| 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 | 0.33% | 102,700 | 0 | 0 |
29.50
30.90
29.80
|
|
2 tháng
(2024-07-22) |
-1 | -3.23% | 271,700 | 0 | 0 |
29.50
32
29.80
|
|
3 tháng
(2024-06-21) |
-2.50 | -7.69% | 676,900 | 0 | 0 |
29.50
34
29.80
|
|
6 tháng
(2024-03-25) |
3.18 | 11.86% | 1,391,000 | -5,000 | -0.1 |
25.19
34
29.80
|
|
12 tháng
(2023-09-25) |
5.19 | 20.93% | 1,813,000 | -54,900 | -1.5 |
24.04
34
29.80
|
|
24 tháng
(2022-09-30) |
7.37 | 32.54% | 2,544,110 | -65,200 | -1.7 |
21.73
34
29.80
|
|
36 tháng
(2021-10-05) |
4.90 | 19.51% | 6,165,172 | 71,380 | 2.2 |
21.73
34
29.80
|
|
60 tháng
(2019-10-16) |
15.59 | 108.12% | 12,576,330 | -778,593 | -28.1 |
12.63
34
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/04/2022 |
24.50
|
5,900 | 24.42 | 24.50 | 22.79 | 0 | 0 | 0 |
| 25/04/2022 |
24.42
|
145,500 | 23.99 | 24.42 | 23.90 | 4,100 | 0 | 0.1 |
| 22/04/2022 |
23.99
|
27,800 | 24.84 | 25.19 | 23.73 | 500 | 0 | 0.0 |
| 21/04/2022 |
24.84
|
8,600 | 24.42 | 25.53 | 24.42 | 0 | 0 | 0 |
| 20/04/2022 |
24.42
|
13,800 | 25.62 | 25.70 | 23.39 | 0 | 0 | 0 |
| 19/04/2022 |
25.62
|
3,400 | 25.02 | 25.62 | 25.02 | 0 | 0 | 0 |
| 18/04/2022 |
25.02
|
2,000 | 25.62 | 25.62 | 24.84 | 0 | 0 | 0 |
| 15/04/2022 |
25.62
|
9,400 | 25.62 | 25.70 | 25.44 | 0 | 0 | 0 |
| 14/04/2022 |
25.62
|
7,500 | 25.02 | 25.70 | 25.27 | 0 | 0 | 0 |
| 13/04/2022 |
25.02
|
4,200 | 25.02 | 25.27 | 25.02 | 0 | 0 | 0 |
| 12/04/2022 |
25.02
|
10,515 | 25.27 | 25.70 | 25.02 | 3,300 | 0 | 0.1 |
| 08/04/2022 |
25.27
|
4,505 | 25.27 | 25.27 | 25.10 | 0 | 0 | 0 |
| 07/04/2022 |
25.27
|
4,030 | 25.27 | 25.36 | 25.27 | 0 | 0 | 0 |
| 06/04/2022 |
25.27
|
3,405 | 25.62 | 25.70 | 25.27 | 0 | 0 | 0 |
| 05/04/2022 |
25.62
|
2,254 | 25.44 | 25.70 | 25.44 | 0 | 0 | 0 |
| 04/04/2022 |
25.44
|
7,300 | 25.70 | 25.70 | 25.44 | 300 | 0 | 0.0 |
| 01/04/2022 |
25.70
|
11,300 | 26.22 | 26.22 | 25.10 | 100 | 0 | 0.0 |
| 31/03/2022 |
26.22
|
6,000 | 24.84 | 26.47 | 24.67 | 2,300 | 0 | 0.1 |
| 30/03/2022 |
24.84
|
9,600 | 25.27 | 25.27 | 24.33 | 0 | 3,700 | -0.1 |
| 29/03/2022 |
25.27
|
4,700 | 25.19 | 25.27 | 25.10 | 0 | 2,300 | -0.1 |
| 28/03/2022 |
25.19
|
3,803 | 25.19 | 25.70 | 25.02 | 0 | 0 | 0 |
| 25/03/2022 |
25.19
|
3,091 | 25.53 | 25.53 | 25.10 | 0 | 0 | 0 |
| 24/03/2022 |
25.53
|
10,180 | 25.53 | 25.53 | 25.53 | 6,000 | 0 | 0.2 |
| 23/03/2022 |
25.53
|
3,103 | 24.93 | 25.53 | 25.02 | 0 | 0 | 0 |
| 22/03/2022 |
24.93
|
2,500 | 25.27 | 25.27 | 24.93 | 0 | 0 | 0 |
| 21/03/2022 |
25.27
|
6,817 | 25.27 | 25.53 | 25.10 | 0 | 0 | 0 |
| 18/03/2022 |
25.27
|
922 | 25.19 | 25.53 | 24.93 | 0 | 0 | 0 |
| 17/03/2022 |
25.19
|
2,703 | 25.19 | 25.27 | 25.19 | 800 | 0 | 0.0 |
| 16/03/2022 |
25.19
|
1,552 | 24.93 | 25.27 | 25.02 | 0 | 0 | 0 |
| 15/03/2022 |
24.93
|
5,100 | 25.27 | 25.44 | 24.93 | 100 | 0 | 0.0 |
| 14/03/2022 |
25.27
|
8,100 | 25.70 | 25.70 | 25.02 | 0 | 0 | 0 |
| 11/03/2022 |
25.70
|
4,400 | 25.79 | 25.79 | 25.36 | 0 | 0 | 0 |
| 10/03/2022 |
25.79
|
8,300 | 25.96 | 25.96 | 24.93 | 0 | 0 | 0 |
| 09/03/2022 |
25.96
|
5,400 | 25.44 | 25.96 | 24.33 | 0 | 0 | 0 |
| 08/03/2022 |
25.44
|
9,042 | 26.47 | 26.47 | 24.84 | 0 | 0 | 0 |
| 07/03/2022 |
26.47
|
7,500 | 26.22 | 27.33 | 26.22 | 100 | 600 | -0.0 |
| 04/03/2022 |
26.22
|
25,931 | 26.73 | 26.99 | 26.22 | 0 | 0 | 0 |
| 03/03/2022 |
26.73
|
28,934 | 24.93 | 27.16 | 25.02 | 0 | 500 | -0.0 |
| 02/03/2022 |
24.93
|
5,600 | 25.19 | 25.27 | 24.93 | 0 | 0 | 0 |
| 01/03/2022 |
25.19
|
9,000 | 25.19 | 25.27 | 24.93 | 100 | 0 | 0.0 |
| 28/02/2022 |
25.19
|
3,000 | 25.19 | 25.27 | 24.93 | 0 | 0 | 0 |
| 25/02/2022 |
25.19
|
8,100 | 25.02 | 25.36 | 24.84 | 0 | 0 | 0 |
| 24/02/2022 |
25.02
|
10,230 | 25.19 | 25.36 | 24.67 | 7,200 | 0 | 0.2 |
| 23/02/2022 |
25.19
|
3,100 | 25.27 | 25.44 | 25.10 | 2,500 | 0 | 0.1 |
| 22/02/2022 |
25.27
|
10,800 | 25.02 | 25.27 | 24.93 | 6,300 | 0 | 0.2 |
| 21/02/2022 |
25.02
|
5,400 | 25.02 | 25.36 | 24.93 | 0 | 0 | 0 |
| 18/02/2022 |
25.02
|
6,900 | 25.36 | 25.53 | 24.84 | 3,200 | 0 | 0.1 |
| 17/02/2022 |
25.36
|
13,752 | 25.02 | 25.44 | 24.84 | 4,500 | 0 | 0.1 |
| 16/02/2022 |
25.02
|
12,200 | 25.27 | 25.27 | 24.84 | 1,000 | 0 | 0.0 |
| 15/02/2022 |
25.27
|
13,107 | 24.84 | 25.27 | 24.84 | 2,500 | 100 | 0.1 |
| 14/02/2022 |
24.84
|
12,717 | 24.76 | 24.93 | 24.07 | 4,800 | 0 | 0.1 |
| 11/02/2022 |
24.76
|
3,000 | 23.99 | 24.84 | 23.99 | 0 | 0 | 0 |
| 10/02/2022 |
23.99
|
10,002 | 24.16 | 24.42 | 23.56 | 2,000 | 1,300 | 0.0 |
| 09/02/2022 |
24.16
|
37,700 | 24.42 | 24.84 | 23.99 | 24,300 | 1,400 | 0.7 |
| 08/02/2022 |
24.42
|
16,981 | 23.65 | 24.42 | 23.65 | 0 | 0 | 0 |
| 07/02/2022 |
23.65
|
37,000 | 22.70 | 23.65 | 23.13 | 34,500 | 0 | 0.9 |
| 28/01/2022 |
22.70
|
11,500 | 23.90 | 24.07 | 22.45 | 0 | 7,300 | -0.2 |
| 27/01/2022 |
23.90
|
4,102 | 22.27 | 23.90 | 22.36 | 0 | 500 | -0.0 |
| 26/01/2022 |
22.27
|
10,100 | 23.39 | 24.33 | 22.27 | 0 | 7,500 | -0.2 |
| 25/01/2022 |
23.39
|
5,700 | 23.47 | 23.82 | 23.39 | 0 | 0 | 0 |
| 24/01/2022 |
23.47
|
11,700 | 23.99 | 23.99 | 23.47 | 0 | 0 | 0 |
| 21/01/2022 |
23.99
|
21,210 | 24.33 | 24.33 | 23.99 | 0 | 4,700 | -0.1 |
| 20/01/2022 |
24.33
|
3,502 | 23.99 | 24.42 | 23.99 | 0 | 0 | 0 |
| 19/01/2022 |
23.99
|
1,400 | 23.99 | 23.99 | 23.82 | 0 | 0 | 0 |
| 18/01/2022 |
23.99
|
7,600 | 23.99 | 24.33 | 23.47 | 0 | 0 | 0 |
| 17/01/2022 |
23.99
|
7,100 | 24.84 | 24.84 | 23.22 | 0 | 0 | 0 |
| 14/01/2022 |
24.84
|
3,304 | 24.76 | 25.02 | 24.84 | 0 | 0 | 0 |
| 13/01/2022 |
24.76
|
4,001 | 24.93 | 25.19 | 24.76 | 0 | 0 | 0 |
| 12/01/2022 |
24.93
|
19,800 | 25.02 | 25.36 | 24.84 | 0 | 0 | 0 |
| 11/01/2022 |
25.02
|
11,400 | 25.02 | 25.19 | 25.02 | 100 | 0 | 0.0 |
| 10/01/2022 |
25.02
|
26,703 | 25.27 | 25.36 | 25.02 | 0 | 0 | 0 |
| 07/01/2022 |
25.27
|
17,300 | 25.27 | 25.27 | 25.10 | 0 | 0 | 0 |
| 06/01/2022 |
25.27
|
7,400 | 25.36 | 25.36 | 25.10 | 100 | 0 | 0.0 |
| 05/01/2022 |
25.36
|
13,600 | 25.36 | 25.36 | 25.19 | 100 | 0 | 0.0 |
| 04/01/2022 |
25.36
|
17,800 | 25.10 | 25.44 | 25.10 | 0 | 0 | 0 |
| 31/12/2021 |
25.10
|
9,600 | 25.10 | 25.36 | 25.10 | 0 | 0 | 0 |
| 30/12/2021 |
25.10
|
13,900 | 25.10 | 25.19 | 25.10 | 0 | 0 | 0 |
| 29/12/2021 |
25.10
|
8,600 | 25.10 | 25.27 | 25.10 | 0 | 0 | 0 |
| 28/12/2021 |
25.10
|
16,600 | 25.19 | 25.19 | 25.02 | 0 | 0 | 0 |
| 27/12/2021 |
25.19
|
7,300 | 25.10 | 25.44 | 25.10 | 100 | 0 | 0.0 |
| 24/12/2021 |
25.10
|
16,200 | 25.10 | 25.19 | 25.02 | 0 | 0 | 0 |
| 23/12/2021 |
25.10
|
14,100 | 25.19 | 25.44 | 25.02 | 0 | 0 | 0 |
| 22/12/2021 |
25.19
|
18,647 | 25.27 | 25.27 | 25.02 | 0 | 0 | 0 |
| 21/12/2021 |
25.27
|
15,100 | 25.27 | 25.44 | 25.19 | 100 | 0 | 0.0 |
| 20/12/2021 |
25.27
|
13,300 | 25.70 | 25.70 | 25.27 | 0 | 0 | 0 |
| 17/12/2021 |
25.70
|
10,100 | 26.22 | 26.22 | 25.44 | 0 | 0 | 0 |
| 16/12/2021 |
26.22
|
10,800 | 25.96 | 26.56 | 25.53 | 0 | 0 | 0 |
| 15/12/2021 |
25.96
|
11,700 | 25.44 | 26.13 | 25.70 | 0 | 0 | 0 |
| 14/12/2021 |
25.44
|
12,012 | 25.44 | 25.70 | 25.36 | 100 | 0 | 0.0 |
| 13/12/2021 |
25.44
|
10,314 | 25.70 | 25.70 | 25.36 | 0 | 0 | 0 |
| 10/12/2021 |
25.70
|
9,866 | 25.87 | 26.47 | 25.36 | 0 | 0 | 0 |
| 09/12/2021 |
25.87
|
4,600 | 25.36 | 25.87 | 25.36 | 0 | 0 | 0 |
| 08/12/2021 |
25.36
|
18,406 | 25.87 | 25.87 | 25.27 | 100 | 0 | 0.0 |
| 07/12/2021 |
25.87
|
42,150 | 25.62 | 26.22 | 24.93 | 100 | 0 | 0.0 |
| 06/12/2021 |
25.62
|
12,200 | 25.79 | 26.39 | 25.62 | 0 | 0 | 0 |
| 03/12/2021 |
25.79
|
35,500 | 25.96 | 26.56 | 25.79 | 0 | 0 | 0 |
| 02/12/2021 |
25.96
|
22,500 | 26.13 | 26.56 | 25.96 | 0 | 0 | 0 |
| 01/12/2021 |
26.13
|
31,920 | 26.64 | 26.64 | 26.13 | 0 | 0 | 0 |
| 30/11/2021 |
26.64
|
30,900 | 26.56 | 27.16 | 26.22 | 100 | 0 | 0.0 |
| 29/11/2021 |
26.56
|
10,000 | 26.30 | 26.56 | 26.13 | 100 | 0 | 0.0 |