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 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
24.09
|
102,871 | 22 | 24.09 | 21.82 | 0 | 2,600 | -0.1 |
26/04/2022 |
22
|
159,700 | 20 | 22 | 18.05 | 0 | 0 | 0 |
25/04/2022 |
20
|
177,000 | 21.27 | 21.86 | 19.14 | 0 | 0 | 0 |
22/04/2022 |
20.64
|
372,500 | 20.64 | 22.64 | 18.64 | 0 | 0 | 0 |
21/04/2022 |
20.64
|
32,000 | 20.64 | 20.68 | 20.64 | 0 | 0 | 0 |
20/04/2022 |
22.91
|
227,000 | 22.55 | 23.27 | 22.27 | 0 | 17,300 | -0.9 |
19/04/2022 |
22.55
|
206,348 | 25.05 | 25.91 | 22.55 | 0 | 0 | 0 |
18/04/2022 |
25.05
|
245,119 | 27.73 | 27.73 | 25.05 | 0 | 0 | 0 |
15/04/2022 |
27.82
|
75,200 | 28.77 | 30 | 26.82 | 0 | 0 | 0 |
14/04/2022 |
28.77
|
25,505 | 30.05 | 30.05 | 28.64 | 0 | 0 | 0 |
13/04/2022 |
30.05
|
75,000 | 27.50 | 30.05 | 27 | 0 | 0 | 0 |
12/04/2022 |
27.32
|
78,200 | 29.09 | 29.18 | 27.32 | 0 | 0 | 0 |
08/04/2022 |
29.09
|
71,000 | 29.82 | 30.23 | 29.09 | 0 | 0 | 0 |
07/04/2022 |
29.59
|
95,300 | 30.45 | 30.50 | 29.59 | 0 | 0 | 0 |
06/04/2022 |
30.45
|
175,321 | 31.59 | 31.59 | 30.45 | 0 | 0 | 0 |
05/04/2022 |
31.82
|
71,100 | 32.18 | 32.23 | 31.59 | 0 | 0 | 0 |
04/04/2022 |
32.27
|
105,500 | 32.82 | 33.18 | 32 | 0 | 0 | 0 |
01/04/2022 |
32.68
|
134,920 | 32.91 | 33 | 31.82 | 0 | 0 | 0 |
31/03/2022 |
32.91
|
360,090 | 32.05 | 33 | 31.59 | 0 | 0 | 0 |
30/03/2022 |
32.09
|
214,704 | 31.64 | 32.09 | 30.68 | 0 | 0 | 0 |
29/03/2022 |
31.64
|
192,520 | 31.82 | 32.27 | 31.64 | 0 | 0 | 0 |
28/03/2022 |
31.82
|
183,307 | 32.27 | 32.27 | 30.45 | 300 | 0 | 0.0 |
25/03/2022 |
32.32
|
136,837 | 31.95 | 32.59 | 31.82 | 0 | 0 | 0 |
24/03/2022 |
31.82
|
99,941 | 32.18 | 32.27 | 31.41 | 0 | 0 | 0 |
23/03/2022 |
32.27
|
85,400 | 31.73 | 32.91 | 31.14 | 0 | 0 | 0 |
22/03/2022 |
31.73
|
127,700 | 32.73 | 33.05 | 31.68 | 0 | 0 | 0 |
21/03/2022 |
32.32
|
163,001 | 31.59 | 33.18 | 31.41 | 0 | 0 | 0 |
18/03/2022 |
31.59
|
86,900 | 31.05 | 31.68 | 31.05 | 0 | 0 | 0 |
17/03/2022 |
31.36
|
152,004 | 31.59 | 31.77 | 31.14 | 0 | 0 | 0 |
16/03/2022 |
31.36
|
92,719 | 30.82 | 31.77 | 30.82 | 0 | 0 | 0 |
15/03/2022 |
30.77
|
116,701 | 30 | 31.18 | 29.95 | 0 | 0 | 0 |
14/03/2022 |
29.95
|
144,304 | 30 | 30.41 | 29.59 | 0 | 0 | 0 |
11/03/2022 |
30
|
173,450 | 31.36 | 31.36 | 30 | 0 | 0 | 0 |
10/03/2022 |
31.32
|
101,900 | 31.23 | 32.27 | 31.23 | 0 | 0 | 0 |
09/03/2022 |
31.23
|
142,400 | 31.82 | 32.27 | 30.86 | 700 | 0 | 0.0 |
08/03/2022 |
32
|
160,300 | 33 | 33 | 31.86 | 2,800 | 0 | 0.2 |
07/03/2022 |
32.77
|
241,000 | 33.45 | 34.23 | 32.73 | 0 | 0 | 0 |
04/03/2022 |
33.45
|
240,551 | 33.41 | 34 | 33.09 | 0 | 0 | 0 |
03/03/2022 |
33.18
|
230,513 | 33.45 | 33.45 | 32.68 | 0 | 500 | -0.0 |
02/03/2022 |
33.45
|
164,601 | 33.59 | 33.91 | 33.09 | 0 | 1,100 | -0.1 |
01/03/2022 |
33.59
|
118,700 | 32.64 | 33.95 | 32.36 | 0 | 0 | 0 |
28/02/2022 |
32.64
|
202,658 | 32.27 | 33.18 | 31 | 0 | 0 | 0 |
25/02/2022 |
32.64
|
728,352 | 34.50 | 34.95 | 32.27 | 1,600 | 100 | 0.1 |
24/02/2022 |
34.55
|
235,103 | 35.91 | 35.91 | 32.50 | 0 | 600 | -0.0 |
23/02/2022 |
35.91
|
269,564 | 35.68 | 39.23 | 35.59 | 0 | 0 | 0 |
22/02/2022 |
35.68
|
253,085 | 35.45 | 35.68 | 34.05 | 0 | 900 | -0.1 |
21/02/2022 |
35.68
|
262,444 | 35.23 | 36.36 | 35.23 | 0 | 0 | 0 |
18/02/2022 |
35.41
|
109,545 | 35 | 35.45 | 34.05 | 0 | 0 | 0 |
17/02/2022 |
35.09
|
189,338 | 35.68 | 36.23 | 34.77 | 1,600 | 0 | 0.1 |
16/02/2022 |
35.45
|
811,756 | 33.18 | 36.23 | 33.18 | 0 | 0 | 0 |
15/02/2022 |
32.95
|
106,165 | 31.68 | 32.95 | 30.91 | 0 | 0 | 0 |
14/02/2022 |
31.82
|
142,184 | 31.73 | 32.73 | 31 | 0 | 0 | 0 |
11/02/2022 |
31.73
|
203,129 | 30.45 | 31.82 | 30.45 | 0 | 0 | 0 |
10/02/2022 |
30.23
|
109,300 | 29.05 | 31.36 | 28.86 | 0 | 0 | 0 |
09/02/2022 |
29.09
|
45,133 | 28.91 | 29.09 | 28.59 | 0 | 0 | 0 |
08/02/2022 |
28.95
|
56,800 | 29.09 | 29.32 | 28.86 | 0 | 0 | 0 |
07/02/2022 |
29.68
|
35,500 | 30.82 | 30.82 | 28.86 | 500 | 0 | 0.0 |
28/01/2022 |
28.77
|
65,200 | 27.41 | 29.32 | 27.41 | 0 | 0 | 0 |
27/01/2022 |
27.45
|
91,505 | 28.64 | 28.64 | 26.73 | 1,400 | 0 | 0.1 |
26/01/2022 |
28.14
|
106,400 | 28.41 | 28.64 | 27.73 | 0 | 600 | -0.0 |
25/01/2022 |
28.55
|
67,338 | 25.95 | 28.91 | 25.23 | 0 | 0 | 0 |
24/01/2022 |
27.82
|
111,523 | 31.14 | 31.14 | 27.82 | 0 | 0 | 0 |
21/01/2022 |
30.91
|
253,518 | 29.86 | 32.18 | 29.86 | 3,100 | 0 | 0.2 |
20/01/2022 |
29.82
|
194,536 | 27.14 | 29.82 | 26 | 0 | 700 | -0.0 |
19/01/2022 |
27.14
|
127,813 | 27.73 | 27.95 | 25.82 | 0 | 500 | -0.0 |
18/01/2022 |
27.73
|
153,307 | 28.18 | 28.41 | 26.86 | 0 | 0 | 0 |
17/01/2022 |
28.18
|
89,750 | 29.45 | 30.91 | 27.95 | 0 | 0 | 0 |
14/01/2022 |
29.50
|
116,600 | 26.36 | 30.05 | 25.68 | 0 | 0 | 0 |
13/01/2022 |
27.32
|
103,897 | 29.55 | 29.55 | 27.32 | 0 | 0 | 0 |
12/01/2022 |
28.91
|
178,600 | 30.55 | 30.59 | 27.73 | 200 | 0 | 0.0 |
11/01/2022 |
30.59
|
101,254 | 31.82 | 31.82 | 30.41 | 0 | 300 | -0.0 |
10/01/2022 |
31.27
|
125,131 | 30.95 | 32.50 | 30.91 | 0 | 0 | 0 |
07/01/2022 |
30.95
|
113,009 | 30.45 | 32.27 | 30.45 | 500 | 0 | 0.0 |
06/01/2022 |
30.45
|
227,719 | 32.27 | 32.27 | 29.55 | 0 | 0 | 0 |
05/01/2022 |
32.27
|
229,810 | 34.41 | 34.50 | 31.82 | 0 | 400 | -0.0 |
04/01/2022 |
34.55
|
136,520 | 35.27 | 35.27 | 34.36 | 0 | 400 | -0.0 |
31/12/2021 |
34.55
|
203,942 | 34.91 | 35 | 33.77 | 0 | 1,400 | -0.1 |
30/12/2021 |
34.91
|
115,858 | 35.45 | 36 | 34.77 | 0 | 0 | 0 |
29/12/2021 |
35.45
|
271,421 | 34.68 | 35.68 | 34.09 | 200 | 0 | 0.0 |
28/12/2021 |
34.68
|
374,862 | 35.14 | 36.77 | 34.09 | 2,000 | 0 | 0.2 |
27/12/2021 |
33.50
|
287,526 | 32.05 | 33.50 | 32.05 | 0 | 0 | 0 |
24/12/2021 |
30.45
|
524,837 | 28.18 | 30.45 | 25.41 | 0 | 1,000 | -0.1 |
23/12/2021 |
28.23
|
475,590 | 31.32 | 31.36 | 28.23 | 300 | 26,900 | -1.7 |
22/12/2021 |
31.32
|
580,841 | 34.77 | 35 | 31.32 | 0 | 54,352 | -3.8 |
21/12/2021 |
34.77
|
172,475 | 35.91 | 35.91 | 34.32 | 0 | 6,500 | -0.5 |
20/12/2021 |
35.45
|
162,400 | 35.86 | 35.86 | 32.73 | 0 | 6,000 | -0.5 |
17/12/2021 |
35.86
|
287,040 | 36.32 | 37.36 | 35.77 | 0 | 5,000 | -0.4 |
16/12/2021 |
36.82
|
300,083 | 35.91 | 37 | 35.91 | 2,200 | 5,000 | -0.2 |
15/12/2021 |
35.55
|
203,605 | 35 | 36.36 | 35 | 0 | 0 | 0 |
14/12/2021 |
35.05
|
111,016 | 36.82 | 36.82 | 35.05 | 0 | 500 | -0.0 |
13/12/2021 |
37.18
|
241,000 | 37.50 | 37.73 | 36.09 | 0 | 9,000 | -0.7 |
10/12/2021 |
37.73
|
136,550 | 37.73 | 38.55 | 37.41 | 0 | 0 | 0 |
09/12/2021 |
37.73
|
199,100 | 35.18 | 38.41 | 34.55 | 300 | 17,000 | -1.4 |
08/12/2021 |
35.18
|
185,800 | 34.55 | 35.27 | 34.32 | 0 | 15,600 | -1.2 |
07/12/2021 |
34.27
|
257,300 | 33.55 | 35.45 | 31.95 | 400 | 18,800 | -1.3 |
06/12/2021 |
33.55
|
393,800 | 37.27 | 37.77 | 33.55 | 0 | 12,500 | -1.0 |
03/12/2021 |
37.27
|
152,800 | 37.95 | 38.86 | 37.27 | 0 | 1,200 | -0.1 |
02/12/2021 |
37.95
|
172,908 | 41.14 | 41.59 | 37.95 | 0 | 0 | 0 |
01/12/2021 |
41.59
|
170,503 | 39.55 | 41.59 | 38.09 | 0 | 1,900 | -0.2 |
30/11/2021 |
39.55
|
149,800 | 40 | 42.09 | 39.55 | 2,500 | 300 | 0.2 |