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) |
0.20 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
38.75
|
76,903 | 42.20 | 42.20 | 37.98 | 0 | 0 | 0 |
16/09/2022 |
42.20
|
30,244 | 42.88 | 43.16 | 42.11 | 3,500 | 0 | 0.2 |
15/09/2022 |
42.88
|
26,100 | 44.31 | 44.51 | 42.88 | 0 | 0 | 0 |
14/09/2022 |
44.31
|
37,509 | 44.22 | 45.08 | 43.16 | 0 | 0 | 0 |
13/09/2022 |
44.22
|
15,816 | 44.60 | 44.60 | 42.68 | 0 | 0 | 0 |
12/09/2022 |
44.60
|
27,183 | 44.12 | 46.04 | 43.36 | 0 | 8,000 | -0.4 |
09/09/2022 |
44.12
|
55,610 | 44.31 | 45.18 | 41.72 | 2,500 | 500 | 0.1 |
08/09/2022 |
44.31
|
95,700 | 43.64 | 46.04 | 40.19 | 5,000 | 0 | 0.2 |
07/09/2022 |
43.64
|
75,000 | 44.99 | 46.52 | 43.64 | 11,500 | 0 | 0.5 |
06/09/2022 |
44.99
|
205,100 | 44.99 | 49.40 | 44.99 | 27,500 | 31,400 | -0.2 |
05/09/2022 |
44.99
|
164,000 | 40.96 | 44.99 | 40.86 | 11,000 | 8,600 | 0.1 |
31/08/2022 |
40.96
|
60,510 | 39.33 | 40.96 | 38.37 | 0 | 8,400 | -0.4 |
30/08/2022 |
39.33
|
92,600 | 38.18 | 39.33 | 37.79 | 0 | 3,000 | -0.1 |
29/08/2022 |
38.18
|
105,332 | 35.87 | 38.75 | 35.68 | 0 | 27,000 | -1.1 |
26/08/2022 |
35.87
|
115,032 | 32.61 | 35.87 | 32.61 | 0 | 14,000 | -0.5 |
25/08/2022 |
32.61
|
21,400 | 32.61 | 33.09 | 32.61 | 0 | 0 | 0 |
24/08/2022 |
32.61
|
8,300 | 32.61 | 32.80 | 32.32 | 0 | 0 | 0 |
23/08/2022 |
32.61
|
23,200 | 32.23 | 32.61 | 31.75 | 0 | 0 | 0 |
22/08/2022 |
32.23
|
26,700 | 32.32 | 32.52 | 31.65 | 0 | 0 | 0 |
19/08/2022 |
32.32
|
20,700 | 32.61 | 33.00 | 32.04 | 0 | 1,000 | -0.0 |
18/08/2022 |
32.61
|
31,602 | 31.65 | 33.09 | 31.84 | 0 | 1,000 | -0.0 |
17/08/2022 |
31.65
|
49,920 | 30.69 | 32.90 | 28.68 | 0 | 2,000 | -0.1 |
16/08/2022 |
30.69
|
17,600 | 30.89 | 31.08 | 30.02 | 0 | 0 | 0 |
15/08/2022 |
30.89
|
11,800 | 30.89 | 30.89 | 29.73 | 0 | 0 | 0 |
12/08/2022 |
30.89
|
11,520 | 30.60 | 31.37 | 30.60 | 0 | 0 | 0 |
11/08/2022 |
30.60
|
19,400 | 31.08 | 31.75 | 30.60 | 0 | 0 | 0 |
10/08/2022 |
31.08
|
16,100 | 31.46 | 31.75 | 31.08 | 0 | 0 | 0 |
09/08/2022 |
31.46
|
28,922 | 32.23 | 32.61 | 30.98 | 0 | 2,000 | -0.1 |
08/08/2022 |
32.23
|
33,016 | 30.60 | 32.32 | 30.50 | 0 | 0 | 0 |
05/08/2022 |
30.60
|
21,300 | 29.45 | 30.69 | 28.30 | 0 | 0 | 0 |
04/08/2022 |
29.45
|
35,822 | 27.14 | 29.45 | 27.62 | 0 | 0 | 0 |
03/08/2022 |
27.14
|
25,201 | 27.62 | 27.62 | 26.86 | 0 | 0 | 0 |
02/08/2022 |
27.62
|
25,000 | 27.05 | 28.49 | 27.05 | 0 | 0 | 0 |
01/08/2022 |
27.05
|
11,000 | 27.14 | 27.34 | 26.76 | 0 | 0 | 0 |
29/07/2022 |
27.14
|
7,900 | 27.53 | 27.62 | 27.14 | 0 | 0 | 0 |
28/07/2022 |
27.53
|
12,300 | 26.86 | 27.62 | 26.86 | 0 | 0 | 0 |
27/07/2022 |
26.86
|
17,217 | 26.47 | 26.86 | 26.47 | 0 | 0 | 0 |
26/07/2022 |
26.47
|
3,200 | 26.38 | 26.47 | 26.38 | 0 | 0 | 0 |
25/07/2022 |
26.38
|
6,300 | 26.38 | 26.57 | 26.09 | 0 | 0 | 0 |
22/07/2022 |
26.38
|
7,900 | 26.57 | 26.86 | 26.19 | 0 | 0 | 0 |
21/07/2022 |
26.57
|
8,300 | 26.86 | 26.86 | 26.19 | 0 | 0 | 0 |
20/07/2022 |
26.86
|
23,300 | 26.76 | 26.95 | 26.67 | 0 | 0 | 0 |
19/07/2022 |
26.76
|
1,500 | 26.47 | 26.76 | 26.19 | 0 | 0 | 0 |
18/07/2022 |
26.47
|
6,700 | 26.86 | 26.86 | 26.47 | 0 | 0 | 0 |
15/07/2022 |
26.86
|
17,100 | 26.86 | 26.86 | 25.51 | 0 | 0 | 0 |
14/07/2022 |
26.86
|
3,100 | 26.86 | 26.95 | 26.47 | 0 | 0 | 0 |
13/07/2022 |
26.86
|
11,700 | 26.76 | 27.24 | 26.67 | 0 | 0 | 0 |
12/07/2022 |
26.76
|
15,300 | 26.76 | 26.76 | 26.19 | 0 | 0 | 0 |
11/07/2022 |
26.76
|
4,700 | 26.38 | 26.86 | 25.71 | 0 | 0 | 0 |
08/07/2022 |
26.38
|
10,700 | 25.90 | 26.86 | 25.90 | 0 | 0 | 0 |
07/07/2022 |
25.90
|
10,600 | 25.90 | 25.90 | 24.75 | 0 | 0 | 0 |
06/07/2022 |
25.90
|
700 | 25.90 | 25.90 | 24.65 | 0 | 0 | 0 |
05/07/2022 |
25.90
|
3,300 | 26.19 | 26.19 | 24.65 | 0 | 0 | 0 |
04/07/2022 |
26.19
|
2,900 | 26.38 | 26.47 | 26.09 | 0 | 0 | 0 |
01/07/2022 |
26.38
|
22,300 | 25.90 | 26.38 | 24.46 | 0 | 0 | 0 |
30/06/2022 |
25.90
|
25,500 | 26.86 | 26.86 | 25.90 | 0 | 0 | 0 |
29/06/2022 |
26.86
|
3,900 | 27.24 | 27.24 | 24.94 | 0 | 0 | 0 |
28/06/2022 |
27.24
|
4,000 | 25.71 | 27.24 | 26.86 | 0 | 0 | 0 |
27/06/2022 |
25.71
|
25,600 | 25.80 | 26.67 | 25.61 | 0 | 0 | 0 |
24/06/2022 |
25.80
|
11,000 | 26.67 | 26.67 | 24.08 | 0 | 0 | 0 |
23/06/2022 |
26.67
|
5,000 | 26.67 | 26.76 | 24.84 | 0 | 0 | 0 |
22/06/2022 |
26.67
|
21,700 | 26.38 | 27.82 | 23.79 | 0 | 0 | 0 |
21/06/2022 |
26.38
|
113,200 | 24.17 | 26.57 | 21.77 | 0 | 0 | 0 |
20/06/2022 |
24.17
|
59,700 | 26.76 | 26.95 | 24.17 | 8,000 | 0 | 0.2 |
17/06/2022 |
26.76
|
86,417 | 29.64 | 29.64 | 26.76 | 13,900 | 0 | 0.4 |
16/06/2022 |
29.64
|
11,900 | 30.69 | 33.76 | 27.62 | 1,200 | 0 | 0.0 |
15/06/2022 |
30.69
|
11,700 | 32.61 | 32.61 | 30.69 | 0 | 0 | 0 |
14/06/2022 |
32.61
|
8,600 | 32.32 | 33.57 | 29.16 | 1,000 | 0 | 0.0 |
13/06/2022 |
32.32
|
40,100 | 34.15 | 34.15 | 32.23 | 5,000 | 0 | 0.2 |
10/06/2022 |
34.15
|
16,000 | 35.01 | 35.01 | 34.15 | 0 | 0 | 0 |
09/06/2022 |
35.01
|
3,700 | 35.01 | 35.49 | 34.05 | 0 | 0 | 0 |
08/06/2022 |
35.01
|
10,900 | 35.01 | 35.97 | 34.63 | 0 | 0 | 0 |
07/06/2022 |
35.01
|
13,000 | 35.97 | 35.97 | 34.15 | 0 | 0 | 0 |
06/06/2022 |
35.97
|
65,600 | 35.20 | 36.45 | 34.53 | 0 | 0 | 0 |
03/06/2022 |
35.20
|
25,200 | 35.01 | 35.59 | 34.05 | 0 | 0 | 0 |
02/06/2022 |
35.01
|
30,400 | 35.97 | 35.97 | 35.01 | 0 | 0 | 0 |
01/06/2022 |
35.97
|
700 | 36.45 | 36.45 | 35.97 | 0 | 0 | 0 |
31/05/2022 |
36.45
|
4,800 | 36.45 | 36.45 | 35.78 | 0 | 0 | 0 |
30/05/2022 |
36.45
|
12,000 | 35.49 | 36.45 | 35.30 | 0 | 0 | 0 |
27/05/2022 |
35.49
|
48,500 | 35.97 | 36.07 | 35.49 | 0 | 0 | 0 |
26/05/2022 |
35.97
|
40,000 | 35.68 | 36.45 | 35.49 | 0 | 0 | 0 |
25/05/2022 |
35.68
|
39,500 | 33.76 | 35.68 | 34.82 | 0 | 0 | 0 |
24/05/2022 |
33.76
|
25,700 | 34.43 | 34.43 | 32.90 | 4,200 | 0 | 0.1 |
23/05/2022 |
34.43
|
16,000 | 35.20 | 35.30 | 33.86 | 1,800 | 0 | 0.1 |
20/05/2022 |
35.20
|
17,700 | 35.49 | 35.59 | 34.63 | 0 | 0 | 0 |
19/05/2022 |
35.49
|
13,600 | 35.78 | 35.78 | 34.53 | 0 | 0 | 0 |
18/05/2022 |
35.78
|
9,000 | 35.49 | 36.26 | 34.72 | 0 | 0 | 0 |
17/05/2022 |
35.49
|
22,900 | 32.80 | 35.49 | 29.54 | 0 | 0 | 0 |
16/05/2022 |
32.80
|
27,400 | 32.61 | 35.49 | 32.13 | 0 | 0 | 0 |
13/05/2022 |
32.61
|
188,400 | 35.01 | 35.97 | 31.65 | 1,000 | 0 | 0.0 |
12/05/2022 |
35.01
|
35,400 | 37.31 | 37.31 | 35.01 | 0 | 0 | 0 |
11/05/2022 |
37.31
|
16,300 | 36.35 | 37.70 | 32.80 | 0 | 0 | 0 |
10/05/2022 |
36.35
|
37,800 | 35.49 | 38.85 | 34.05 | 0 | 0 | 0 |
09/05/2022 |
35.49
|
80,800 | 37.89 | 37.89 | 34.15 | 3,000 | 0 | 0.1 |
06/05/2022 |
37.89
|
21,000 | 39.81 | 39.81 | 37.89 | 0 | 0 | 0 |
05/05/2022 |
39.81
|
10,300 | 39.81 | 40.29 | 39.04 | 0 | 0 | 0 |
04/05/2022 |
39.81
|
9,500 | 41.34 | 41.34 | 39.42 | 0 | 0 | 0 |
29/04/2022 |
41.34
|
34,919 | 40.38 | 41.44 | 40.00 | 0 | 0 | 0 |
28/04/2022 |
40.38
|
8,000 | 41.63 | 41.63 | 40.38 | 0 | 0 | 0 |
27/04/2022 |
41.63
|
29,610 | 39.13 | 41.63 | 38.18 | 0 | 0 | 0 |