 0.3 |
17/01/2023 |
30.05
|
40,600 | 28.10 | 30.05 | 29.39 | 5,000 | 0 | 0.2 |
16/01/2023 |
28.10
|
16,100 | 26.29 | 28.10 | 27.97 | 0 | 0 | 0.1 |
13/01/2023 |
26.29
|
11,700 | 24.61 | 26.29 | 26.24 | 0 | 0 | 0.1 |
12/01/2023 |
24.61
|
23,600 | 23.01 | 24.61 | 23.01 | 2,500 | 0 | 0.1 |
11/01/2023 |
23.01
|
24,300 | 22.13 | 23.01 | 22.13 | 5,000 | 0 | 0.1 |
10/01/2023 |
22.13
|
2,300 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0.1 |
09/01/2023 |
22.13
|
1,000 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0.1 |
06/01/2023 |
22.13
|
6,200 | 22.57 | 23.01 | 22.13 | 4,000 | 0 | 0.1 |
05/01/2023 |
22.57
|
3,700 | 22.57 | 22.57 | 22.13 | 1,800 | 0 | 0.0 |
04/01/2023 |
22.57
|
28,900 | 22.08 | 22.57 | 22.08 | 13,400 | 0 | 0.3 |
03/01/2023 |
22.08
|
6,000 | 22.08 | 22.08 | 21.69 | 0 | 0 | -0.6 |
30/12/2022 |
22.08
|
12,900 | 22.17 | 22.17 | 21.24 | 0 | 0 | -0.6 |
29/12/2022 |
22.17
|
3,200 | 22.13 | 22.17 | 21.69 | 0 | 0 | -0.6 |
28/12/2022 |
22.13
|
600 | 22.13 | 22.13 | 21.95 | 0 | 0 | -0.6 |
27/12/2022 |
22.13
|
2,000 | 22.13 | 22.13 | 21.86 | 0 | 0 | -0.6 |
26/12/2022 |
22.13
|
600 | 22.13 | 22.13 | 22.13 | 0 | 0 | -0.6 |
23/12/2022 |
22.13
|
300 | 23.01 | 23.01 | 22.13 | 0 | 0 | -0.6 |
22/12/2022 |
23.01
|
100 | 23.01 | 23.01 | 23.01 | 0 | 0 | -0.6 |
21/12/2022 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | -0.6 |
20/12/2022 |
23.01
|
22,100 | 22.13 | 23.01 | 21.86 | 0 | 0 | -0.6 |
19/12/2022 |
22.13
|
3,600 | 22.13 | 22.17 | 22.13 | 0 | 0 | -0.6 |
16/12/2022 |
22.13
|
2,000 | 22.61 | 22.61 | 22.13 | 0 | 0 | -0.6 |
15/12/2022 |
22.61
|
1,900 | 22.13 | 23.54 | 22.61 | 0 | 0 | -0.6 |
14/12/2022 |
22.13
|
28,000 | 22.13 | 22.22 | 22.13 | 0 | 0 | -0.6 |
13/12/2022 |
22.13
|
36,500 | 22.30 | 22.57 | 22.13 | 0 | 0 | -0.6 |
12/12/2022 |
22.30
|
8,100 | 23.37 | 23.37 | 22.30 | 0 | 0 | -0.6 |
09/12/2022 |
23.37
|
13,400 | 23.37 | 23.46 | 23.37 | 0 | 0 | -0.6 |
08/12/2022 |
23.37
|
27,000 | 23.46 | 23.46 | 23.37 | 0 | 0 | -0.6 |
07/12/2022 |
23.46
|
1,900 | 23.46 | 23.46 | 22.22 | 0 | 0 | -0.6 |
06/12/2022 |
23.46
|
28,200 | 25.18 | 25.18 | 23.46 | 0 | 22,200 | -0.6 |
05/12/2022 |
25.18
|
200 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0.6 |
02/12/2022 |
25.18
|
1,200 | 23.68 | 25.18 | 24.16 | 0 | 0 | 0.6 |
01/12/2022 |
23.68
|
9,300 | 23.68 | 24.21 | 23.01 | 0 | 0 | 0.6 |
30/11/2022 |
23.68
|
2,300 | 23.01 | 23.72 | 23.01 | 0 | 0 | 0.6 |
29/11/2022 |
23.01
|
2,500 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0.6 |
28/11/2022 |
23.01
|
6,300 | 21.64 | 23.01 | 22.48 | 0 | 0 | 0.6 |
25/11/2022 |
21.64
|
6,600 | 21.64 | 22.92 | 21.64 | 0 | 0 | 0.6 |
24/11/2022 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0.6 |
23/11/2022 |
21.64
|
1,600 | 22.13 | 22.13 | 21.64 | 0 | 0 | 0.6 |
22/11/2022 |
22.13
|
4,200 | 21.38 | 22.13 | 22.04 | 0 | 0 | 0.6 |
21/11/2022 |
21.38
|
4,000 | 20.45 | 21.69 | 21.24 | 0 | 0 | 0.6 |
18/11/2022 |
20.45
|
2,200 | 21.51 | 22.13 | 20.45 | 0 | 0 | 0.6 |
17/11/2022 |
21.51
|
6,900 | 22.70 | 22.70 | 21.33 | 0 | 0 | 0.6 |
16/11/2022 |
22.70
|
42,400 | 23.01 | 23.01 | 21.42 | 21,500 | 0 | 0.6 |
15/11/2022 |
23.01
|
13,100 | 23.01 | 23.01 | 21.42 | 0 | 0 | -1.2 |
14/11/2022 |
23.01
|
2,100 | 23.01 | 23.01 | 22.70 | 0 | 0 | -1.2 |
11/11/2022 |
23.01
|
9,300 | 23.28 | 23.28 | 23.01 | 0 | 0 | -1.2 |
10/11/2022 |
23.28
|
4,700 | 24.34 | 24.34 | 23.06 | 0 | 0 | -1.2 |
09/11/2022 |
24.34
|
1,900 | 24.61 | 24.61 | 24.34 | 0 | 0 | -1.2 |
08/11/2022 |
24.61
|
1,200 | 25.67 | 25.67 | 24.61 | 0 | 0 | -1.2 |
07/11/2022 |
25.67
|
7,300 | 25.67 | 25.67 | 24.78 | 0 | 0 | -1.2 |
04/11/2022 |
25.67
|
300 | 25.23 | 25.67 | 25.67 | 0 | 0 | -1.2 |
03/11/2022 |
25.23
|
600 | 25.23 | 25.23 | 25.23 | 0 | 0 | -1.2 |
02/11/2022 |
25.23
|
3,500 | 25.23 | 25.23 | 25.23 | 0 | 0 | -1.2 |
01/11/2022 |
25.23
|
4,800 | 25.23 | 25.49 | 25.23 | 0 | 0 | -1.2 |
31/10/2022 |
25.23
|
1,800 | 24.34 | 25.23 | 24.47 | 0 | 0 | -1.2 |
28/10/2022 |
24.34
|
2,800 | 24.34 | 24.43 | 24.34 | 0 | 0 | -1.2 |
27/10/2022 |
24.34
|
5,300 | 24.34 | 24.43 | 24.25 | 0 | 0 | 0 |
26/10/2022 |
24.34
|
2,300 | 24.34 | 24.34 | 22.66 | 0 | 0 | 0 |
25/10/2022 |
24.34
|
4,200 | 25.67 | 25.67 | 24.34 | 0 | 0 | 0 |
24/10/2022 |
25.67
|
700 | 25.93 | 25.93 | 25.67 | 0 | 0 | 0 |
21/10/2022 |
25.93
|
4,600 | 27.44 | 27.44 | 25.93 | 0 | 0 | 0 |
20/10/2022 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 |
19/10/2022 |
27.44
|
4,000 | 29.03 | 29.03 | 27.39 | 0 | 0 | 0 |
18/10/2022 |
29.03
|
500 | 29.12 | 29.12 | 29.03 | 0 | 0 | -1.2 |
17/10/2022 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | -1.2 |
14/10/2022 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | -1.2 |
13/10/2022 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | -1.2 |
12/10/2022 |
29.12
|
4,200 | 28.28 | 29.21 | 26.55 | 0 | 0 | -1.2 |
11/10/2022 |
28.28
|
2,300 | 26.55 | 28.41 | 26.55 | 0 | 0 | -1.2 |
10/10/2022 |
26.55
|
3,300 | 28.32 | 30.27 | 26.55 | 0 | 0 | -1.2 |
07/10/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | -1.2 |
06/10/2022 |
28.32
|
2,000 | 29.96 | 29.96 | 28.32 | 0 | 0 | -1.2 |
05/10/2022 |
29.96
|
12,300 | 28.77 | 29.96 | 28.32 | 0 | 0 | -1.2 |
04/10/2022 |
28.77
|
1,700 | 30.31 | 30.31 | 28.77 | 0 | 0 | -1.2 |
03/10/2022 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | -1.2 |
30/09/2022 |
30.31
|
4,700 | 30.40 | 30.40 | 29.21 | 0 | 0 | -1.2 |
29/09/2022 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | -1.2 |
28/09/2022 |
30.40
|
100 | 30.49 | 30.49 | 30.40 | 0 | 0 | -1.2 |
27/09/2022 |
30.49
|
5,000 | 29.39 | 30.49 | 28.41 | 0 | 0 | -1.2 |
26/09/2022 |
29.39
|
1,300 | 29.39 | 29.39 | 29.39 | 0 | 0 | -1.2 |
23/09/2022 |
29.39
|
100 | 30.49 | 30.49 | 29.39 | 0 | 0 | -1.2 |
22/09/2022 |
30.49
|
2,200 | 30.49 | 30.49 | 29.21 | 0 | 0 | -1.2 |
21/09/2022 |
30.49
|
2,100 | 30.58 | 30.58 | 29.39 | 0 | 0 | -1.2 |
20/09/2022 |
30.58
|
500 | 30.71 | 30.71 | 29.65 | 0 | 0 | -1.2 |
19/09/2022 |
30.71
|
6,900 | 30.93 | 30.93 | 29.25 | 0 | 0 | -1.2 |
16/09/2022 |
30.93
|
5,400 | 30.67 | 30.93 | 29.74 | 0 | 0 | -1.2 |