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) |
1.20 | 9.92% | 1,885,500 | 778,800 | 10.0 |
12.10
13.30
13.30
|
2 tháng
(2024-07-22) |
0.60 | 4.72% | 3,229,800 | 1,370,000 | 16.9 |
11.50
13.30
13.30
|
3 tháng
(2024-06-21) |
0.70 | 5.56% | 7,396,300 | 1,370,100 | 16.9 |
11.50
13.30
13.30
|
6 tháng
(2024-03-25) |
1.30 | 10.83% | 13,523,800 | 1,368,300 | 16.9 |
10.90
13.30
13.30
|
12 tháng
(2023-09-25) |
0.70 | 5.56% | 15,819,800 | 1,371,100 | 17.0 |
10.90
13.30
13.30
|
24 tháng
(2022-09-30) |
-11.10 | -45.49% | 29,484,634 | 1,375,697 | 17.0 |
10.50
24.60
13.30
|
36 tháng
(2021-10-05) |
-5.82 | -30.42% | 54,503,060 | 1,348,211 | 16.0 |
10.50
39.90
13.30
|
60 tháng
(2019-10-16) |
4.89 | 58.20% | 102,216,794 | 1,374,411 | 16.3 |
7.96
39.90
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
25
|
9,193 | 24.90 | 25.80 | 23.90 | 0 | 0 | 0 |
15/09/2022 |
24.90
|
997 | 25 | 25.20 | 24.80 | 0 | 0 | 0 |
14/09/2022 |
25
|
1,278 | 24.10 | 25.50 | 24.70 | 0 | 0 | 0 |
13/09/2022 |
24.10
|
1,011 | 23.60 | 26 | 23.90 | 0 | 0 | 0 |
12/09/2022 |
23.60
|
2,776 | 25.70 | 26 | 23.60 | 0 | 52 | -0.0 |
09/09/2022 |
25.70
|
4,815 | 25.70 | 25.70 | 24.50 | 0 | 0 | 0 |
08/09/2022 |
25.70
|
3,097 | 24.90 | 26 | 24.50 | 0 | 0 | 0 |
07/09/2022 |
24.90
|
10,500 | 25.30 | 25.30 | 24.90 | 0 | 0 | 0 |
06/09/2022 |
25.30
|
2,100 | 25.50 | 26 | 25.30 | 0 | 0 | 0 |
05/09/2022 |
25.50
|
3,034 | 25.40 | 26 | 25.50 | 0 | 0 | 0 |
31/08/2022 |
25.40
|
4,513 | 26.40 | 26.40 | 25.40 | 0 | 0 | 0 |
30/08/2022 |
26.40
|
333 | 25 | 26.40 | 25.30 | 0 | 0 | 0 |
29/08/2022 |
25
|
1,820 | 27.40 | 27.40 | 24.80 | 0 | 0 | 0 |
26/08/2022 |
27.40
|
19,741 | 26.70 | 27.50 | 26.50 | 0 | 0 | 0 |
25/08/2022 |
26.70
|
4,827 | 25.60 | 26.70 | 26.50 | 0 | 0 | 0 |
24/08/2022 |
25.60
|
6,600 | 25.40 | 26.20 | 25.60 | 0 | 0 | 0 |
23/08/2022 |
25.40
|
5,500 | 25.70 | 26.60 | 24.10 | 0 | 0 | 0 |
22/08/2022 |
25.70
|
7,300 | 25.90 | 26 | 25.70 | 0 | 0 | 0 |
19/08/2022 |
25.90
|
9,500 | 25.70 | 26.70 | 25.50 | 0 | 0 | 0 |
18/08/2022 |
25.70
|
6,100 | 27.60 | 27.60 | 25.70 | 0 | 0 | 0 |
17/08/2022 |
27.60
|
3,101 | 25.90 | 27.70 | 26.50 | 0 | 0 | 0 |
16/08/2022 |
25.90
|
41,620 | 26.60 | 28.60 | 25.50 | 0 | 0 | 0 |
15/08/2022 |
26.60
|
45,369 | 27.30 | 27.70 | 26.50 | 0 | 0 | 0 |
12/08/2022 |
27.30
|
7,200 | 27.90 | 27.90 | 27.30 | 0 | 0 | 0 |
11/08/2022 |
27.90
|
11,983 | 29.20 | 29.20 | 27.50 | 0 | 0 | 0 |
10/08/2022 |
29.20
|
21,100 | 28.40 | 30 | 27.80 | 0 | 0 | 0 |
09/08/2022 |
28.40
|
23,107 | 26.80 | 28.60 | 26.90 | 0 | 0 | 0 |
08/08/2022 |
26.80
|
55,461 | 24.50 | 26.80 | 24.40 | 0 | 0 | 0 |
05/08/2022 |
24.50
|
7,066 | 24.20 | 24.60 | 24.10 | 0 | 0 | 0 |
04/08/2022 |
24.20
|
7,466 | 23.30 | 24.20 | 23.50 | 0 | 0 | 0 |
03/08/2022 |
23.30
|
6,674 | 23.10 | 23.40 | 23.20 | 0 | 0 | 0 |
02/08/2022 |
23.10
|
4,748 | 23.60 | 23.70 | 23 | 0 | 0 | 0 |
01/08/2022 |
23.60
|
102 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
29/07/2022 |
23.60
|
100 | 23.50 | 23.60 | 23.60 | 0 | 0 | 0 |
28/07/2022 |
23.50
|
3,101 | 23.20 | 24 | 23.40 | 0 | 0 | 0 |
27/07/2022 |
23.20
|
1,910 | 23.40 | 24.50 | 23.20 | 0 | 0 | 0 |
26/07/2022 |
23.40
|
3,601 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
25/07/2022 |
23.50
|
1,375 | 23.90 | 23.90 | 22.20 | 0 | 0 | 0 |
22/07/2022 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
21/07/2022 |
23.90
|
1,536 | 24.20 | 24.20 | 23.90 | 0 | 0 | 0 |
20/07/2022 |
24.20
|
5,772 | 23.40 | 24.40 | 23 | 0 | 4,000 | -0.1 |
19/07/2022 |
23.40
|
1,500 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
18/07/2022 |
23.80
|
600 | 24.10 | 24.10 | 23.60 | 0 | 0 | 0 |
15/07/2022 |
24.10
|
5,790 | 24.20 | 24.20 | 23.90 | 0 | 0 | 0 |
14/07/2022 |
24.20
|
1,110 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 |
13/07/2022 |
24.10
|
1,609 | 23.70 | 24.20 | 24.10 | 0 | 0 | 0 |
12/07/2022 |
23.70
|
3,733 | 24.30 | 24.30 | 22.80 | 0 | 0 | 0 |
11/07/2022 |
24.30
|
2,000 | 25.50 | 25.50 | 24.30 | 0 | 0 | 0 |
08/07/2022 |
25.50
|
100 | 25 | 25.50 | 25.50 | 0 | 0 | 0 |
07/07/2022 |
25
|
6,091 | 24.90 | 25 | 22.10 | 0 | 0 | 0 |
06/07/2022 |
24.90
|
700 | 25 | 25 | 24.90 | 0 | 0 | 0 |
05/07/2022 |
25
|
4,273 | 24.90 | 25 | 22.80 | 0 | 0 | 0 |
04/07/2022 |
24.90
|
300 | 24.70 | 24.90 | 24.90 | 0 | 0 | 0 |
01/07/2022 |
24.70
|
730 | 24.90 | 24.90 | 22.70 | 0 | 100 | -0.0 |
30/06/2022 |
24.90
|
510 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
29/06/2022 |
24.90
|
1,100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
28/06/2022 |
24.90
|
3,600 | 23.70 | 24.90 | 23.60 | 0 | 0 | 0 |
27/06/2022 |
23.70
|
2,820 | 22.90 | 23.70 | 22.90 | 0 | 0 | 0 |
24/06/2022 |
22.90
|
320 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
23/06/2022 |
22.90
|
3 | 22.80 | 22.90 | 22.90 | 0 | 0 | 0 |
22/06/2022 |
22.80
|
2,100 | 24.50 | 24.50 | 22.70 | 0 | 0 | 0 |
21/06/2022 |
24.50
|
1,477 | 23.80 | 24.50 | 22.50 | 0 | 0 | 0 |
20/06/2022 |
23.80
|
6,218 | 22 | 24 | 20.10 | 0 | 400 | -0.0 |
17/06/2022 |
22
|
1,217 | 22.80 | 23.20 | 20.10 | 0 | 0 | 0 |
16/06/2022 |
22.80
|
12,056 | 23.20 | 23.50 | 22.80 | 0 | 0 | 0 |
15/06/2022 |
23.20
|
1,408 | 26 | 26 | 23 | 0 | 0 | 0 |
14/06/2022 |
26
|
2,059 | 26.90 | 26.90 | 22.20 | 0 | 0 | 0 |
13/06/2022 |
26.90
|
921 | 26.70 | 26.90 | 25 | 0 | 0 | 0 |
10/06/2022 |
26.70
|
2,430 | 26.30 | 27.30 | 26.30 | 0 | 0 | 0 |
09/06/2022 |
26.30
|
120 | 27.10 | 27.10 | 26.30 | 0 | 0 | 0 |
08/06/2022 |
27.10
|
3,764 | 27 | 27.50 | 26.50 | 0 | 0 | 0 |
07/06/2022 |
27
|
2,100 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
06/06/2022 |
27.20
|
4,200 | 27 | 27.20 | 26.90 | 0 | 0 | 0 |
03/06/2022 |
27
|
11,472 | 27 | 27 | 26.60 | 0 | 30 | -0.0 |
02/06/2022 |
27
|
3,300 | 27.90 | 27.90 | 27 | 100 | 0 | 0.0 |
01/06/2022 |
27.90
|
10,910 | 27.40 | 27.90 | 26.90 | 0 | 0 | 0 |
31/05/2022 |
27.40
|
6,913 | 27.50 | 28.10 | 27.40 | 0 | 0 | 0 |
30/05/2022 |
27.50
|
11,110 | 28 | 28 | 26.90 | 0 | 0 | 0 |
27/05/2022 |
28
|
1,746 | 28.30 | 28.90 | 28 | 0 | 0 | 0 |
26/05/2022 |
28.30
|
3,500 | 28.40 | 28.50 | 28.10 | 0 | 0 | 0 |
25/05/2022 |
28.40
|
16,423 | 28 | 28.40 | 28 | 0 | 0 | 0 |
24/05/2022 |
28
|
4,600 | 29 | 29 | 28 | 0 | 0 | 0 |
23/05/2022 |
29
|
7,151 | 28.30 | 29.20 | 26.60 | 0 | 0 | 0 |
20/05/2022 |
28.30
|
7,540 | 30 | 30 | 28.30 | 100 | 0 | 0.0 |
19/05/2022 |
30
|
2,417 | 29.20 | 30.10 | 29.20 | 0 | 0 | 0 |
18/05/2022 |
29.20
|
456 | 31 | 31 | 29.20 | 56 | 0 | 0.0 |
17/05/2022 |
31
|
4,046 | 28 | 31 | 29.40 | 0 | 0 | 0 |
16/05/2022 |
28
|
4,307 | 30 | 31 | 28 | 0 | 0 | 0 |
13/05/2022 |
30
|
1,512 | 29 | 30.80 | 30 | 0 | 0 | 0 |
12/05/2022 |
29
|
619 | 29.20 | 31.80 | 29 | 0 | 100 | -0.0 |
11/05/2022 |
29.20
|
305 | 32.60 | 32.60 | 29.20 | 0 | 0 | 0 |
10/05/2022 |
32.60
|
4,669 | 28.40 | 32.60 | 28.40 | 0 | 100 | -0.0 |
09/05/2022 |
28.40
|
3,435 | 31.10 | 31.10 | 28.20 | 0 | 0 | 0 |
06/05/2022 |
31.10
|
4,133 | 31.70 | 31.70 | 30 | 0 | 0 | 0 |
05/05/2022 |
31.70
|
2,820 | 32.70 | 32.70 | 30 | 0 | 0 | 0 |
04/05/2022 |
32.70
|
1,419 | 33 | 33 | 30.10 | 0 | 0 | 0 |
29/04/2022 |
33
|
2,203 | 30 | 33.10 | 30 | 0 | 0 | 0 |
28/04/2022 |
30
|
6,750 | 29.80 | 30 | 29.50 | 0 | 0 | 0 |
27/04/2022 |
29.80
|
2,785 | 30.20 | 30.20 | 29.70 | 0 | 0 | 0 |
26/04/2022 |
30.20
|
4,485 | 28.50 | 30.20 | 28.40 | 0 | 400 | -0.0 |