Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.40 | -1.78% | 27,601 | 0 | -0 |
21.90
22.50
22
|
2 tháng
(2024-09-23) |
-0.40 | -1.78% | 109,559 | 47,500 | 1.1 |
21.90
22.80
22
|
3 tháng
(2024-08-23) |
-1.10 | -4.74% | 161,631 | 50,440 | 1.1 |
21.90
23.20
22
|
6 tháng
(2024-05-27) |
0.40 | 1.84% | 686,599 | 268,140 | 6.1 |
21.40
23.80
22
|
12 tháng
(2023-11-27) |
0.42 | 1.93% | 1,402,144 | 263,640 | 6.0 |
21.40
25.08
22
|
24 tháng
(2022-12-02) |
-1.78 | -7.46% | 2,447,902 | 313,340 | 7.3 |
21.40
25.47
22
|
36 tháng
(2021-12-07) |
1.43 | 6.93% | 5,146,579 | 281,440 | 6.0 |
19.63
29.77
22
|
60 tháng
(2019-12-18) |
15.81 | 251.33% | 8,883,950 | 605,340 | 15.1 |
5.75
29.77
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2022 |
24.28
|
2,102 | 24.20 | 24.28 | 23.01 | 0 | 0 | 0 |
21/11/2022 |
24.20
|
5,500 | 23.40 | 24.52 | 22.69 | 0 | 0 | 0 |
18/11/2022 |
23.40
|
1,200 | 21.89 | 23.40 | 22.69 | 200 | 0 | 0.0 |
17/11/2022 |
21.89
|
2,810 | 22.61 | 24.28 | 21.89 | 0 | 0 | 0 |
16/11/2022 |
22.61
|
5,810 | 22.85 | 22.85 | 21.49 | 0 | 0 | 0 |
15/11/2022 |
22.85
|
2,100 | 23.88 | 23.88 | 21.89 | 0 | 0 | 0 |
14/11/2022 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
11/11/2022 |
23.88
|
3,500 | 23.88 | 23.88 | 21.89 | 0 | 0 | 0 |
10/11/2022 |
23.88
|
1,300 | 23.88 | 24.36 | 22.77 | 0 | 0 | 0 |
09/11/2022 |
23.88
|
3,330 | 24.44 | 24.44 | 23.72 | 0 | 0 | 0 |
08/11/2022 |
24.44
|
6,700 | 24.68 | 24.68 | 23.56 | 0 | 0 | 0 |
07/11/2022 |
24.68
|
2,200 | 24.36 | 24.68 | 24.04 | 0 | 0 | 0 |
04/11/2022 |
24.36
|
1,000 | 24.68 | 25.63 | 24.28 | 0 | 0 | 0 |
03/11/2022 |
24.68
|
200 | 24.60 | 24.68 | 24.68 | 0 | 0 | 0 |
02/11/2022 |
24.60
|
2,700 | 25.39 | 25.39 | 24.44 | 0 | 0 | 0 |
01/11/2022 |
25.39
|
2,700 | 24.68 | 25.39 | 24.68 | 0 | 0 | 0 |
31/10/2022 |
24.68
|
1,300 | 25.08 | 25.08 | 23.96 | 0 | 0 | 0 |
28/10/2022 |
25.08
|
2,600 | 23.56 | 25.08 | 23.88 | 1,200 | 0 | 0.0 |
27/10/2022 |
23.56
|
5,500 | 24.12 | 24.92 | 23.56 | 100 | 0 | 0.0 |
26/10/2022 |
24.12
|
1,515 | 24.84 | 24.84 | 24.12 | 0 | 500 | -0.0 |
25/10/2022 |
24.84
|
2,605 | 25.24 | 25.24 | 23.88 | 0 | 0 | 0 |
24/10/2022 |
25.24
|
5,000 | 24.92 | 25.47 | 24.36 | 4,400 | 0 | 0.1 |
21/10/2022 |
24.92
|
2,101 | 25.08 | 25.08 | 24.36 | 0 | 0 | 0 |
20/10/2022 |
25.08
|
2,000 | 25.39 | 25.39 | 24.36 | 0 | 0 | 0 |
19/10/2022 |
25.39
|
2,100 | 25.47 | 25.47 | 24.68 | 0 | 0 | 0 |
18/10/2022 |
25.47
|
4,600 | 25.08 | 25.47 | 25.31 | 0 | 0 | 0 |
17/10/2022 |
25.08
|
1,300 | 25.47 | 25.47 | 24.68 | 0 | 0 | 0 |
14/10/2022 |
25.47
|
8,900 | 25.63 | 25.63 | 24.68 | 0 | 0 | 0 |
13/10/2022 |
25.63
|
2,300 | 25.31 | 25.63 | 25.31 | 0 | 0 | 0 |
12/10/2022 |
25.31
|
4,800 | 24.68 | 25.31 | 24.04 | 0 | 200 | -0.0 |
11/10/2022 |
24.68
|
2,000 | 25.31 | 25.31 | 24.44 | 0 | 0 | 0 |
10/10/2022 |
25.31
|
600 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 |
07/10/2022 |
25.31
|
10,900 | 25.87 | 25.87 | 23.88 | 0 | 0 | 0 |
06/10/2022 |
25.87
|
2,600 | 26.27 | 26.27 | 25.63 | 0 | 0 | 0 |
05/10/2022 |
26.27
|
3,300 | 26.67 | 26.67 | 26.27 | 0 | 0 | 0 |
04/10/2022 |
26.67
|
7,800 | 26.99 | 26.99 | 25.00 | 0 | 0 | 0 |
03/10/2022 |
26.99
|
700 | 26.99 | 26.99 | 26.27 | 0 | 0 | 0 |
30/09/2022 |
26.99
|
1,700 | 26.91 | 26.99 | 25.63 | 200 | 0 | 0.0 |
29/09/2022 |
26.91
|
6,600 | 26.43 | 27.78 | 26.43 | 300 | 0 | 0.0 |
28/09/2022 |
26.43
|
40,500 | 27.70 | 27.70 | 26.35 | 20,000 | 0 | 0.7 |
27/09/2022 |
27.70
|
28,982 | 27.07 | 27.86 | 26.91 | 19,000 | 0 | 0.6 |
26/09/2022 |
27.07
|
16,600 | 27.70 | 27.70 | 27.07 | 10,000 | 0 | 0.3 |
23/09/2022 |
27.70
|
2,000 | 27.46 | 27.86 | 27.70 | 900 | 0 | 0.0 |
22/09/2022 |
27.46
|
3,100 | 27.86 | 27.86 | 27.46 | 0 | 0 | 0 |
21/09/2022 |
27.86
|
2,420 | 27.86 | 27.94 | 27.07 | 200 | 0 | 0.0 |
20/09/2022 |
27.86
|
7,400 | 27.07 | 27.86 | 27.07 | 1,000 | 0 | 0.0 |
19/09/2022 |
27.07
|
10,951 | 27.46 | 27.46 | 26.75 | 0 | 0 | 0 |
16/09/2022 |
27.46
|
2,500 | 28.10 | 28.10 | 27.07 | 0 | 300 | -0.0 |
15/09/2022 |
28.10
|
4,251 | 28.10 | 28.26 | 27.54 | 3,500 | 0 | 0.1 |
14/09/2022 |
28.10
|
23,000 | 28.18 | 28.18 | 26.27 | 7,000 | 0 | 0.2 |
13/09/2022 |
28.18
|
15,300 | 27.86 | 28.26 | 27.07 | 10,400 | 0 | 0.4 |
12/09/2022 |
27.86
|
2,610 | 28.58 | 28.58 | 27.86 | 500 | 0 | 0.0 |
09/09/2022 |
28.58
|
15,000 | 27.70 | 28.58 | 27.78 | 300 | 0 | 0.0 |
08/09/2022 |
27.70
|
8,400 | 28.58 | 28.58 | 27.46 | 2,000 | 0 | 0.1 |
07/09/2022 |
28.58
|
1,400 | 28.10 | 28.58 | 27.46 | 1,000 | 0 | 0.0 |
06/09/2022 |
28.10
|
11,200 | 28.18 | 29.06 | 27.38 | 1,400 | 1,300 | 0.0 |
05/09/2022 |
28.18
|
16,800 | 28.66 | 28.66 | 26.83 | 5,000 | 0 | 0.2 |
31/08/2022 |
28.66
|
16,200 | 28.90 | 28.90 | 27.46 | 11,600 | 0 | 0.4 |
30/08/2022 |
28.90
|
4,000 | 29.06 | 29.06 | 27.86 | 700 | 0 | 0.0 |
29/08/2022 |
29.06
|
5,208 | 29.29 | 29.29 | 28.26 | 0 | 0 | 0 |
26/08/2022 |
29.29
|
7,300 | 29.77 | 29.77 | 28.34 | 0 | 0 | 0 |
25/08/2022 |
29.77
|
8,600 | 27.86 | 30.65 | 27.86 | 0 | 0 | 0 |
24/08/2022 |
27.86
|
3,900 | 27.86 | 27.94 | 27.86 | 2,300 | 0 | 0.1 |
23/08/2022 |
27.86
|
15,000 | 27.15 | 27.86 | 27.07 | 600 | 0 | 0.0 |
22/08/2022 |
27.15
|
8,500 | 27.86 | 27.86 | 27.15 | 0 | 0 | 0 |
19/08/2022 |
27.86
|
900 | 27.86 | 27.86 | 27.46 | 0 | 0 | 0 |
18/08/2022 |
27.86
|
1,730 | 27.23 | 27.86 | 27.62 | 1,200 | 0 | 0.0 |
17/08/2022 |
27.23
|
10,000 | 27.15 | 27.46 | 27.15 | 0 | 0 | 0 |
16/08/2022 |
27.15
|
5,300 | 27.54 | 27.62 | 27.15 | 0 | 0 | 0 |
15/08/2022 |
27.54
|
9,910 | 27.94 | 27.94 | 27.54 | 0 | 0 | 0 |
12/08/2022 |
27.94
|
2,100 | 28.34 | 28.34 | 27.86 | 0 | 0 | 0 |
11/08/2022 |
28.34
|
4,835 | 28.58 | 28.66 | 27.94 | 0 | 0 | 0 |
10/08/2022 |
28.58
|
3,700 | 28.58 | 28.66 | 28.50 | 0 | 0 | 0 |
09/08/2022 |
28.58
|
2,100 | 27.86 | 28.58 | 27.86 | 0 | 0 | 0 |
08/08/2022 |
27.86
|
2,080 | 28.90 | 28.90 | 27.46 | 0 | 980 | -0.0 |
05/08/2022 |
28.90
|
19,000 | 28.18 | 28.90 | 28.18 | 0 | 0 | 0 |
04/08/2022 |
28.18
|
2,570 | 28.02 | 28.18 | 28.02 | 0 | 0 | 0 |
03/08/2022 |
28.02
|
3,300 | 27.86 | 28.02 | 27.86 | 0 | 0 | 0 |
02/08/2022 |
27.86
|
3,900 | 27.86 | 28.10 | 27.86 | 0 | 0 | 0 |
01/08/2022 |
27.86
|
11,300 | 27.62 | 27.86 | 27.46 | 0 | 0 | 0 |
29/07/2022 |
27.62
|
9,700 | 28.02 | 28.02 | 26.51 | 0 | 0 | 0 |
28/07/2022 |
28.02
|
8,600 | 27.46 | 28.02 | 27.38 | 0 | 0 | 0 |
27/07/2022 |
27.46
|
4,940 | 27.46 | 27.46 | 26.27 | 0 | 0 | 0 |
26/07/2022 |
27.46
|
27,100 | 27.30 | 27.46 | 26.27 | 3,600 | 3,600 | 0 |
25/07/2022 |
27.30
|
24,840 | 26.27 | 27.38 | 26.27 | 5,000 | 0 | 0.2 |
22/07/2022 |
26.27
|
3,200 | 26.19 | 26.43 | 26.27 | 0 | 0 | 0 |
21/07/2022 |
26.19
|
7,700 | 26.27 | 26.59 | 26.03 | 0 | 0 | 0 |
20/07/2022 |
26.27
|
10,300 | 25.87 | 26.27 | 25.87 | 0 | 2,300 | -0.1 |
19/07/2022 |
25.87
|
8,760 | 25.87 | 25.87 | 25.55 | 0 | 2,360 | -0.1 |
18/07/2022 |
25.87
|
6,700 | 25.31 | 25.87 | 25.24 | 0 | 400 | -0.0 |
15/07/2022 |
25.31
|
2,800 | 25.31 | 25.55 | 25.31 | 0 | 0 | 0 |
14/07/2022 |
25.31
|
3,900 | 25.31 | 25.71 | 25.31 | 0 | 0 | 0 |
13/07/2022 |
25.31
|
4,826 | 25.47 | 25.47 | 25.31 | 500 | 0 | 0.0 |
12/07/2022 |
25.47
|
1,300 | 25.31 | 25.47 | 25.31 | 0 | 0 | 0 |
11/07/2022 |
25.31
|
2,410 | 25.79 | 25.79 | 25.31 | 0 | 0 | 0 |
08/07/2022 |
25.79
|
3,400 | 25.24 | 25.79 | 25.16 | 900 | 0 | 0.0 |
07/07/2022 |
25.24
|
1,900 | 25.31 | 25.31 | 25.24 | 200 | 0 | 0.0 |
06/07/2022 |
25.31
|
4,500 | 25.47 | 25.47 | 25.08 | 0 | 0 | 0 |
05/07/2022 |
25.47
|
2,800 | 25.47 | 25.63 | 25.47 | 500 | 0 | 0.0 |
04/07/2022 |
25.47
|
14,600 | 25.79 | 25.79 | 25.47 | 0 | 0 | 0 |