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) |
0.15 | 0.79% | 26,500 | 0 | 0 |
19.10
19.60
19.25
|
2 tháng
(2024-07-22) |
0.15 | 0.79% | 68,900 | 0 | 0 |
19.10
19.60
19.25
|
3 tháng
(2024-06-21) |
-0.55 | -2.78% | 110,900 | -300 | -0.0 |
19.10
20.80
19.25
|
6 tháng
(2024-03-25) |
-1.95 | -9.20% | 228,900 | -600 | -0.0 |
19
21.30
19.25
|
12 tháng
(2023-09-25) |
-1.75 | -8.33% | 554,000 | -3,320 | -0.1 |
19
22
19.25
|
24 tháng
(2022-09-30) |
-4.93 | -20.39% | 1,268,000 | 1,380 | -0.4 |
19
24.64
19.25
|
36 tháng
(2021-10-05) |
-7.02 | -26.73% | 7,564,700 | 33,380 | 0.1 |
19
28.64
19.25
|
60 tháng
(2020-09-24) |
-8.02 | -29.42% | 13,162,809 | 70,460 | 1.5 |
19
40.76
19.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
26.32
|
4,300 | 25.18 | 26.36 | 25.18 | 0 | 0 | 0 |
25/04/2022 |
25.45
|
9,100 | 26.27 | 26.64 | 25.45 | 0 | 200 | -0.0 |
22/04/2022 |
25.45
|
7,800 | 25.50 | 25.64 | 25.45 | 0 | 200 | -0.0 |
21/04/2022 |
26.27
|
48,200 | 25.50 | 26.82 | 25.45 | 0 | 0 | 0 |
20/04/2022 |
25.55
|
57,900 | 25.45 | 26.45 | 25.45 | 0 | 0 | 0 |
19/04/2022 |
25.73
|
64,500 | 27.09 | 27.14 | 25.55 | 0 | 100 | -0.0 |
18/04/2022 |
26.64
|
49,700 | 25.64 | 27.27 | 25.55 | 0 | 200 | -0.0 |
15/04/2022 |
26.82
|
45,700 | 25.64 | 27.55 | 25.64 | 0 | 0 | 0 |
14/04/2022 |
26.82
|
50,800 | 25.64 | 27.27 | 25.64 | 0 | 0 | 0 |
13/04/2022 |
26.82
|
47,700 | 25.64 | 27.73 | 25.64 | 0 | 0 | 0 |
12/04/2022 |
26.82
|
47,200 | 26.45 | 27.55 | 26.45 | 0 | 200 | -0.0 |
08/04/2022 |
27.09
|
52,200 | 27.27 | 27.55 | 27.09 | 0 | 0 | 0 |
07/04/2022 |
27.45
|
47,500 | 27.27 | 28 | 27.09 | 0 | 0 | 0 |
06/04/2022 |
27.64
|
44,300 | 28.27 | 28.27 | 26.91 | 3,000 | 0 | 0.1 |
05/04/2022 |
27.45
|
54,600 | 28.73 | 28.73 | 27.27 | 0 | 0 | 0 |
04/04/2022 |
27.23
|
46,600 | 27.18 | 27.23 | 27.09 | 0 | 0 | 0 |
01/04/2022 |
25.45
|
49,500 | 27.09 | 28 | 25.45 | 0 | 0 | 0 |
31/03/2022 |
27.27
|
49,300 | 28.18 | 28.18 | 26.91 | 0 | 0 | 0 |
30/03/2022 |
26.95
|
49,000 | 27.09 | 27.55 | 26.95 | 0 | 0 | 0 |
29/03/2022 |
27.41
|
51,000 | 27.18 | 27.55 | 26.91 | 0 | 0 | 0 |
28/03/2022 |
27.64
|
51,100 | 26.91 | 27.73 | 26.91 | 0 | 0 | 0 |
25/03/2022 |
27.09
|
37,600 | 27.32 | 27.64 | 27.09 | 0 | 0 | 0 |
24/03/2022 |
27.27
|
62,500 | 27.18 | 27.64 | 26.91 | 0 | 0 | 0 |
23/03/2022 |
27.27
|
60,100 | 27.27 | 27.64 | 27 | 0 | 0 | 0 |
22/03/2022 |
27.27
|
50,300 | 27.73 | 27.73 | 27.27 | 0 | 0 | 0 |
21/03/2022 |
27.32
|
55,400 | 27.91 | 27.91 | 27.32 | 0 | 0 | 0 |
18/03/2022 |
27.32
|
12,500 | 27.09 | 27.73 | 26.82 | 0 | 0 | 0 |
17/03/2022 |
27.45
|
43,900 | 26.82 | 27.91 | 26.45 | 0 | 0 | 0 |
16/03/2022 |
27.73
|
36,000 | 26.18 | 28.18 | 26.18 | 0 | 0 | 0 |
15/03/2022 |
27.77
|
40,100 | 27.27 | 28 | 26.91 | 0 | 0 | 0 |
14/03/2022 |
27.55
|
43,000 | 26.82 | 27.64 | 26.64 | 0 | 0 | 0 |
11/03/2022 |
27.64
|
38,400 | 27.82 | 28.18 | 27.64 | 0 | 0 | 0 |
10/03/2022 |
28.18
|
82,900 | 27.73 | 28.18 | 27.64 | 0 | 0 | 0 |
09/03/2022 |
27.73
|
69,600 | 27.27 | 28.18 | 27.09 | 0 | 0 | 0 |
08/03/2022 |
27.18
|
57,600 | 27.86 | 27.91 | 26.95 | 0 | 0 | 0 |
07/03/2022 |
28
|
37,600 | 27.36 | 28 | 27.09 | 0 | 0 | 0 |
04/03/2022 |
28
|
67,700 | 28 | 28 | 26.91 | 0 | 0 | 0 |
03/03/2022 |
27.91
|
42,200 | 27.73 | 28.27 | 27.36 | 0 | 0 | 0 |
02/03/2022 |
28.18
|
74,200 | 27.77 | 28.18 | 27.27 | 0 | 0 | 0 |
01/03/2022 |
27.73
|
48,000 | 27.55 | 28.18 | 27.27 | 0 | 0 | 0 |
28/02/2022 |
27.55
|
4,100 | 27.73 | 28.18 | 27.55 | 0 | 0 | 0 |
25/02/2022 |
28.18
|
49,900 | 28.18 | 28.64 | 26.55 | 0 | 0 | 0 |
24/02/2022 |
27.23
|
46,900 | 27.55 | 29.09 | 27.09 | 0 | 400 | -0.0 |
23/02/2022 |
27.86
|
48,700 | 27.82 | 27.86 | 27.27 | 0 | 0 | 0 |
22/02/2022 |
27.82
|
38,000 | 28.09 | 28.09 | 27 | 0 | 0 | 0 |
21/02/2022 |
28
|
51,800 | 27.45 | 28.18 | 27.18 | 0 | 100 | -0.0 |
18/02/2022 |
27.45
|
61,700 | 27.55 | 28.18 | 27.27 | 0 | 0 | 0 |
17/02/2022 |
28.09
|
67,300 | 26.82 | 28.64 | 26.82 | 1,000 | 0 | 0.0 |
16/02/2022 |
27
|
68,200 | 26.73 | 27 | 26.36 | 0 | 0 | 0 |
15/02/2022 |
26.82
|
41,500 | 26.36 | 26.82 | 26.18 | 0 | 0 | 0 |
14/02/2022 |
26.82
|
65,600 | 26.45 | 26.82 | 26 | 0 | 1,000 | -0.0 |
11/02/2022 |
26.68
|
46,100 | 26.36 | 26.68 | 25.91 | 0 | 0 | 0 |
10/02/2022 |
26.36
|
29,900 | 26 | 26.36 | 25.91 | 0 | 0 | 0 |
09/02/2022 |
26.18
|
35,200 | 26.36 | 26.77 | 26.18 | 0 | 0 | 0 |
08/02/2022 |
26.68
|
5,000 | 26.45 | 26.68 | 26.45 | 0 | 0 | 0 |
07/02/2022 |
26.45
|
32,500 | 25.77 | 26.55 | 25.77 | 0 | 0 | 0 |
28/01/2022 |
25.73
|
38,400 | 25.55 | 25.73 | 25.27 | 0 | 0 | 0 |
27/01/2022 |
25.73
|
48,000 | 25.73 | 25.82 | 25.27 | 0 | 0 | 0 |
26/01/2022 |
25.64
|
45,800 | 25.27 | 26.27 | 25.27 | 1,000 | 0 | 0 |
25/01/2022 |
25.27
|
45,700 | 25.09 | 25.64 | 25.09 | 0 | 0 | 0 |
24/01/2022 |
25.45
|
36,700 | 25.45 | 25.82 | 25.45 | 0 | 0 | 0 |
21/01/2022 |
26
|
33,100 | 25.45 | 26.05 | 25.18 | 0 | 0 | 0 |
20/01/2022 |
25.91
|
31,300 | 25.73 | 25.91 | 25 | 0 | 0 | 0 |
19/01/2022 |
25.91
|
24,700 | 25.59 | 26.14 | 25.55 | 0 | 0 | 0 |
18/01/2022 |
25.55
|
48,000 | 25 | 26.09 | 25 | 0 | 0 | 0 |
17/01/2022 |
25.45
|
44,800 | 25.82 | 26.27 | 25.45 | 0 | 0 | 0 |
14/01/2022 |
25.91
|
37,500 | 25.55 | 26.27 | 25.55 | 0 | 0 | 0 |
13/01/2022 |
26.09
|
54,700 | 25.73 | 26.09 | 25.64 | 0 | 0 | 0 |
12/01/2022 |
26.05
|
51,500 | 25.91 | 26.05 | 25.64 | 0 | 0 | 0 |
11/01/2022 |
26
|
50,500 | 26 | 26.18 | 25.91 | 100 | 0 | 0.0 |
10/01/2022 |
26
|
36,300 | 26.09 | 26.09 | 25.45 | 0 | 0 | 0 |
07/01/2022 |
26.09
|
30,900 | 26 | 26.18 | 26 | 0 | 0 | 0 |
06/01/2022 |
26
|
7,500 | 26.36 | 26.36 | 26 | 0 | 0 | 0 |
05/01/2022 |
26
|
53,400 | 26.36 | 26.82 | 25.91 | 0 | 0 | 0 |
04/01/2022 |
26.41
|
51,600 | 26.82 | 26.82 | 26.41 | 0 | 0 | 0 |
31/12/2021 |
26.82
|
48,500 | 26.09 | 26.82 | 26 | 0 | 0 | 0 |
30/12/2021 |
26.09
|
51,100 | 25.82 | 26.23 | 25.82 | 0 | 0 | 0 |
29/12/2021 |
26.27
|
34,400 | 26.18 | 26.27 | 25.91 | 0 | 0 | 0 |
28/12/2021 |
26.23
|
37,200 | 25.91 | 26.36 | 25.91 | 0 | 0 | 0 |
27/12/2021 |
25.91
|
51,200 | 26.09 | 26.23 | 25.91 | 0 | 0 | 0 |
24/12/2021 |
26.09
|
48,300 | 26.23 | 26.23 | 25.73 | 0 | 0 | 0 |
23/12/2021 |
26.05
|
20,300 | 26.73 | 26.73 | 25.91 | 0 | 0 | 0 |
22/12/2021 |
26.18
|
38,200 | 26.18 | 26.23 | 26.18 | 0 | 0 | 0 |
21/12/2021 |
26.23
|
52,200 | 26.36 | 26.36 | 25.91 | 0 | 0 | 0 |
20/12/2021 |
26.36
|
54,000 | 26.09 | 26.64 | 26.09 | 0 | 0 | 0 |
17/12/2021 |
26.32
|
55,400 | 26.55 | 26.91 | 26.18 | 0 | 0 | 0 |
16/12/2021 |
26.55
|
50,500 | 26.36 | 26.64 | 26.36 | 0 | 0 | 0 |
15/12/2021 |
26.36
|
64,800 | 26.82 | 26.82 | 26.18 | 0 | 0 | 0 |
14/12/2021 |
26.82
|
40,300 | 26.82 | 27.09 | 26.18 | 0 | 0 | 0 |
13/12/2021 |
26.45
|
53,900 | 26.68 | 27.09 | 26.27 | 500 | 0 | 0.0 |
10/12/2021 |
26.82
|
29,400 | 26.45 | 26.91 | 26.45 | 0 | 0 | 0 |
09/12/2021 |
26.45
|
44,000 | 27.23 | 27.23 | 26.45 | 0 | 0 | 0 |
08/12/2021 |
26.64
|
37,200 | 26.64 | 26.73 | 26.64 | 0 | 0 | 0 |
07/12/2021 |
26.64
|
44,700 | 27.27 | 27.27 | 26.45 | 0 | 0 | 0 |
06/12/2021 |
26.45
|
34,900 | 26.82 | 27 | 26.45 | 0 | 0 | 0 |
03/12/2021 |
27
|
53,100 | 27.27 | 27.27 | 27 | 0 | 0 | 0 |
02/12/2021 |
27
|
34,500 | 26.91 | 27 | 26.64 | 0 | 0 | 0 |
01/12/2021 |
27.18
|
53,200 | 26.82 | 27.18 | 26.82 | 0 | 0 | 0 |
30/11/2021 |
26.82
|
48,500 | 26.73 | 27.27 | 26.73 | 0 | 0 | 0 |
29/11/2021 |
26.73
|
60,700 | 26.55 | 27.36 | 26.18 | 0 | 0 | 0 |