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) |
0.10 | 0.81% | 2,283,500 | 0 | 0 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
0.30 | 2.48% | 5,277,200 | 0 | 0 |
10.90
13.40
12.20
|
3 tháng
(2024-06-21) |
-1.50 | -10.79% | 10,200,500 | 0 | 0 |
10.90
14.50
12.20
|
6 tháng
(2024-03-25) |
1.30 | 11.71% | 19,796,103 | -1,100 | -0.0 |
9.60
14.50
12.20
|
12 tháng
(2023-09-25) |
0.40 | 3.33% | 33,444,779 | -1,100 | -0.0 |
9.10
14.50
12.20
|
24 tháng
(2022-09-30) |
-3 | -19.50% | 74,837,742 | -7,612 | -0.1 |
9.10
16.64
12.20
|
36 tháng
(2021-10-05) |
-18.07 | -59.30% | 150,536,050 | -207,262 | -8.5 |
9.10
37.15
12.20
|
60 tháng
(2020-10-12) |
0.74 | 6.31% | 194,674,756 | -70,333 | -5.2 |
9.10
37.15
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
33.28
|
579,150 | 32.66 | 33.28 | 31.12 | 0 | 0 | 0 |
25/04/2022 |
33.28
|
313,250 | 34.44 | 34.44 | 32.35 | 0 | 300 | -0.0 |
22/04/2022 |
34.52
|
323,400 | 34.60 | 34.75 | 33.82 | 0 | 0 | 0 |
21/04/2022 |
34.75
|
171,295 | 34.83 | 34.83 | 33.90 | 0 | 0 | 0 |
20/04/2022 |
35.06
|
846,050 | 34.60 | 35.06 | 33.59 | 0 | 0 | 0 |
19/04/2022 |
34.75
|
1,095,700 | 34.99 | 34.99 | 34.06 | 0 | 0 | 0 |
18/04/2022 |
34.99
|
161,100 | 35.45 | 35.45 | 34.68 | 0 | 0 | 0 |
15/04/2022 |
35.45
|
323,600 | 35.22 | 35.61 | 34.75 | 0 | 0 | 0 |
14/04/2022 |
35.22
|
597,000 | 34.75 | 35.53 | 34.06 | 0 | 0 | 0 |
13/04/2022 |
34.75
|
279,501 | 34.99 | 34.99 | 33.90 | 0 | 0 | 0 |
12/04/2022 |
34.99
|
589,830 | 35.22 | 35.30 | 34.13 | 0 | 0 | 0 |
08/04/2022 |
35.30
|
232,882 | 35.61 | 35.61 | 35.14 | 0 | 0 | 0 |
07/04/2022 |
35.61
|
178,638 | 35.61 | 35.76 | 35.37 | 0 | 0 | 0 |
06/04/2022 |
35.68
|
243,504 | 35.76 | 35.76 | 35.22 | 0 | 0 | 0 |
05/04/2022 |
35.76
|
614,278 | 35.68 | 35.84 | 35.14 | 0 | 0 | 0 |
04/04/2022 |
35.68
|
403,722 | 36.22 | 36.22 | 35.30 | 0 | 0 | 0 |
01/04/2022 |
36.22
|
1,276,794 | 35.45 | 37.08 | 34.91 | 0 | 0 | 0 |
31/03/2022 |
35.53
|
366,869 | 35.22 | 35.53 | 34.83 | 0 | 0 | 0 |
30/03/2022 |
35.22
|
248,700 | 35.37 | 35.45 | 34.99 | 0 | 0 | 0 |
29/03/2022 |
35.61
|
278,115 | 35.37 | 35.61 | 34.99 | 0 | 0 | 0 |
28/03/2022 |
35.45
|
270,250 | 35.61 | 35.61 | 34.83 | 0 | 0 | 0 |
25/03/2022 |
35.68
|
505,204 | 35.37 | 35.99 | 34.99 | 0 | 0 | 0 |
24/03/2022 |
35.37
|
341,200 | 35.37 | 35.45 | 34.83 | 0 | 0 | 0 |
23/03/2022 |
35.37
|
308,093 | 35.45 | 35.45 | 34.99 | 0 | 0 | 0 |
22/03/2022 |
35.61
|
193,805 | 35.61 | 35.99 | 35.22 | 0 | 100 | -0.0 |
21/03/2022 |
35.68
|
315,903 | 35.61 | 36.07 | 35.22 | 0 | 100 | -0.0 |
18/03/2022 |
35.61
|
2,197,506 | 33.98 | 35.61 | 33.59 | 0 | 100 | -0.0 |
17/03/2022 |
33.98
|
156,555 | 34.06 | 34.06 | 33.67 | 0 | 0 | 0 |
16/03/2022 |
33.98
|
197,800 | 33.98 | 34.06 | 33.59 | 0 | 0 | 0 |
15/03/2022 |
33.98
|
102,326 | 33.98 | 34.06 | 33.67 | 0 | 0 | 0 |
14/03/2022 |
34.06
|
240,327 | 34.21 | 34.37 | 33.59 | 0 | 0 | 0 |
11/03/2022 |
34.21
|
257,348 | 34.44 | 34.75 | 33.98 | 0 | 0 | 0 |
10/03/2022 |
34.44
|
425,308 | 34.06 | 34.75 | 33.90 | 0 | 0 | 0 |
09/03/2022 |
34.21
|
512,430 | 33.98 | 34.44 | 33.59 | 0 | 0 | 0 |
08/03/2022 |
33.98
|
570,288 | 33.75 | 34.06 | 32.90 | 0 | 0 | 0 |
07/03/2022 |
33.90
|
284,400 | 34.29 | 34.29 | 33.44 | 0 | 0 | 0 |
04/03/2022 |
34.29
|
210,050 | 34.68 | 34.75 | 33.90 | 0 | 0 | 0 |
03/03/2022 |
34.68
|
1,466,322 | 32.66 | 34.83 | 32.43 | 0 | 0 | 0 |
02/03/2022 |
32.66
|
237,450 | 32.97 | 32.97 | 32.43 | 0 | 0 | 0 |
01/03/2022 |
32.90
|
141,900 | 32.59 | 33.28 | 32.43 | 0 | 0 | 0 |
28/02/2022 |
32.97
|
247,300 | 33.21 | 33.21 | 32.51 | 0 | 0 | 0 |
25/02/2022 |
33.05
|
152,480 | 32.90 | 33.28 | 32.51 | 0 | 0 | 0 |
24/02/2022 |
32.90
|
297,560 | 33.13 | 33.13 | 32.20 | 0 | 0 | 0 |
23/02/2022 |
33.13
|
1,162,922 | 32.51 | 33.36 | 32.12 | 0 | 100 | -0.0 |
22/02/2022 |
32.74
|
332,090 | 32.66 | 32.90 | 32.04 | 0 | 0 | 0 |
21/02/2022 |
33.05
|
239,300 | 33.28 | 33.28 | 32.66 | 0 | 0 | 0 |
18/02/2022 |
33.28
|
209,629 | 33.13 | 33.36 | 32.51 | 0 | 0 | 0 |
17/02/2022 |
33.44
|
415,850 | 33.36 | 33.52 | 32.51 | 0 | 0 | 0 |
16/02/2022 |
33.36
|
953,955 | 31.89 | 33.36 | 31.35 | 0 | 100 | -0.0 |
15/02/2022 |
31.89
|
355,369 | 31.89 | 31.97 | 30.96 | 0 | 0 | 0 |
14/02/2022 |
31.89
|
463,060 | 31.97 | 32.04 | 30.96 | 0 | 0 | 0 |
11/02/2022 |
32.43
|
245,840 | 32.12 | 32.43 | 31.35 | 0 | 0 | 0 |
10/02/2022 |
32.12
|
498,760 | 31.66 | 32.12 | 30.96 | 0 | 0 | 0 |
09/02/2022 |
31.66
|
734,052 | 31.35 | 31.97 | 30.57 | 0 | 700 | -0.0 |
08/02/2022 |
31.66
|
231,801 | 32.51 | 32.51 | 31.19 | 0 | 0 | 0 |
07/02/2022 |
32.51
|
115,800 | 32.90 | 33.13 | 32.04 | 0 | 0 | 0 |
28/01/2022 |
32.90
|
332,102 | 32.97 | 33.28 | 32.04 | 0 | 0 | 0 |
27/01/2022 |
33.13
|
923,014 | 31.89 | 33.21 | 30.96 | 0 | 0 | 0 |
26/01/2022 |
31.73
|
245,420 | 31.58 | 32.12 | 31.04 | 0 | 0 | 0 |
25/01/2022 |
31.58
|
386,350 | 31.50 | 31.66 | 30.50 | 0 | 100 | -0.0 |
24/01/2022 |
31.35
|
225,664 | 32.35 | 32.66 | 30.96 | 0 | 100 | -0.0 |
21/01/2022 |
32.51
|
332,120 | 32.12 | 32.51 | 31.35 | 0 | 950 | -0.0 |
20/01/2022 |
32.12
|
274,609 | 32.51 | 32.66 | 31.27 | 0 | 0 | 0 |
19/01/2022 |
32.51
|
641,540 | 31.58 | 32.51 | 30.19 | 0 | 32,900 | -1.4 |
18/01/2022 |
31.73
|
533,005 | 31.81 | 32.20 | 30.19 | 0 | 200 | -0.0 |
17/01/2022 |
31.73
|
928,815 | 29.57 | 31.73 | 28.87 | 0 | 28,800 | -1.1 |
14/01/2022 |
29.65
|
361,412 | 29.72 | 29.88 | 28.72 | 0 | 2,000 | -0.1 |
13/01/2022 |
29.80
|
551,700 | 29.72 | 29.95 | 28.56 | 0 | 0 | 0 |
12/01/2022 |
29.72
|
785,905 | 29.03 | 29.72 | 27.79 | 0 | 1,500 | -0.1 |
11/01/2022 |
29.41
|
215,530 | 29.65 | 30.19 | 28.64 | 0 | 11,300 | -0.4 |
10/01/2022 |
30.19
|
90,600 | 30.57 | 30.88 | 29.72 | 0 | 5,000 | -0.2 |
07/01/2022 |
30.65
|
315,654 | 30.81 | 31.12 | 29.72 | 0 | 13,000 | -0.5 |
06/01/2022 |
30.81
|
212,100 | 30.96 | 31.27 | 29.80 | 0 | 6,100 | -0.2 |
05/01/2022 |
30.88
|
325,550 | 31.12 | 31.27 | 29.49 | 0 | 0 | 0 |
04/01/2022 |
31.35
|
78,610 | 31.73 | 31.73 | 30.57 | 0 | 0 | 0 |
31/12/2021 |
31.73
|
84,329 | 31.12 | 31.73 | 30.11 | 0 | 5,000 | -0.2 |
30/12/2021 |
31.12
|
386,520 | 31.12 | 31.35 | 29.49 | 0 | 0 | 0 |
29/12/2021 |
30.81
|
439,258 | 32.43 | 32.97 | 30.81 | 0 | 0 | 0 |
28/12/2021 |
32.43
|
160,005 | 32.90 | 33.13 | 31.66 | 0 | 0 | 0 |
27/12/2021 |
32.90
|
136,110 | 33.21 | 33.28 | 32.12 | 0 | 0 | 0 |
24/12/2021 |
33.21
|
90,590 | 33.21 | 33.21 | 32.20 | 0 | 0 | 0 |
23/12/2021 |
33.21
|
200,884 | 33.28 | 33.67 | 31.73 | 0 | 7,000 | -0.3 |
22/12/2021 |
33.52
|
173,654 | 33.59 | 33.67 | 32.66 | 0 | 0 | 0 |
21/12/2021 |
33.28
|
200,873 | 33.59 | 33.90 | 32.82 | 0 | 100 | -0.0 |
20/12/2021 |
33.59
|
137,950 | 33.98 | 33.98 | 33.21 | 0 | 100 | -0.0 |
17/12/2021 |
33.75
|
188,720 | 34.13 | 34.75 | 33.75 | 0 | 26,400 | -1.2 |
16/12/2021 |
34.75
|
229,250 | 34.68 | 34.75 | 33.98 | 0 | 0 | 0 |
15/12/2021 |
34.68
|
203,859 | 34.83 | 35.61 | 34.06 | 0 | 0 | 0 |
14/12/2021 |
34.75
|
257,920 | 34.52 | 34.75 | 33.67 | 0 | 0 | 0 |
13/12/2021 |
34.60
|
226,400 | 34.99 | 35.14 | 33.98 | 0 | 0 | 0 |
10/12/2021 |
34.99
|
105,440 | 35.37 | 35.37 | 34.52 | 0 | 0 | 0 |
09/12/2021 |
35.06
|
165,900 | 34.91 | 35.45 | 34.44 | 0 | 0 | 0 |
08/12/2021 |
35.22
|
342,401 | 34.29 | 35.61 | 33.67 | 0 | 0 | 0 |
07/12/2021 |
34.52
|
146,350 | 34.52 | 35.14 | 33.59 | 0 | 0 | 0 |
06/12/2021 |
34.52
|
186,270 | 34.44 | 34.83 | 33.67 | 0 | 0 | 0 |
03/12/2021 |
35.14
|
219,763 | 35.45 | 35.84 | 34.44 | 0 | 0 | 0 |
02/12/2021 |
35.45
|
208,850 | 35.76 | 35.84 | 34.83 | 0 | 0 | 0 |
01/12/2021 |
35.76
|
267,285 | 35.61 | 36.30 | 34.83 | 0 | 3,000 | -0.1 |
30/11/2021 |
35.61
|
122,600 | 36.22 | 36.30 | 35.06 | 0 | 0 | 0 |
29/11/2021 |
36.30
|
150,658 | 36.38 | 36.53 | 34.83 | 0 | 0 | 0 |