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) |
-1.10 | -12.50% | 27,900 | 0 | 0 |
7.50
9.50
7.70
|
2 tháng
(2024-07-22) |
-3.10 | -28.70% | 47,300 | 0 | 0 |
7.50
10.80
7.70
|
3 tháng
(2024-06-21) |
-0.90 | -10.47% | 279,400 | 0 | 0 |
7.50
12.80
7.70
|
6 tháng
(2024-03-25) |
-0.70 | -8.33% | 467,300 | 0 | 0 |
7.10
12.80
7.70
|
12 tháng
(2023-09-25) |
0.30 | 4.05% | 656,300 | 0 | 0 |
6.10
12.80
7.70
|
24 tháng
(2022-09-30) |
-3.30 | -30% | 1,248,922 | 0 | 0 |
5.70
12.80
7.70
|
36 tháng
(2021-10-05) |
-22.10 | -74.16% | 6,194,728 | 0 | 0 |
5.70
37.80
7.70
|
60 tháng
(2019-10-16) |
3.70 | 92.50% | 9,099,855 | 1,000 | 0.0 |
2.60
37.80
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/02/2022 |
24
|
39,100 | 24.40 | 25.10 | 23.50 | 0 | 0 | 0 |
17/02/2022 |
24.40
|
16,700 | 24.10 | 26.50 | 23.80 | 0 | 0 | 0 |
16/02/2022 |
24.10
|
11,800 | 24.10 | 24.10 | 23.90 | 0 | 0 | 0 |
15/02/2022 |
24.10
|
400 | 23.80 | 24.50 | 24.10 | 0 | 0 | 0 |
14/02/2022 |
23.80
|
10,300 | 24.10 | 24.30 | 23.50 | 0 | 0 | 0 |
11/02/2022 |
24.10
|
20,400 | 24.30 | 24.30 | 23.20 | 0 | 0 | 0 |
10/02/2022 |
24.30
|
13,700 | 24.60 | 24.60 | 24.10 | 0 | 0 | 0 |
09/02/2022 |
24.60
|
23,800 | 23.70 | 24.90 | 23.30 | 0 | 0 | 0 |
08/02/2022 |
23.70
|
33,701 | 23 | 24 | 22 | 0 | 0 | 0 |
07/02/2022 |
23
|
4,019 | 22.10 | 23.20 | 23 | 0 | 0 | 0 |
28/01/2022 |
22.10
|
6,200 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
27/01/2022 |
22.90
|
1,600 | 22.50 | 22.90 | 22.50 | 0 | 0 | 0 |
26/01/2022 |
22.50
|
12,400 | 22.50 | 22.80 | 22.40 | 0 | 0 | 0 |
25/01/2022 |
22.50
|
2,700 | 22.60 | 23.10 | 22.50 | 0 | 0 | 0 |
24/01/2022 |
22.60
|
3,000 | 24.40 | 24.40 | 22.60 | 0 | 0 | 0 |
21/01/2022 |
24.40
|
11,457 | 24.30 | 25.80 | 23.60 | 0 | 0 | 0 |
20/01/2022 |
24.30
|
2,000 | 22.80 | 25.50 | 22.80 | 0 | 0 | 0 |
19/01/2022 |
22.80
|
3,000 | 22.80 | 22.80 | 20.50 | 0 | 0 | 0 |
18/01/2022 |
22.80
|
2,600 | 22.80 | 23 | 21.10 | 0 | 0 | 0 |
17/01/2022 |
22.80
|
27,905 | 23.70 | 23.70 | 22.80 | 0 | 0 | 0 |
14/01/2022 |
23.70
|
6,501 | 23.90 | 24 | 21.60 | 0 | 0 | 0 |
13/01/2022 |
23.90
|
7,200 | 24.30 | 24.40 | 23.90 | 0 | 0 | 0 |
12/01/2022 |
24.30
|
2,900 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
11/01/2022 |
24.50
|
8,006 | 25 | 25.20 | 23.60 | 0 | 0 | 0 |
10/01/2022 |
25
|
36,304 | 25.40 | 25.70 | 25 | 0 | 0 | 0 |
07/01/2022 |
25.40
|
20,200 | 25.50 | 26 | 25.20 | 0 | 0 | 0 |
06/01/2022 |
25.50
|
19,100 | 26.40 | 26.40 | 25.50 | 0 | 0 | 0 |
05/01/2022 |
26.40
|
5,100 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
04/01/2022 |
26.60
|
15,704 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
31/12/2021 |
26.80
|
11,200 | 26.20 | 26.90 | 25.80 | 0 | 0 | 0 |
30/12/2021 |
26.20
|
4,200 | 26.40 | 26.40 | 25.70 | 0 | 0 | 0 |
29/12/2021 |
26.40
|
15,100 | 26.40 | 26.40 | 25.50 | 0 | 0 | 0 |
28/12/2021 |
26.40
|
7,100 | 27.10 | 27.30 | 26.20 | 0 | 0 | 0 |
27/12/2021 |
27.10
|
2,100 | 27.60 | 27.60 | 26.50 | 0 | 0 | 0 |
24/12/2021 |
27.60
|
1,400 | 25.90 | 27.60 | 25.60 | 0 | 0 | 0 |
23/12/2021 |
25.90
|
11,710 | 26.10 | 26.10 | 25.50 | 0 | 0 | 0 |
22/12/2021 |
26.10
|
26,100 | 26.20 | 26.80 | 25.80 | 0 | 0 | 0 |
21/12/2021 |
26.20
|
28,700 | 27.30 | 27.30 | 26 | 0 | 0 | 0 |
20/12/2021 |
27.30
|
15,300 | 28 | 28 | 26.20 | 0 | 0 | 0 |
17/12/2021 |
28
|
64,200 | 29 | 29 | 27.50 | 0 | 0 | 0 |
16/12/2021 |
29
|
18,300 | 29.50 | 29.50 | 28.10 | 0 | 0 | 0 |
15/12/2021 |
29.50
|
9,700 | 29.60 | 30 | 28.60 | 0 | 0 | 0 |
14/12/2021 |
29.60
|
48,000 | 28.60 | 31.50 | 28.30 | 0 | 0 | 0 |
13/12/2021 |
28.60
|
83,100 | 30 | 30 | 28.20 | 0 | 0 | 0 |
10/12/2021 |
30
|
32,900 | 31.90 | 31.90 | 29.50 | 0 | 0 | 0 |
09/12/2021 |
31.90
|
16,900 | 32 | 33 | 31 | 0 | 0 | 0 |
08/12/2021 |
32
|
15,400 | 31.90 | 32.40 | 30.90 | 0 | 0 | 0 |
07/12/2021 |
31.90
|
12,900 | 31.50 | 32 | 29.20 | 0 | 0 | 0 |
06/12/2021 |
31.50
|
21,100 | 32.40 | 32.40 | 29.20 | 0 | 0 | 0 |
03/12/2021 |
32.40
|
16,900 | 33 | 33.10 | 30.50 | 0 | 0 | 0 |
02/12/2021 |
33
|
22,500 | 32.80 | 33.50 | 31.70 | 0 | 0 | 0 |
01/12/2021 |
32.80
|
43,800 | 33.70 | 34 | 32.80 | 0 | 0 | 0 |
30/11/2021 |
33.70
|
55,203 | 34.50 | 34.70 | 33.20 | 0 | 0 | 0 |
29/11/2021 |
34.50
|
38,200 | 34.90 | 34.90 | 33.20 | 0 | 0 | 0 |
26/11/2021 |
34.90
|
126,100 | 34.90 | 36.40 | 34.40 | 0 | 0 | 0 |
25/11/2021 |
34.90
|
204,803 | 33.40 | 35.10 | 34 | 0 | 0 | 0 |
24/11/2021 |
33.40
|
113,066 | 32 | 33.40 | 32 | 0 | 0 | 0 |
23/11/2021 |
32
|
31,800 | 31.40 | 32.50 | 30 | 0 | 0 | 0 |
22/11/2021 |
31.40
|
41,700 | 30.50 | 32.80 | 30.50 | 0 | 0 | 0 |
19/11/2021 |
30.50
|
87,500 | 30.10 | 30.50 | 28.20 | 0 | 0 | 0 |
18/11/2021 |
30.10
|
77,127 | 32 | 32.40 | 29 | 0 | 0 | 0 |
17/11/2021 |
32
|
27,350 | 33 | 33.10 | 32 | 0 | 0 | 0 |
16/11/2021 |
33
|
17,911 | 33.90 | 34 | 32.50 | 0 | 0 | 0 |
15/11/2021 |
33.90
|
54,900 | 33.70 | 34.50 | 33.50 | 0 | 0 | 0 |
12/11/2021 |
33.70
|
16,700 | 32.60 | 34 | 32.60 | 0 | 0 | 0 |
11/11/2021 |
32.60
|
47,100 | 33.30 | 33.30 | 32.40 | 0 | 0 | 0 |
10/11/2021 |
33.30
|
18,900 | 33.50 | 33.60 | 33 | 0 | 0 | 0 |
09/11/2021 |
33.50
|
67,100 | 34.10 | 34.60 | 33.50 | 0 | 0 | 0 |
08/11/2021 |
34.10
|
44,400 | 34.80 | 35 | 34.10 | 0 | 0 | 0 |
05/11/2021 |
34.80
|
17,500 | 35.30 | 35.30 | 34.50 | 0 | 0 | 0 |
04/11/2021 |
35.30
|
18,000 | 34.80 | 35.60 | 34.10 | 0 | 0 | 0 |
03/11/2021 |
34.80
|
62,100 | 36.10 | 36.50 | 34.70 | 0 | 0 | 0 |
02/11/2021 |
36.10
|
55,686 | 37 | 37 | 36 | 0 | 0 | 0 |
01/11/2021 |
37
|
59,000 | 37.80 | 37.80 | 36.60 | 0 | 0 | 0 |
29/10/2021 |
37.80
|
91,740 | 37.70 | 38.90 | 37 | 0 | 0 | 0 |
28/10/2021 |
37.70
|
230,300 | 35.20 | 38.80 | 34.30 | 0 | 0 | 0 |
27/10/2021 |
35.20
|
30,600 | 35 | 35.90 | 34 | 0 | 0 | 0 |
26/10/2021 |
35
|
39,600 | 35.10 | 35.20 | 34.80 | 0 | 0 | 0 |
25/10/2021 |
35.10
|
105,200 | 35 | 36.20 | 33.60 | 0 | 0 | 0 |
22/10/2021 |
35
|
36,100 | 35.50 | 35.50 | 34.50 | 0 | 0 | 0 |
21/10/2021 |
35.50
|
56,100 | 36 | 36.50 | 35.20 | 0 | 0 | 0 |
20/10/2021 |
36
|
164,400 | 35.80 | 37 | 36 | 0 | 0 | 0 |
19/10/2021 |
35.80
|
29,200 | 37 | 37 | 35.50 | 0 | 0 | 0 |
18/10/2021 |
37
|
62,200 | 34.50 | 37.90 | 34.50 | 0 | 0 | 0 |
15/10/2021 |
34.50
|
63,900 | 32 | 35.20 | 31.70 | 0 | 0 | 0 |
14/10/2021 |
32
|
18,100 | 31.60 | 32.40 | 31.30 | 0 | 0 | 0 |
13/10/2021 |
31.60
|
28,400 | 31.40 | 32.30 | 31.50 | 0 | 0 | 0 |
12/10/2021 |
31.40
|
24,500 | 31.40 | 31.80 | 31.10 | 0 | 0 | 0 |
11/10/2021 |
31.40
|
68,100 | 31 | 31.60 | 30.90 | 0 | 0 | 0 |
08/10/2021 |
31
|
15,300 | 31.10 | 31.10 | 30.40 | 0 | 0 | 0 |
07/10/2021 |
31.10
|
24,400 | 30.70 | 31.60 | 30.60 | 0 | 0 | 0 |
06/10/2021 |
30.70
|
35,400 | 29.80 | 31 | 29.90 | 0 | 0 | 0 |
05/10/2021 |
29.80
|
21,100 | 29.40 | 29.80 | 29.30 | 0 | 0 | 0 |
04/10/2021 |
29.40
|
15,000 | 29.20 | 29.40 | 28.60 | 0 | 0 | 0 |
01/10/2021 |
29.20
|
19,620 | 29 | 29.50 | 28.80 | 0 | 0 | 0 |
30/09/2021 |
29
|
21,416 | 28.70 | 29.30 | 28.90 | 0 | 0 | 0 |
29/09/2021 |
28.70
|
9,530 | 28.90 | 28.90 | 28.40 | 0 | 0 | 0 |
28/09/2021 |
28.90
|
30,900 | 29 | 29 | 28 | 0 | 0 | 0 |
27/09/2021 |
29
|
38,800 | 30 | 30.10 | 28.40 | 0 | 0 | 0 |
24/09/2021 |
30
|
18,200 | 29.60 | 30 | 29 | 0 | 0 | 0 |