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) |
0.55 | 1.57% | 1,695,700 | 20,014 | 0.7 |
34.70
35.80
35.55
|
2 tháng
(2024-07-22) |
4.91 | 16.04% | 4,074,800 | 56,814 | 2.0 |
30.27
35.80
35.55
|
3 tháng
(2024-06-21) |
4.73 | 15.35% | 5,658,700 | 62,514 | 2.2 |
30.27
35.80
35.55
|
6 tháng
(2024-03-25) |
4.78 | 15.52% | 10,437,200 | 67,506 | 2.4 |
28.36
35.80
35.55
|
12 tháng
(2023-09-25) |
7.32 | 25.93% | 28,977,400 | -30,794 | -0.4 |
23.09
35.80
35.55
|
24 tháng
(2022-09-30) |
14.61 | 69.74% | 53,030,800 | 55,308 | 1.2 |
18.72
35.80
35.55
|
36 tháng
(2021-10-05) |
17.48 | 96.78% | 64,749,000 | -17,060 | -0.0 |
14.95
35.80
35.55
|
60 tháng
(2019-10-16) |
26.43 | 289.71% | 106,375,820 | 78,210 | 2.7 |
7.74
35.80
35.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
20.81
|
1,000 | 21.36 | 21.36 | 20.81 | 0 | 0 | 0.0 |
16/09/2022 |
21.36
|
41,900 | 21.36 | 21.36 | 21.29 | 0 | 0 | 0.0 |
15/09/2022 |
21.36
|
43,100 | 21.01 | 21.36 | 21.15 | 0 | 0 | 0.0 |
14/09/2022 |
21.01
|
36,000 | 21.33 | 21.33 | 21.01 | 0 | 0 | 0.0 |
13/09/2022 |
21.33
|
39,500 | 21.36 | 21.36 | 21.08 | 0 | 0 | 0.0 |
12/09/2022 |
21.36
|
43,400 | 21.33 | 21.36 | 21.22 | 0 | 56 | 0.0 |
09/09/2022 |
21.33
|
43,700 | 21.33 | 21.33 | 21.15 | 0 | 0 | 0.0 |
08/09/2022 |
21.33
|
59,200 | 20.77 | 21.33 | 20.81 | 0 | 0 | 0.0 |
07/09/2022 |
20.77
|
46,200 | 20.81 | 21.36 | 20.77 | 0 | 0 | 0.0 |
06/09/2022 |
20.81
|
30,300 | 21.29 | 21.29 | 20.81 | 0 | 0 | 0.0 |
05/09/2022 |
21.29
|
34,500 | 21.05 | 21.29 | 21.01 | 0 | 0 | 0.0 |
31/08/2022 |
21.05
|
24,200 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0.0 |
30/08/2022 |
21.05
|
31,700 | 19.94 | 21.08 | 20.81 | 0 | 0 | 0.0 |
29/08/2022 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0.0 |
26/08/2022 |
19.94
|
100 | 21.36 | 21.36 | 19.94 | 0 | 0 | 0.0 |
25/08/2022 |
21.36
|
32,200 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0.0 |
24/08/2022 |
21.36
|
35,600 | 21.33 | 21.43 | 20.81 | 0 | 0 | 0.0 |
23/08/2022 |
21.33
|
35,600 | 21.08 | 21.33 | 20.91 | 0 | 0 | 0.0 |
22/08/2022 |
21.08
|
33,700 | 21.01 | 21.15 | 21.08 | 0 | 0 | 0.0 |
19/08/2022 |
21.01
|
36,600 | 21.01 | 21.33 | 20.84 | 0 | 0 | 0.0 |
18/08/2022 |
21.01
|
34,100 | 21.26 | 21.26 | 20.81 | 0 | 0 | 0.0 |
17/08/2022 |
21.26
|
37,400 | 21.22 | 21.33 | 20.81 | 0 | 0 | 0.0 |
16/08/2022 |
21.22
|
36,200 | 20.84 | 21.36 | 20.81 | 0 | 0 | 0.0 |
15/08/2022 |
20.84
|
31,700 | 20.81 | 20.84 | 20.11 | 0 | 0 | 0.0 |
12/08/2022 |
20.81
|
34,400 | 21.12 | 21.29 | 20.81 | 0 | 0 | 0.0 |
11/08/2022 |
21.12
|
34,800 | 21.08 | 21.29 | 20.11 | 0 | 0 | 0.0 |
10/08/2022 |
21.08
|
33,600 | 21.26 | 21.26 | 21.08 | 0 | 0 | 0.0 |
09/08/2022 |
21.26
|
33,600 | 19.97 | 21.26 | 20.11 | 0 | 0 | 0.0 |
08/08/2022 |
19.97
|
34,000 | 20.81 | 21.22 | 19.97 | 0 | 0 | 0.0 |
05/08/2022 |
20.81
|
48,900 | 21.15 | 21.36 | 20.67 | 0 | 0 | 0.0 |
04/08/2022 |
21.15
|
41,000 | 19.90 | 21.15 | 20.74 | 0 | 0 | 0.0 |
03/08/2022 |
19.90
|
32,100 | 21.22 | 21.22 | 19.90 | 0 | 0 | 0.0 |
02/08/2022 |
21.22
|
34,800 | 20.81 | 21.29 | 19.35 | 0 | 0 | 0.0 |
01/08/2022 |
20.81
|
37,400 | 21.12 | 21.12 | 20.81 | 0 | 0 | 0.0 |
29/07/2022 |
21.12
|
4,000 | 21.26 | 21.26 | 19.90 | 0 | 0 | 0.0 |
28/07/2022 |
21.26
|
3,000 | 21.29 | 21.29 | 20.87 | 500 | 0 | 0.0 |
27/07/2022 |
21.29
|
72,900 | 20.74 | 21.64 | 21.15 | 0 | 0 | 0 |
26/07/2022 |
20.74
|
60,200 | 20.77 | 21.08 | 19.42 | 0 | 0 | 0 |
25/07/2022 |
20.77
|
32,600 | 20.84 | 20.84 | 20.74 | 0 | 0 | 0 |
22/07/2022 |
20.84
|
57,500 | 20.35 | 20.84 | 20.25 | 0 | 0 | 0 |
21/07/2022 |
20.35
|
56,200 | 20.18 | 20.42 | 20.32 | 0 | 0 | 0 |
20/07/2022 |
20.18
|
57,200 | 20.32 | 20.39 | 19.28 | 0 | 0 | 0 |
19/07/2022 |
20.32
|
61,300 | 20.25 | 20.60 | 20.32 | 0 | 0 | 0 |
18/07/2022 |
20.25
|
52,600 | 19.97 | 20.39 | 19.90 | 0 | 0 | 0 |
15/07/2022 |
19.97
|
40,300 | 19.18 | 20.04 | 19.18 | 0 | 0 | 0 |
14/07/2022 |
19.18
|
82,500 | 17.96 | 19.18 | 18.86 | 0 | 0 | 0 |
13/07/2022 |
17.96
|
25,000 | 19.14 | 20.32 | 17.96 | 0 | 0 | 0 |
12/07/2022 |
19.14
|
42,200 | 17.89 | 19.14 | 17.96 | 0 | 0 | 0 |
11/07/2022 |
17.89
|
74,900 | 19.04 | 19.77 | 17.89 | 0 | 0 | 0 |
08/07/2022 |
19.04
|
4,100 | 20.42 | 20.42 | 19.04 | 0 | 0 | 0 |
07/07/2022 |
20.42
|
3,000 | 20.04 | 20.42 | 20.42 | 0 | 0 | 0 |
06/07/2022 |
20.04
|
2,200 | 19.21 | 20.04 | 20.04 | 0 | 0 | 0 |
05/07/2022 |
19.21
|
26,400 | 18.00 | 19.21 | 16.92 | 0 | 0 | 0 |
04/07/2022 |
18.00
|
100 | 18.03 | 18.03 | 18.00 | 0 | 0 | 0 |
01/07/2022 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
30/06/2022 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
29/06/2022 |
18.03
|
500 | 18.38 | 18.38 | 17.30 | 0 | 0 | 0 |
28/06/2022 |
18.38
|
200 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
27/06/2022 |
18.38
|
6,600 | 17.34 | 18.38 | 17.34 | 0 | 0 | 0 |
24/06/2022 |
17.34
|
1,800 | 18.31 | 18.48 | 17.20 | 0 | 0 | 0 |
23/06/2022 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
22/06/2022 |
18.31
|
5,000 | 18.03 | 18.31 | 17.96 | 0 | 0 | 0 |
21/06/2022 |
18.03
|
18,900 | 17.62 | 18.03 | 17.34 | 0 | 0 | 0 |
20/06/2022 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
17/06/2022 |
17.62
|
33,600 | 17.41 | 17.68 | 17.34 | 0 | 0 | 0 |
16/06/2022 |
17.41
|
1,600 | 17.62 | 17.62 | 17.34 | 0 | 0 | 0 |
15/06/2022 |
17.62
|
44,400 | 17.51 | 17.62 | 16.71 | 0 | 0 | 0 |
14/06/2022 |
17.51
|
36,300 | 17.58 | 17.58 | 16.71 | 0 | 0 | 0 |
13/06/2022 |
17.58
|
145,000 | 17.62 | 17.68 | 16.99 | 0 | 0 | 0 |
10/06/2022 |
17.62
|
165,800 | 17.68 | 17.86 | 16.99 | 0 | 0 | 0 |
09/06/2022 |
17.68
|
187,800 | 17.75 | 17.75 | 17.03 | 0 | 0 | 0 |
08/06/2022 |
17.75
|
105,800 | 17.58 | 17.82 | 17.03 | 0 | 0 | 0 |
07/06/2022 |
17.58
|
81,700 | 17.82 | 17.82 | 17.06 | 0 | 0 | 0 |
06/06/2022 |
17.82
|
55,500 | 17.89 | 17.89 | 16.99 | 0 | 0 | 0 |
03/06/2022 |
17.89
|
144,700 | 17.89 | 17.89 | 16.99 | 0 | 0 | 0 |
02/06/2022 |
17.89
|
63,500 | 16.99 | 17.89 | 17.34 | 0 | 0 | 0 |
01/06/2022 |
16.99
|
108,400 | 17.89 | 18.03 | 16.99 | 0 | 0 | 0 |
31/05/2022 |
17.89
|
131,800 | 17.89 | 18.66 | 17.10 | 0 | 0 | 0 |
30/05/2022 |
17.89
|
118,900 | 17.62 | 18.00 | 17.06 | 0 | 0 | 0 |
27/05/2022 |
17.62
|
128,600 | 17.44 | 17.65 | 17.27 | 0 | 0 | 0 |
26/05/2022 |
17.44
|
123,400 | 17.48 | 17.48 | 17.13 | 0 | 0 | 0 |
25/05/2022 |
17.48
|
5,600 | 18.03 | 18.03 | 16.89 | 0 | 0 | 0 |
24/05/2022 |
18.03
|
100 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
23/05/2022 |
18.03
|
81,800 | 17.72 | 18.38 | 16.85 | 0 | 0 | 0 |
20/05/2022 |
17.72
|
12,400 | 17.62 | 17.93 | 16.68 | 0 | 0 | 0 |
19/05/2022 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
18/05/2022 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
17/05/2022 |
17.62
|
54,200 | 17.68 | 17.68 | 16.64 | 0 | 0 | 0 |
16/05/2022 |
17.68
|
51,900 | 17.93 | 17.93 | 16.82 | 0 | 0 | 0 |
13/05/2022 |
17.93
|
17,500 | 18.03 | 18.03 | 16.99 | 0 | 0 | 0 |
12/05/2022 |
18.03
|
13,800 | 18.00 | 18.03 | 16.99 | 0 | 0 | 0 |
11/05/2022 |
18.00
|
21,400 | 17.96 | 18.00 | 17.13 | 0 | 0 | 0 |
10/05/2022 |
17.96
|
74,100 | 18.14 | 18.14 | 17.20 | 0 | 0 | 0 |
09/05/2022 |
18.14
|
64,200 | 18.38 | 18.38 | 18.03 | 0 | 0 | 0 |
06/05/2022 |
18.38
|
15,600 | 17.48 | 18.38 | 17.37 | 0 | 0 | 0 |
05/05/2022 |
17.48
|
62,000 | 18.31 | 18.48 | 17.41 | 0 | 0 | 0 |
04/05/2022 |
18.31
|
48,900 | 18.72 | 18.72 | 17.68 | 0 | 0 | 0 |
29/04/2022 |
18.72
|
86,200 | 18.72 | 18.72 | 17.51 | 200 | 0 | 0.0 |
28/04/2022 |
18.72
|
70,700 | 18.72 | 18.72 | 17.48 | 0 | 0 | 0 |
27/04/2022 |
18.72
|
7,500 | 18.41 | 18.72 | 17.16 | 0 | 0 | 0 |