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) |
0.70 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2022 |
22.40
|
200 | 22.50 | 22.50 | 21.30 | 0 | 0 | -0.0 |
07/09/2022 |
22.50
|
3,800 | 22.50 | 22.50 | 21.25 | 0 | 0 | -0.0 |
06/09/2022 |
22.50
|
7,700 | 22.50 | 22.50 | 21 | 0 | 0 | -0.0 |
05/09/2022 |
22.50
|
100 | 22.15 | 22.50 | 22.50 | 0 | 0 | -0.0 |
31/08/2022 |
22.15
|
3,100 | 22.80 | 22.80 | 21.30 | 0 | 0 | -0.0 |
30/08/2022 |
22.80
|
12,800 | 22.80 | 22.80 | 21.25 | 0 | 0 | -0.0 |
29/08/2022 |
22.80
|
600 | 23.30 | 23.30 | 21.80 | 0 | 0 | -0.0 |
26/08/2022 |
23.30
|
900 | 23.50 | 23.50 | 22 | 0 | 0 | -0.0 |
25/08/2022 |
23.50
|
15,200 | 23.50 | 23.50 | 21.90 | 0 | 0 | -0.0 |
24/08/2022 |
23.50
|
16,000 | 24.15 | 24.15 | 22.50 | 0 | 0 | -0.0 |
23/08/2022 |
24.15
|
12,600 | 24.15 | 24.15 | 22.50 | 0 | 0 | -0.0 |
22/08/2022 |
24.15
|
15,700 | 24.15 | 24.15 | 22.50 | 0 | 0 | -0.0 |
19/08/2022 |
24.15
|
16,800 | 24.15 | 24.15 | 22.50 | 0 | 0 | -0.0 |
18/08/2022 |
24.15
|
6,400 | 25.65 | 25.65 | 23.90 | 0 | 0 | -0.0 |
17/08/2022 |
25.65
|
23,400 | 24 | 25.65 | 22.35 | 0 | 0 | -0.0 |
16/08/2022 |
24
|
6,800 | 25.80 | 25.80 | 24 | 0 | 0 | -0.0 |
15/08/2022 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | -0.0 |
12/08/2022 |
25.80
|
100 | 25.90 | 25.90 | 25.80 | 0 | 0 | -0.0 |
11/08/2022 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | -0.0 |
10/08/2022 |
25.90
|
100 | 26 | 26 | 25.90 | 0 | 0 | -0.0 |
09/08/2022 |
26
|
13,400 | 26 | 26 | 26 | 0 | 0 | -0.0 |
08/08/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | -0.0 |
05/08/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | -0.0 |
04/08/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | -0.0 |
03/08/2022 |
26
|
1,000 | 25.50 | 26 | 25 | 0 | 0 | -0.0 |
02/08/2022 |
25.50
|
100 | 25.10 | 25.50 | 25.50 | 0 | 0 | -0.0 |
01/08/2022 |
25.10
|
100 | 25.20 | 25.20 | 25.10 | 0 | 0 | -0.0 |
29/07/2022 |
25.20
|
100 | 25.30 | 25.30 | 25.20 | 0 | 0 | -0.0 |
28/07/2022 |
25.30
|
8,300 | 23.90 | 25.30 | 24 | 0 | 0 | -0.0 |
27/07/2022 |
23.90
|
9,400 | 23.95 | 23.95 | 23.90 | 0 | 0 | -0.0 |
26/07/2022 |
23.95
|
8,900 | 24 | 24 | 23.95 | 0 | 0 | -0.0 |
25/07/2022 |
24
|
300 | 24 | 25.50 | 24 | 0 | 0 | -0.0 |
22/07/2022 |
24
|
2,600 | 24.70 | 25 | 24 | 0 | 0 | -0.0 |
21/07/2022 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | -0.0 |
20/07/2022 |
24.70
|
100 | 26.50 | 26.50 | 24.70 | 0 | 0 | -0.0 |
19/07/2022 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | -0.0 |
18/07/2022 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | -0.0 |
15/07/2022 |
26.50
|
300 | 26.75 | 26.75 | 26.50 | 0 | 0 | -0.0 |
14/07/2022 |
26.75
|
100 | 25 | 26.75 | 26.75 | 0 | 0 | -0.0 |
13/07/2022 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | -0.0 |
12/07/2022 |
25
|
5,500 | 23.90 | 25.55 | 24.20 | 0 | 0 | -0.0 |
11/07/2022 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | -0.0 |
08/07/2022 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | -0.0 |
07/07/2022 |
23.90
|
100 | 22.40 | 23.90 | 23.90 | 0 | 0 | -0.0 |
06/07/2022 |
22.40
|
2,300 | 23 | 23 | 22.40 | 0 | 0 | -0.0 |
05/07/2022 |
23
|
1,600 | 23.60 | 23.60 | 23 | 0 | 0 | -0.0 |
04/07/2022 |
23.60
|
1,100 | 24 | 24 | 23.60 | 0 | 0 | -0.0 |
01/07/2022 |
24
|
3,300 | 24 | 24.20 | 22.35 | 0 | 500 | -0.0 |
30/06/2022 |
24
|
1,800 | 24.50 | 24.50 | 24 | 0 | 0 | 0.0 |
29/06/2022 |
24.50
|
4,800 | 25.90 | 25.90 | 24.50 | 0 | 0 | 0 |
28/06/2022 |
25.90
|
11,100 | 27.40 | 27.45 | 25.90 | 500 | 0 | 0.0 |
27/06/2022 |
27.40
|
123,800 | 25.75 | 27.50 | 25.75 | 0 | 0 | 0 |
24/06/2022 |
25.75
|
57,400 | 24.10 | 25.75 | 24.50 | 0 | 0 | 0 |
23/06/2022 |
24.10
|
77,500 | 22.65 | 24.20 | 22.65 | 0 | 0 | 0 |
22/06/2022 |
22.65
|
45,500 | 21.20 | 22.65 | 21.20 | 0 | 0 | 0 |
21/06/2022 |
21.20
|
900 | 21.60 | 21.60 | 21.20 | 0 | 0 | 0 |
20/06/2022 |
21.60
|
5,700 | 23.20 | 23.20 | 21.60 | 0 | 0 | 0 |
17/06/2022 |
23.20
|
8,000 | 23.60 | 23.60 | 22 | 0 | 0 | 0 |
16/06/2022 |
23.60
|
10,300 | 23.30 | 23.95 | 21.70 | 0 | 0 | 0 |
15/06/2022 |
23.30
|
1,300 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
14/06/2022 |
23.70
|
500 | 24.10 | 24.10 | 23.70 | 0 | 0 | 0 |
13/06/2022 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
10/06/2022 |
24.10
|
5,200 | 23.50 | 24.10 | 23.50 | 0 | 0 | 0 |
09/06/2022 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
08/06/2022 |
23.50
|
1,100 | 22.90 | 23.50 | 23.50 | 0 | 0 | 0 |
07/06/2022 |
22.90
|
1,100 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 |
06/06/2022 |
23.50
|
500 | 24.60 | 24.60 | 23.50 | 0 | 0 | 0 |
03/06/2022 |
24.60
|
17,800 | 24.50 | 24.60 | 22.80 | 0 | 0 | 0 |
02/06/2022 |
24.50
|
1,600 | 24 | 24.50 | 23.50 | 0 | 0 | 0 |
01/06/2022 |
24
|
1,400 | 24.20 | 24.20 | 24 | 0 | 0 | 0 |
31/05/2022 |
24.20
|
1,500 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 |
30/05/2022 |
25.50
|
7,500 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
27/05/2022 |
25.50
|
10,700 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
26/05/2022 |
25.50
|
600 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
25/05/2022 |
25.80
|
5,300 | 25.50 | 25.80 | 25.40 | 0 | 0 | 0 |
24/05/2022 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
23/05/2022 |
25.50
|
2,100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
20/05/2022 |
25.50
|
1,300 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
19/05/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
18/05/2022 |
25.80
|
2,000 | 25.35 | 25.80 | 25.80 | 0 | 0 | 0 |
17/05/2022 |
25.35
|
22,700 | 23.70 | 25.35 | 23.70 | 0 | 0 | 0 |
16/05/2022 |
23.70
|
10,700 | 24 | 24 | 23.70 | 0 | 0 | 0 |
13/05/2022 |
24
|
2,700 | 24.95 | 24.95 | 24 | 0 | 0 | 0 |
12/05/2022 |
24.95
|
10,800 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
11/05/2022 |
24.50
|
10,000 | 25.05 | 25.05 | 24.40 | 0 | 0 | 0 |
10/05/2022 |
25.05
|
13,300 | 25.05 | 25.05 | 23.30 | 0 | 0 | 0 |
09/05/2022 |
25.05
|
12,400 | 26.90 | 26.90 | 25.05 | 0 | 0 | 0 |
06/05/2022 |
26.90
|
67,200 | 28.90 | 28.90 | 26.90 | 0 | 0 | 0 |
05/05/2022 |
28.90
|
17,300 | 29.25 | 29.25 | 28.10 | 0 | 0 | 0 |
04/05/2022 |
29.25
|
15,500 | 29.30 | 29.30 | 28.50 | 0 | 0 | 0 |
29/04/2022 |
29.30
|
20,400 | 28.80 | 29.30 | 27.70 | 0 | 0 | 0 |
28/04/2022 |
28.80
|
9,100 | 28.40 | 28.80 | 28.40 | 0 | 0 | 0 |
27/04/2022 |
28.40
|
6,100 | 28 | 28.40 | 28 | 0 | 0 | 0 |
26/04/2022 |
28
|
15,600 | 29.05 | 29.05 | 28 | 0 | 0 | 0 |
25/04/2022 |
29.05
|
19,800 | 30.20 | 30.20 | 29.05 | 0 | 0 | 0 |
22/04/2022 |
30.20
|
5,500 | 29.90 | 30.20 | 29.80 | 0 | 700 | -0.0 |
21/04/2022 |
29.90
|
10,800 | 30.95 | 30.95 | 28.80 | 0 | 0 | 0 |
20/04/2022 |
30.95
|
28,800 | 31.40 | 31.40 | 29.25 | 0 | 300 | -0.0 |
19/04/2022 |
31.40
|
22,500 | 32.15 | 32.15 | 29.90 | 0 | 0 | 0 |
18/04/2022 |
32.15
|
18,800 | 32.30 | 32.30 | 31 | 700 | 0 | 0.0 |