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) |
0.60 | 9.84% | 17,022,100 | 38,500 | 0.2 |
6
6.90
6.70
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,389,800 | 29,000 | 0.1 |
5.70
6.90
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 40,316,000 | -104,600 | -0.8 |
5.50
6.90
6.70
|
6 tháng
(2024-03-25) |
3 | 81.08% | 139,092,978 | -138,158 | -0.9 |
3
7.60
6.70
|
12 tháng
(2023-09-25) |
1.90 | 39.58% | 181,108,658 | -13,318 | -0.4 |
3
7.60
6.70
|
24 tháng
(2022-09-30) |
-0.10 | -1.47% | 311,759,370 | -7,476 | -0.4 |
2.80
7.60
6.70
|
36 tháng
(2021-10-05) |
-23.25 | -77.63% | 448,383,511 | 2,124 | -0.1 |
2.80
30.92
6.70
|
60 tháng
(2019-10-16) |
-1.11 | -14.25% | 628,591,922 | -15,746 | -0.3 |
2.80
31.01
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
13.62
|
230,398 | 13.14 | 13.82 | 12.85 | 400 | 0 | 0.0 |
26/04/2022 |
13.14
|
367,157 | 12.46 | 13.43 | 12.08 | 0 | 0 | 0 |
25/04/2022 |
12.46
|
367,895 | 13.24 | 13.62 | 12.27 | 0 | 0 | 0 |
22/04/2022 |
12.95
|
335,308 | 12.46 | 13.14 | 11.79 | 100 | 0 | 0.0 |
21/04/2022 |
12.46
|
643,714 | 12.66 | 13.04 | 12.46 | 100 | 0 | 0.0 |
20/04/2022 |
13.82
|
610,800 | 14.49 | 14.98 | 13.82 | 0 | 0 | 0 |
19/04/2022 |
15.27
|
347,912 | 16.91 | 17.29 | 15.27 | 0 | 0 | 0 |
18/04/2022 |
16.91
|
556,951 | 18.36 | 18.74 | 16.52 | 0 | 0 | 0 |
15/04/2022 |
18.36
|
196,900 | 19.13 | 19.13 | 18.36 | 0 | 0 | 0 |
14/04/2022 |
19.13
|
131,620 | 18.84 | 19.71 | 18.84 | 0 | 0 | 0 |
13/04/2022 |
18.84
|
221,543 | 19.32 | 19.32 | 18.36 | 0 | 0 | 0 |
12/04/2022 |
18.65
|
469,376 | 19.71 | 20.29 | 18.65 | 0 | 0 | 0 |
08/04/2022 |
19.71
|
256,901 | 20.48 | 20.48 | 19.71 | 0 | 0 | 0 |
07/04/2022 |
20.48
|
287,364 | 20.97 | 21.06 | 20.29 | 0 | 0 | 0 |
06/04/2022 |
20.97
|
340,050 | 21.16 | 21.16 | 20.68 | 0 | 0 | 0 |
05/04/2022 |
21.16
|
226,100 | 21.74 | 21.84 | 21.06 | 0 | 0 | 0 |
04/04/2022 |
21.74
|
386,481 | 20.58 | 22.32 | 20.58 | 0 | 0 | 0 |
01/04/2022 |
20.58
|
380,032 | 20.68 | 20.68 | 20.19 | 0 | 0 | 0 |
31/03/2022 |
20.68
|
327,710 | 20.87 | 21.26 | 20.39 | 100 | 0 | 0.0 |
30/03/2022 |
20.87
|
478,824 | 21.74 | 21.74 | 20.19 | 0 | 0 | 0 |
29/03/2022 |
21.84
|
252,490 | 21.64 | 22.13 | 21.64 | 0 | 0 | 0 |
28/03/2022 |
21.64
|
426,461 | 22.03 | 22.03 | 21.45 | 0 | 0 | 0 |
25/03/2022 |
22.03
|
285,499 | 22.42 | 22.51 | 21.93 | 0 | 0 | 0 |
24/03/2022 |
22.13
|
236,163 | 22.42 | 22.51 | 21.84 | 0 | 0 | 0 |
23/03/2022 |
22.03
|
255,460 | 22.22 | 22.22 | 21.93 | 0 | 0 | 0 |
22/03/2022 |
22.22
|
363,082 | 22.42 | 22.71 | 22.13 | 0 | 0 | 0 |
21/03/2022 |
22.42
|
331,642 | 22.51 | 22.80 | 22.22 | 0 | 0 | 0 |
18/03/2022 |
22.51
|
135,885 | 23.00 | 23.00 | 22.42 | 0 | 0 | 0 |
17/03/2022 |
22.61
|
383,647 | 22.32 | 22.80 | 22.22 | 0 | 0 | 0 |
16/03/2022 |
22.22
|
201,236 | 22.03 | 22.61 | 22.03 | 200 | 0 | 0.0 |
15/03/2022 |
22.03
|
193,862 | 21.26 | 22.03 | 21.26 | 0 | 0 | 0 |
14/03/2022 |
21.26
|
481,248 | 21.64 | 21.74 | 20.87 | 0 | 0 | 0 |
11/03/2022 |
21.64
|
715,752 | 22.22 | 22.22 | 21.55 | 100 | 0 | 0.0 |
10/03/2022 |
22.22
|
568,857 | 22.71 | 22.90 | 22.22 | 100 | 0 | 0.0 |
09/03/2022 |
22.42
|
599,057 | 23.19 | 23.19 | 22.22 | 0 | 0 | 0 |
08/03/2022 |
23.19
|
661,021 | 23.38 | 23.57 | 23.19 | 0 | 0 | 0 |
07/03/2022 |
23.57
|
445,053 | 23.57 | 23.86 | 23.38 | 0 | 0 | 0 |
04/03/2022 |
23.67
|
812,137 | 23.48 | 24.25 | 23.19 | 200 | 0 | 0.0 |
03/03/2022 |
23.48
|
527,019 | 23.67 | 23.86 | 23.29 | 0 | 0 | 0 |
02/03/2022 |
23.67
|
306,479 | 23.96 | 24.06 | 23.48 | 0 | 0 | 0 |
01/03/2022 |
23.96
|
706,119 | 23.48 | 24.54 | 23.19 | 0 | 0 | 0 |
28/02/2022 |
23.48
|
373,602 | 23.38 | 23.48 | 23.00 | 0 | 0 | 0 |
25/02/2022 |
23.29
|
508,099 | 23.09 | 23.86 | 23.09 | 0 | 0 | 0 |
24/02/2022 |
23.09
|
1,016,802 | 24.25 | 24.35 | 22.22 | 0 | 0 | 0 |
23/02/2022 |
24.25
|
421,933 | 24.06 | 24.64 | 24.06 | 0 | 0 | 0 |
22/02/2022 |
24.15
|
792,082 | 24.73 | 24.83 | 23.86 | 0 | 0 | 0 |
21/02/2022 |
24.73
|
1,543,282 | 24.15 | 25.60 | 23.96 | 0 | 0 | 0 |
18/02/2022 |
24.15
|
670,404 | 24.15 | 24.83 | 23.67 | 0 | 0 | 0 |
17/02/2022 |
24.15
|
498,874 | 24.35 | 24.93 | 23.96 | 0 | 0 | 0 |
16/02/2022 |
24.35
|
851,917 | 23.96 | 24.44 | 23.19 | 0 | 0 | 0 |
15/02/2022 |
23.77
|
531,928 | 23.48 | 24.93 | 23.38 | 0 | 0 | 0 |
14/02/2022 |
23.38
|
386,512 | 23.86 | 23.86 | 23.29 | 0 | 100 | -0.0 |
11/02/2022 |
23.86
|
616,203 | 24.35 | 24.83 | 23.86 | 0 | 0 | 0 |
10/02/2022 |
24.15
|
1,165,069 | 24.15 | 25.89 | 24.15 | 0 | 0 | 0 |
09/02/2022 |
24.15
|
1,045,116 | 24.15 | 24.44 | 23.57 | 0 | 0 | 0 |
08/02/2022 |
24.15
|
1,713,974 | 24.15 | 24.35 | 23.19 | 0 | 4,000 | -0.1 |
07/02/2022 |
23.19
|
983,661 | 21.16 | 23.19 | 21.16 | 0 | 0 | 0 |
28/01/2022 |
21.16
|
359,118 | 20.77 | 21.26 | 20.77 | 0 | 0 | 0 |
27/01/2022 |
20.77
|
343,268 | 18.74 | 21.45 | 18.74 | 0 | 0 | 0 |
26/01/2022 |
20.58
|
263,840 | 21.16 | 21.45 | 20.58 | 0 | 0 | 0 |
25/01/2022 |
21.16
|
179,874 | 20.87 | 21.45 | 20.58 | 0 | 0 | 0 |
24/01/2022 |
21.26
|
376,875 | 22.71 | 22.71 | 20.97 | 0 | 0 | 0 |
21/01/2022 |
21.55
|
231,276 | 21.55 | 22.22 | 21.26 | 0 | 0 | 0 |
20/01/2022 |
21.55
|
278,419 | 20.58 | 22.32 | 20.29 | 0 | 0 | 0 |
19/01/2022 |
20.58
|
271,947 | 21.06 | 21.26 | 20.29 | 0 | 0 | 0 |
18/01/2022 |
20.58
|
337,379 | 20.29 | 21.74 | 20.29 | 0 | 0 | 0 |
17/01/2022 |
20.77
|
623,504 | 22.13 | 23.77 | 20.77 | 0 | 0 | 0 |
14/01/2022 |
21.74
|
588,356 | 19.81 | 21.74 | 19.61 | 0 | 0 | 0 |
13/01/2022 |
19.81
|
735,479 | 21.55 | 21.93 | 19.81 | 0 | 0 | 0 |
12/01/2022 |
21.45
|
887,503 | 22.42 | 23.19 | 20.68 | 0 | 0 | 0 |
11/01/2022 |
22.71
|
510,421 | 23.19 | 23.38 | 22.42 | 0 | 0 | 0 |
10/01/2022 |
23.09
|
846,094 | 23.19 | 23.96 | 23.00 | 0 | 0 | 0 |
07/01/2022 |
23.09
|
953,180 | 23.67 | 23.86 | 23.09 | 0 | 0 | 0 |
06/01/2022 |
23.67
|
710,386 | 23.77 | 24.15 | 23.57 | 100 | 0 | 0.0 |
05/01/2022 |
23.77
|
586,669 | 24.06 | 24.54 | 23.67 | 0 | 0 | 0 |
04/01/2022 |
24.06
|
756,444 | 22.80 | 24.64 | 22.80 | 0 | 0 | 0 |
31/12/2021 |
22.80
|
392,912 | 23.38 | 23.48 | 22.71 | 0 | 0 | 0 |
30/12/2021 |
23.29
|
645,758 | 23.38 | 23.77 | 23.19 | 0 | 0 | 0 |
29/12/2021 |
23.48
|
702,446 | 24.15 | 24.15 | 23.38 | 0 | 0 | 0 |
28/12/2021 |
24.15
|
1,005,797 | 24.25 | 24.64 | 24.06 | 0 | 0 | 0 |
27/12/2021 |
24.25
|
833,118 | 23.96 | 24.64 | 23.67 | 0 | 0 | 0 |
24/12/2021 |
23.77
|
1,177,592 | 21.64 | 23.77 | 21.45 | 0 | 17,200 | -0.4 |
23/12/2021 |
21.64
|
1,300,777 | 22.51 | 22.71 | 21.35 | 0 | 0 | 0 |
22/12/2021 |
22.42
|
1,205,057 | 22.80 | 23.00 | 22.22 | 0 | 0 | 0 |
21/12/2021 |
22.71
|
1,100,397 | 23.19 | 23.19 | 22.13 | 100 | 0 | 0.0 |
20/12/2021 |
23.19
|
842,584 | 23.67 | 23.86 | 23.00 | 0 | 0 | 0 |
17/12/2021 |
23.67
|
975,691 | 23.29 | 23.96 | 23.19 | 0 | 0 | 0 |
16/12/2021 |
23.57
|
817,240 | 23.48 | 23.96 | 23.09 | 0 | 0 | 0 |
15/12/2021 |
23.48
|
718,625 | 23.77 | 23.96 | 23.29 | 0 | 0 | 0 |
14/12/2021 |
23.77
|
628,515 | 23.77 | 24.64 | 23.67 | 0 | 0 | 0 |
13/12/2021 |
23.77
|
815,962 | 23.57 | 23.96 | 23.29 | 0 | 0 | 0 |
10/12/2021 |
23.48
|
915,590 | 24.06 | 24.06 | 23.19 | 0 | 0 | 0 |
09/12/2021 |
23.57
|
698,753 | 23.38 | 24.35 | 23.00 | 0 | 0 | 0 |
08/12/2021 |
23.29
|
792,172 | 24.15 | 24.64 | 23.19 | 0 | 0 | 0 |
07/12/2021 |
24.15
|
689,514 | 23.67 | 24.54 | 23.67 | 0 | 0 | 0 |
06/12/2021 |
23.67
|
984,296 | 25.51 | 26.09 | 23.29 | 0 | 2,000 | -0.1 |
03/12/2021 |
25.51
|
839,044 | 26.67 | 26.67 | 25.41 | 0 | 0 | 0 |
02/12/2021 |
26.09
|
1,139,070 | 26.09 | 27.54 | 26.09 | 0 | 0 | 0 |
01/12/2021 |
25.99
|
652,336 | 25.80 | 26.47 | 25.60 | 0 | 0 | 0 |
30/11/2021 |
25.80
|
748,304 | 25.89 | 26.47 | 25.70 | 0 | 0 | 0 |