Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.41 | 45.63% | 3,771,300 | 0 | 0 |
2.82
4.83
4.50
|
2 tháng
(2024-07-22) |
0.99 | 28.21% | 6,542,400 | 0 | 0 |
2.64
4.83
4.50
|
3 tháng
(2024-06-24) |
0.13 | 2.97% | 8,974,200 | -7,800 | -0.0 |
2.64
4.83
4.50
|
6 tháng
(2024-03-25) |
-3.21 | -41.63% | 29,948,600 | -244,560 | -1.1 |
2.64
7.71
4.50
|
12 tháng
(2023-09-26) |
-1.78 | -28.34% | 34,013,400 | -244,560 | -1.1 |
2.64
8.05
4.50
|
24 tháng
(2022-10-03) |
-10.50 | -70% | 92,856,500 | -244,560 | -1.8 |
2.64
15.30
4.50
|
36 tháng
(2021-10-06) |
-32 | -87.67% | 144,773,300 | -1,047,560 | -45.6 |
2.64
62
4.50
|
60 tháng
(2019-10-17) |
-4.95 | -52.39% | 164,950,870 | -1,402,580 | -51.5 |
2.64
62
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/08/2022 |
30.45
|
3,063,600 | 28.70 | 30.45 | 28.70 | 0 | 0 | -0.0 |
23/08/2022 |
28.70
|
1,910,100 | 28.50 | 28.85 | 27.80 | 0 | 0 | -0.0 |
22/08/2022 |
28.50
|
539,000 | 28.75 | 28.80 | 28.10 | 0 | 0 | -0.0 |
19/08/2022 |
28.75
|
111,100 | 29.10 | 29.20 | 28.20 | 0 | 0 | -0.0 |
18/08/2022 |
29.10
|
105,500 | 29 | 29.50 | 27.85 | 0 | 0 | -0.0 |
17/08/2022 |
29
|
62,700 | 30 | 30.10 | 29 | 0 | 0 | -0.0 |
16/08/2022 |
30
|
192,700 | 30.50 | 30.60 | 29.85 | 0 | 0 | -0.0 |
15/08/2022 |
30.50
|
860,200 | 30.50 | 30.85 | 30.40 | 0 | 0 | -0.0 |
12/08/2022 |
30.50
|
906,600 | 29.85 | 30.50 | 29.80 | 0 | 0 | -0.0 |
11/08/2022 |
29.85
|
277,700 | 29.30 | 30 | 29.30 | 0 | 0 | -0.0 |
10/08/2022 |
29.30
|
290,300 | 29.20 | 29.75 | 29.20 | 0 | 0 | -0.0 |
09/08/2022 |
29.20
|
72,700 | 29 | 29.40 | 28.90 | 0 | 0 | -0.0 |
08/08/2022 |
29
|
283,700 | 28.15 | 29 | 28.10 | 0 | 0 | -0.0 |
05/08/2022 |
28.15
|
77,400 | 28.40 | 28.60 | 27.50 | 0 | 0 | -0.0 |
04/08/2022 |
28.40
|
53,800 | 27.60 | 28.50 | 27.55 | 0 | 0 | -0.0 |
03/08/2022 |
27.60
|
24,400 | 27 | 27.65 | 27 | 0 | 0 | -0.0 |
02/08/2022 |
27
|
17,000 | 28.35 | 28.35 | 26.40 | 0 | 0 | -0.0 |
01/08/2022 |
28.35
|
5,500 | 28.50 | 28.50 | 26.55 | 0 | 0 | -0.0 |
29/07/2022 |
28.50
|
96,700 | 29 | 29 | 27.25 | 0 | 0 | -0.0 |
28/07/2022 |
29
|
7,600 | 28.70 | 29 | 28.60 | 0 | 0 | -0.0 |
27/07/2022 |
28.70
|
26,200 | 28.70 | 28.80 | 26.70 | 0 | 0 | -0.0 |
26/07/2022 |
28.70
|
183,200 | 29 | 29 | 28.65 | 0 | 0 | -0.0 |
25/07/2022 |
29
|
24,000 | 28.75 | 29 | 28.70 | 0 | 0 | -0.0 |
22/07/2022 |
28.75
|
3,900 | 29.90 | 29.90 | 28.65 | 0 | 0 | -0.0 |
21/07/2022 |
29.90
|
13,600 | 29.90 | 30.40 | 28.80 | 0 | 0 | -0.0 |
20/07/2022 |
29.90
|
22,700 | 29.50 | 30 | 28.10 | 0 | 0 | -0.0 |
19/07/2022 |
29.50
|
18,300 | 29.40 | 29.50 | 27.65 | 0 | 0 | -0.0 |
18/07/2022 |
29.40
|
31,100 | 29.40 | 29.80 | 28.75 | 0 | 0 | -0.0 |
15/07/2022 |
29.40
|
5,200 | 29.40 | 29.40 | 28.60 | 0 | 0 | -0.0 |
14/07/2022 |
29.40
|
10,300 | 29.10 | 29.70 | 28.35 | 0 | 0 | -0.0 |
13/07/2022 |
29.10
|
35,600 | 27.85 | 29.10 | 27.60 | 0 | 0 | -0.0 |
12/07/2022 |
27.85
|
21,600 | 27.30 | 27.85 | 26.90 | 0 | 0 | -0.0 |
11/07/2022 |
27.30
|
26,200 | 27 | 27.30 | 26.55 | 0 | 0 | -0.0 |
08/07/2022 |
27
|
21,800 | 26.25 | 27 | 26 | 0 | 0 | -0.0 |
07/07/2022 |
26.25
|
180,000 | 25.80 | 26.50 | 25.05 | 0 | 0 | -0.0 |
06/07/2022 |
25.80
|
77,400 | 25.70 | 26 | 24 | 0 | 0 | -0.0 |
05/07/2022 |
25.70
|
53,200 | 26.85 | 26.85 | 25.10 | 0 | 0 | -0.0 |
04/07/2022 |
26.85
|
41,500 | 26.20 | 27 | 26.10 | 0 | 0 | -0.0 |
01/07/2022 |
26.20
|
30,500 | 27.20 | 27.20 | 25.50 | 0 | 0 | -0.0 |
30/06/2022 |
27.20
|
172,500 | 26.90 | 27.20 | 25.05 | 0 | 0 | -0.0 |
29/06/2022 |
26.90
|
75,300 | 26.70 | 27 | 26.45 | 0 | 0 | 0 |
28/06/2022 |
26.70
|
205,000 | 26.70 | 27.70 | 26.40 | 0 | 0 | -0.0 |
27/06/2022 |
26.70
|
49,200 | 26 | 27 | 26.15 | 0 | 0 | -0.0 |
24/06/2022 |
26
|
252,500 | 27.75 | 27.75 | 25.85 | 0 | 0 | -0.0 |
23/06/2022 |
27.75
|
61,500 | 28.10 | 28.50 | 26.50 | 0 | 0 | -0.0 |
22/06/2022 |
28.10
|
79,200 | 28.25 | 28.25 | 26.90 | 0 | 0 | -0.0 |
21/06/2022 |
28.25
|
109,500 | 26.65 | 28.50 | 26.80 | 0 | 0 | -0.0 |
20/06/2022 |
26.65
|
160,400 | 24.95 | 26.65 | 23.30 | 0 | 0 | 0 |
17/06/2022 |
24.95
|
77,200 | 26.80 | 26.80 | 24.95 | 0 | 0 | -0.0 |
16/06/2022 |
26.80
|
300,700 | 26.80 | 26.90 | 25.50 | 0 | 0 | -0.0 |
15/06/2022 |
26.80
|
211,900 | 28.10 | 28.50 | 26.15 | 0 | 0 | -0.0 |
14/06/2022 |
28.10
|
67,800 | 28.10 | 28.25 | 26.60 | 0 | 0 | -0.0 |
13/06/2022 |
28.10
|
113,400 | 29.60 | 29.60 | 27.55 | 0 | 0 | -0.0 |
10/06/2022 |
29.60
|
195,300 | 30 | 30 | 29.10 | 0 | 0 | -0.0 |
09/06/2022 |
30
|
126,300 | 30.10 | 30.15 | 29 | 0 | 0 | -0.0 |
08/06/2022 |
30.10
|
179,900 | 30 | 30.95 | 29 | 0 | 0 | -0.0 |
07/06/2022 |
30
|
347,600 | 30 | 30 | 28.50 | 0 | 0 | -0.0 |
06/06/2022 |
30
|
437,700 | 30.40 | 30.60 | 29 | 0 | 0 | 0 |
03/06/2022 |
30.40
|
223,200 | 30.50 | 30.85 | 29 | 0 | 0 | -0.0 |
02/06/2022 |
30.50
|
257,700 | 30.60 | 30.95 | 29.30 | 0 | 0 | -0.0 |
01/06/2022 |
30.60
|
374,000 | 31.45 | 31.60 | 29.80 | 0 | 0 | -0.0 |
31/05/2022 |
31.45
|
195,600 | 31 | 32 | 30.50 | 0 | 0 | -0.0 |
30/05/2022 |
31
|
280,500 | 29.45 | 31.35 | 29.50 | 0 | 0 | -0.0 |
27/05/2022 |
29.45
|
344,500 | 28.85 | 29.60 | 28.50 | 0 | 0 | -0.0 |
26/05/2022 |
28.85
|
186,500 | 29.25 | 29.40 | 28.40 | 0 | 0 | -0.0 |
25/05/2022 |
29.25
|
135,300 | 28.50 | 29.25 | 28.40 | 0 | 0 | -0.0 |
24/05/2022 |
28.50
|
181,900 | 28.70 | 28.80 | 27.60 | 0 | 0 | -0.0 |
23/05/2022 |
28.70
|
362,700 | 30 | 30 | 27.90 | 0 | 0 | -0.0 |
20/05/2022 |
30
|
170,500 | 31.30 | 31.50 | 29.15 | 0 | 0 | -0.0 |
19/05/2022 |
31.30
|
78,500 | 31.55 | 31.80 | 30.05 | 0 | 0 | -0.0 |
18/05/2022 |
31.55
|
212,000 | 31.85 | 32 | 30.70 | 0 | 0 | -0.0 |
17/05/2022 |
31.85
|
86,200 | 32 | 32 | 29.80 | 0 | 0 | -0.0 |
16/05/2022 |
32
|
164,700 | 32.25 | 32.90 | 31 | 0 | 0 | -0.0 |
13/05/2022 |
32.25
|
126,400 | 32.75 | 32.80 | 30.50 | 0 | 200 | -0.0 |
12/05/2022 |
32.75
|
232,000 | 33.45 | 33.90 | 31.15 | 0 | 0 | 0 |
11/05/2022 |
33.45
|
107,000 | 32.80 | 34.30 | 31.30 | 0 | 0 | 0 |
10/05/2022 |
32.80
|
131,200 | 33 | 33 | 30.70 | 0 | 0 | 0 |
09/05/2022 |
33
|
293,000 | 33 | 34.55 | 30.70 | 0 | 0 | 0 |
06/05/2022 |
33
|
100,900 | 35 | 35.80 | 33 | 0 | 0 | 0 |
05/05/2022 |
35
|
146,300 | 36.90 | 37.30 | 34.50 | 0 | 0 | 0 |
04/05/2022 |
36.90
|
174,400 | 39.20 | 39.20 | 36.50 | 0 | 0 | 0 |
29/04/2022 |
39.20
|
117,700 | 37 | 39.40 | 37 | 0 | 0 | 0 |
28/04/2022 |
37
|
184,500 | 34.60 | 37 | 34.80 | 0 | 0 | 0 |
27/04/2022 |
34.60
|
2,096,300 | 33.90 | 34.60 | 31.55 | 0 | 0 | 0 |
26/04/2022 |
33.90
|
9,500 | 36.40 | 36.40 | 33.90 | 0 | 0 | 0 |
25/04/2022 |
36.40
|
700 | 39.10 | 39.10 | 36.40 | 0 | 0 | 0 |
22/04/2022 |
39.10
|
100,600 | 42 | 42 | 39.10 | 0 | 0 | 0 |
21/04/2022 |
42
|
37,100 | 45.15 | 45.15 | 42 | 0 | 0 | 0 |
20/04/2022 |
45.15
|
43,000 | 48.50 | 48.50 | 45.15 | 0 | 0 | 0 |
19/04/2022 |
48.50
|
3,900 | 52.10 | 52.10 | 48.50 | 0 | 0 | 0 |
18/04/2022 |
52.10
|
41,800 | 56 | 56 | 52.10 | 0 | 0 | 0 |
15/04/2022 |
56
|
113,600 | 56.70 | 57 | 56 | 0 | 200 | 0 |
14/04/2022 |
56.70
|
187,100 | 56.30 | 57 | 55.50 | 0 | 0 | 0 |
13/04/2022 |
56.30
|
346,600 | 55.20 | 57 | 54 | 0 | 0 | 0 |
12/04/2022 |
55.20
|
148,700 | 55.70 | 56 | 51.90 | 0 | 0 | 0 |
08/04/2022 |
55.70
|
129,300 | 55.80 | 57 | 55.40 | 0 | 0 | 0 |
07/04/2022 |
55.80
|
242,900 | 56.40 | 57 | 52.60 | 0 | 0 | 0 |
06/04/2022 |
56.40
|
125,700 | 56.80 | 56.90 | 55.40 | 0 | 0 | 0 |
05/04/2022 |
56.80
|
189,100 | 56.90 | 56.90 | 56.50 | 0 | 0 | 0 |
04/04/2022 |
56.90
|
225,100 | 56.80 | 57 | 56.10 | 0 | 0 | 0 |