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) |
-2.30 | -6.05% | 72,200 | 5,800 | 0.2 |
35.70
38
35.70
|
2 tháng
(2024-07-22) |
-3.30 | -8.46% | 154,200 | 2,100 | 0.1 |
35.70
39.90
35.70
|
3 tháng
(2024-06-21) |
-6.49 | -15.38% | 266,000 | 10,800 | 0.4 |
35.70
42.19
35.70
|
6 tháng
(2024-03-25) |
-8.82 | -19.82% | 995,400 | 3,700 | 0.2 |
35.47
44.52
35.70
|
12 tháng
(2023-09-25) |
-1.17 | -3.17% | 2,176,900 | -2,800 | -0.2 |
35.47
47.51
35.70
|
24 tháng
(2022-09-30) |
14.52 | 68.59% | 5,347,787 | -392,900 | -11.9 |
20.58
47.51
35.70
|
36 tháng
(2021-10-05) |
15.61 | 77.71% | 8,842,456 | -91,100 | -4.0 |
20.01
47.51
35.70
|
60 tháng
(2019-10-16) |
20.90 | 141.19% | 14,233,694 | -46,200 | -2.7 |
13.20
47.51
35.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
09/02/2023 |
24.39
|
44 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
08/02/2023 |
24.39
|
2,100 | 25.07 | 25.41 | 23.80 | 0 | 0 | 0 |
07/02/2023 |
25.07
|
5,100 | 23.38 | 25.07 | 23.63 | 0 | 0 | 0 |
06/02/2023 |
23.38
|
9,700 | 23.38 | 26.17 | 23.29 | 0 | 0 | 0 |
03/02/2023 |
23.38
|
1,700 | 23.63 | 23.63 | 23.38 | 0 | 0 | 0 |
02/02/2023 |
23.63
|
1,105 | 23.46 | 23.63 | 23.21 | 0 | 0 | 0 |
01/02/2023 |
23.46
|
3,300 | 23.38 | 23.46 | 23.46 | 0 | 0 | 0 |
31/01/2023 |
23.38
|
810 | 23.72 | 23.72 | 23.38 | 0 | 0 | 0 |
30/01/2023 |
23.72
|
14,870 | 23.04 | 23.72 | 22.87 | 0 | 0 | 0 |
27/01/2023 |
23.04
|
510 | 22.87 | 23.29 | 22.70 | 0 | 0 | 0 |
19/01/2023 |
22.87
|
200 | 23.29 | 25.16 | 22.87 | 0 | 0 | 0 |
18/01/2023 |
23.29
|
5,601 | 23.29 | 23.29 | 22.53 | 0 | 0 | 0 |
17/01/2023 |
23.29
|
300 | 22.70 | 23.29 | 22.53 | 0 | 0 | 0 |
16/01/2023 |
22.70
|
1,600 | 22.79 | 25.41 | 22.70 | 0 | 0 | 0 |
13/01/2023 |
22.79
|
3,100 | 22.79 | 22.79 | 22.45 | 0 | 0 | 0 |
12/01/2023 |
22.79
|
1,900 | 22.87 | 22.87 | 22.70 | 0 | 0 | 0 |
11/01/2023 |
22.87
|
145 | 22.45 | 22.87 | 22.87 | 0 | 0 | 0 |
10/01/2023 |
22.45
|
900 | 22.95 | 22.95 | 22.02 | 0 | 0 | 0 |
09/01/2023 |
22.95
|
2 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
06/01/2023 |
22.95
|
1,100 | 22.11 | 22.95 | 22.87 | 0 | 0 | 0 |
05/01/2023 |
22.11
|
1,000 | 22.62 | 22.62 | 22.11 | 200 | 0 | 0.0 |
04/01/2023 |
22.62
|
304 | 22.45 | 22.62 | 22.45 | 0 | 0 | 0 |
03/01/2023 |
22.45
|
100 | 23.04 | 23.04 | 22.45 | 0 | 0 | 0 |
30/12/2022 |
23.04
|
1 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
29/12/2022 |
23.04
|
100 | 22.11 | 23.04 | 23.04 | 0 | 0 | 0 |
28/12/2022 |
22.11
|
1,100 | 22.19 | 23.04 | 22.11 | 0 | 0 | 0 |
27/12/2022 |
22.19
|
6,902 | 23.46 | 23.46 | 22.11 | 0 | 0 | 0 |
26/12/2022 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
23/12/2022 |
23.46
|
100 | 22.11 | 23.46 | 23.46 | 0 | 0 | 0 |
22/12/2022 |
22.11
|
2,303 | 22.11 | 22.11 | 21.60 | 0 | 0 | 0 |
21/12/2022 |
22.11
|
205 | 23.72 | 23.72 | 22.02 | 0 | 0 | 0 |
20/12/2022 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 |
19/12/2022 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 |
16/12/2022 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 |
15/12/2022 |
23.72
|
200 | 22.19 | 23.72 | 23.72 | 0 | 0 | 0 |
14/12/2022 |
22.19
|
562 | 22.11 | 23.21 | 22.19 | 0 | 0 | 0 |
13/12/2022 |
22.11
|
200 | 22.19 | 22.19 | 22.11 | 0 | 0 | 0 |
12/12/2022 |
22.19
|
1,200 | 22.11 | 22.36 | 22.19 | 0 | 0 | 0 |
09/12/2022 |
22.11
|
8,500 | 22.28 | 22.28 | 22.02 | 0 | 7,300 | -0.2 |
08/12/2022 |
22.28
|
3,300 | 22.11 | 22.36 | 22.11 | 0 | 0 | 0 |
07/12/2022 |
22.11
|
11,900 | 22.62 | 22.62 | 22.11 | 0 | 0 | 0 |
06/12/2022 |
22.62
|
7,900 | 22.28 | 22.62 | 22.11 | 0 | 0 | 0 |
05/12/2022 |
22.28
|
1,800 | 21.94 | 22.45 | 22.02 | 0 | 0 | 0 |
02/12/2022 |
21.94
|
200 | 22.11 | 23.29 | 21.94 | 0 | 0 | 0 |
01/12/2022 |
22.11
|
3,862 | 22.95 | 22.95 | 22.11 | 0 | 0 | 0 |
30/11/2022 |
22.95
|
0 | 22.19 | 22.95 | 22.19 | 0 | 0 | 0 |
29/11/2022 |
22.19
|
200 | 22.36 | 23.72 | 22.19 | 0 | 0 | 0 |
28/11/2022 |
22.36
|
2,703 | 22.11 | 22.62 | 22.02 | 0 | 0 | 0 |
25/11/2022 |
22.11
|
31,400 | 21.68 | 22.11 | 21.43 | 0 | 0 | 0 |
24/11/2022 |
21.68
|
100 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
23/11/2022 |
21.68
|
400 | 21.26 | 21.68 | 21.68 | 0 | 0 | 0 |
22/11/2022 |
21.26
|
2,100 | 21.94 | 21.94 | 21.26 | 0 | 0 | 0 |
21/11/2022 |
21.94
|
887 | 21.60 | 21.94 | 21.68 | 0 | 0 | 0 |
18/11/2022 |
21.60
|
200 | 21.35 | 21.77 | 21.60 | 0 | 0 | 0 |
17/11/2022 |
21.35
|
3,987 | 21.09 | 22.02 | 21.35 | 0 | 0 | 0 |
16/11/2022 |
21.09
|
5,200 | 21.01 | 21.09 | 20.92 | 0 | 1,000 | -0.0 |
15/11/2022 |
21.01
|
4,400 | 21.18 | 21.18 | 21.01 | 0 | 1,100 | -0.0 |
14/11/2022 |
21.18
|
5,500 | 21.60 | 21.60 | 20.92 | 0 | 0 | 0 |
11/11/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
10/11/2022 |
21.60
|
6,000 | 21.68 | 21.68 | 21.60 | 0 | 0 | 0 |
09/11/2022 |
21.68
|
0 | 21.60 | 21.68 | 21.68 | 0 | 0 | 0 |
08/11/2022 |
21.60
|
20,400 | 21.60 | 22.28 | 21.51 | 0 | 0 | 0 |
07/11/2022 |
21.60
|
6,600 | 22.11 | 22.11 | 21.60 | 0 | 0 | 0 |
04/11/2022 |
22.11
|
8,900 | 21.60 | 22.11 | 21.60 | 0 | 0 | 0 |
03/11/2022 |
21.60
|
5,400 | 21.68 | 22.28 | 21.51 | 0 | 0 | 0 |
02/11/2022 |
21.68
|
4,800 | 21.60 | 22.02 | 21.60 | 0 | 0 | 0 |
01/11/2022 |
21.60
|
16,000 | 21.18 | 21.68 | 21.26 | 1,900 | 0 | 0.0 |
31/10/2022 |
21.18
|
12,300 | 21.51 | 21.51 | 21.18 | 0 | 0 | 0 |
28/10/2022 |
21.51
|
0 | 21.43 | 21.51 | 21.43 | 0 | 0 | 0 |
27/10/2022 |
21.43
|
2,500 | 21.35 | 21.60 | 21.35 | 0 | 0 | 0 |
26/10/2022 |
21.35
|
15,500 | 21.18 | 21.94 | 20.92 | 2,300 | 0 | 0.1 |
25/10/2022 |
21.18
|
3,300 | 21.18 | 21.51 | 21.18 | 0 | 0 | 0 |
24/10/2022 |
21.18
|
12,600 | 21.60 | 21.68 | 21.18 | 0 | 0 | 0 |
21/10/2022 |
21.60
|
29,305 | 21.18 | 21.60 | 21.09 | 4,500 | 0 | 0.1 |
20/10/2022 |
21.18
|
10,310 | 21.01 | 21.43 | 21.18 | 0 | 0 | 0 |
19/10/2022 |
21.01
|
200 | 21.01 | 21.35 | 21.01 | 0 | 0 | 0 |
18/10/2022 |
21.01
|
6,750 | 20.84 | 21.60 | 20.92 | 2,000 | 0 | 0.1 |
17/10/2022 |
20.84
|
2,610 | 21.01 | 21.01 | 20.75 | 1,700 | 0 | 0.0 |
14/10/2022 |
21.01
|
2,600 | 21.01 | 21.01 | 20.50 | 0 | 100 | -0.0 |
13/10/2022 |
21.01
|
800 | 21.09 | 21.09 | 21.01 | 0 | 0 | 0 |
12/10/2022 |
21.09
|
1,300 | 21.35 | 21.35 | 20.67 | 0 | 0 | 0 |
11/10/2022 |
21.35
|
2,100 | 21.60 | 21.60 | 20.84 | 0 | 0 | 0 |
10/10/2022 |
21.60
|
100 | 20.58 | 21.60 | 21.60 | 0 | 0 | 0 |
07/10/2022 |
20.58
|
5,900 | 20.75 | 21.60 | 20.58 | 3,000 | 0 | 0.1 |
06/10/2022 |
20.75
|
4,100 | 21.26 | 21.26 | 19.57 | 0 | 0 | 0 |
05/10/2022 |
21.26
|
0 | 21.18 | 21.26 | 21.18 | 0 | 0 | 0 |
04/10/2022 |
21.18
|
10,801 | 21.18 | 21.51 | 21.18 | 6,700 | 0 | 0.2 |
03/10/2022 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
30/09/2022 |
21.18
|
6,800 | 21.51 | 21.51 | 21.18 | 0 | 0 | 0 |
29/09/2022 |
21.51
|
110 | 21.01 | 21.51 | 21.51 | 0 | 0 | 0 |
28/09/2022 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
27/09/2022 |
21.01
|
2,216 | 21.18 | 21.18 | 21.01 | 0 | 0 | 0 |
26/09/2022 |
21.18
|
5,300 | 21.35 | 21.35 | 20.84 | 0 | 0 | 0 |
23/09/2022 |
21.35
|
1,900 | 21.51 | 21.60 | 21.35 | 0 | 0 | 0 |
22/09/2022 |
21.51
|
1,700 | 21.85 | 21.85 | 21.35 | 0 | 0 | 0 |
21/09/2022 |
21.85
|
1,200 | 21.68 | 21.85 | 21.26 | 0 | 0 | 0 |
20/09/2022 |
21.68
|
6,684 | 21.26 | 21.68 | 21.18 | 200 | 0 | 0.0 |
19/09/2022 |
21.26
|
2,492 | 21.85 | 21.85 | 21.26 | 0 | 0 | 0 |
16/09/2022 |
21.85
|
4,300 | 21.94 | 22.11 | 21.85 | 2,500 | 0 | 0.1 |