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) |
0.40 | 1.58% | 4,668,900 | 0 | 0 |
24.90
26.45
26.45
|
2 tháng
(2024-07-22) |
1.65 | 6.88% | 8,705,400 | -300 | -0.0 |
23.75
26.45
26.45
|
3 tháng
(2024-06-21) |
-0.35 | -1.35% | 15,535,900 | -300 | -0.0 |
23.75
27.30
26.45
|
6 tháng
(2024-03-25) |
3.10 | 13.75% | 22,729,800 | -2,000 | -0.0 |
18.65
27.30
26.45
|
12 tháng
(2023-09-25) |
0.75 | 3.01% | 30,011,600 | -2,000 | -0.0 |
18.65
27.30
26.45
|
24 tháng
(2022-09-30) |
0.29 | 1.13% | 117,811,300 | -33,153 | -37.7 |
17.20
31.55
26.45
|
36 tháng
(2021-10-05) |
3.79 | 17.32% | 600,720,200 | -1,146,054 | -71.8 |
10.50
37.45
26.45
|
60 tháng
(2020-03-25) |
20 | 354.16% | 1,122,747,890 | -978,644 | -71.1 |
4.89
37.45
26.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
18.41
|
611,500 | 17.23 | 18.41 | 16.09 | 0 | 0 | 0 |
25/04/2022 |
17.23
|
725,700 | 18.50 | 19 | 17.23 | 0 | 0 | 0 |
22/04/2022 |
18.50
|
827,800 | 18.09 | 18.82 | 17.18 | 0 | 0 | 0 |
21/04/2022 |
18.09
|
1,581,900 | 19.36 | 19.36 | 18.05 | 0 | 0 | 0 |
20/04/2022 |
19.36
|
1,357,100 | 20.82 | 20.82 | 19.36 | 0 | 0 | 0 |
19/04/2022 |
20.82
|
1,209,000 | 22.36 | 23 | 20.82 | 0 | 0 | 0 |
18/04/2022 |
22.36
|
1,643,800 | 24.05 | 24.05 | 22.36 | 0 | 0 | 0 |
15/04/2022 |
24.05
|
684,700 | 24.73 | 24.73 | 24.05 | 0 | 1,400 | 0 |
14/04/2022 |
24.73
|
508,800 | 24.73 | 25.18 | 24.27 | 0 | 0 | 0 |
13/04/2022 |
24.73
|
869,500 | 24.18 | 24.73 | 23.45 | 0 | 0 | 0 |
12/04/2022 |
24.18
|
902,400 | 25.82 | 26.27 | 24.18 | 0 | 0 | 0 |
08/04/2022 |
25.82
|
992,800 | 26.55 | 27 | 25.45 | 0 | 0 | 0 |
07/04/2022 |
26.55
|
1,781,800 | 28 | 28.09 | 26.45 | 0 | 0 | 0 |
06/04/2022 |
28
|
1,341,300 | 28.82 | 28.91 | 27.73 | 0 | 0 | 0 |
05/04/2022 |
28.82
|
1,196,100 | 28.64 | 28.95 | 28.23 | 0 | 0 | 0 |
04/04/2022 |
28.64
|
984,600 | 28.91 | 29.45 | 28.64 | 0 | 0 | 0 |
01/04/2022 |
28.91
|
1,115,200 | 28.95 | 29.09 | 28.23 | 0 | 0 | 0 |
31/03/2022 |
28.95
|
1,294,100 | 29.09 | 29.50 | 28.77 | 0 | 0 | 0 |
30/03/2022 |
29.09
|
1,898,000 | 30.23 | 30.55 | 29.05 | 0 | 100 | -0.0 |
29/03/2022 |
30.23
|
1,216,400 | 29.91 | 30.64 | 30 | 0 | 0 | 0 |
28/03/2022 |
29.91
|
2,024,600 | 30.50 | 30.50 | 28.73 | 0 | 0 | 0 |
25/03/2022 |
30.50
|
1,443,900 | 30.09 | 30.91 | 30.05 | 0 | 0 | 0 |
24/03/2022 |
30.09
|
1,094,800 | 29.95 | 30.45 | 29.82 | 0 | 0 | 0 |
23/03/2022 |
29.95
|
1,540,800 | 30 | 30.64 | 29.73 | 0 | 0 | 0 |
22/03/2022 |
30
|
2,621,100 | 29.91 | 31.32 | 29.91 | 0 | 0 | 0 |
21/03/2022 |
29.91
|
1,543,600 | 29.55 | 30 | 29.32 | 0 | 0 | 0 |
18/03/2022 |
29.55
|
1,806,100 | 29.91 | 30.45 | 29.55 | 0 | 0 | 0 |
17/03/2022 |
29.91
|
1,943,500 | 29.05 | 30.27 | 29.23 | 0 | 0 | 0 |
16/03/2022 |
29.05
|
2,396,600 | 27.73 | 29.05 | 28.09 | 0 | 0 | 0 |
15/03/2022 |
27.73
|
1,436,900 | 26.82 | 27.91 | 26.64 | 0 | 0 | 0 |
14/03/2022 |
26.82
|
770,900 | 26.91 | 26.91 | 26.45 | 0 | 0 | 0 |
11/03/2022 |
26.91
|
1,263,900 | 26.18 | 27 | 25.91 | 0 | 0 | 0 |
10/03/2022 |
26.18
|
548,600 | 25.77 | 26.59 | 26.05 | 0 | 0 | 0 |
09/03/2022 |
25.77
|
1,403,000 | 26.36 | 26.59 | 25.64 | 0 | 0 | 0 |
08/03/2022 |
26.36
|
1,115,800 | 27.41 | 27.41 | 26.36 | 0 | 0 | 0 |
07/03/2022 |
27.41
|
890,000 | 27.91 | 27.91 | 27.32 | 0 | 0 | 0 |
04/03/2022 |
27.91
|
1,493,700 | 27.09 | 28.05 | 26.45 | 0 | 0 | 0 |
03/03/2022 |
27.09
|
740,800 | 26.73 | 27.14 | 26.36 | 0 | 0 | 0 |
02/03/2022 |
26.73
|
685,200 | 27.23 | 27.64 | 26.73 | 0 | 0 | 0 |
01/03/2022 |
27.23
|
993,200 | 26.18 | 27.45 | 26.36 | 0 | 0 | 0 |
28/02/2022 |
26.18
|
681,700 | 26.55 | 26.64 | 26 | 0 | 0 | 0 |
25/02/2022 |
26.55
|
1,030,300 | 26.45 | 27.55 | 26.45 | 0 | 0 | 0 |
24/02/2022 |
26.45
|
2,487,000 | 27.82 | 27.82 | 25.91 | 0 | 0 | 0 |
23/02/2022 |
27.82
|
828,700 | 27.68 | 28.05 | 27.45 | 0 | 0 | 0 |
22/02/2022 |
27.68
|
1,506,500 | 28.36 | 28.45 | 27.09 | 0 | 0 | 0 |
21/02/2022 |
28.36
|
1,298,100 | 27.86 | 29.05 | 27.27 | 0 | 0 | 0 |
18/02/2022 |
27.86
|
1,172,700 | 27.18 | 28.18 | 26.09 | 0 | 0 | 0 |
17/02/2022 |
27.18
|
963,600 | 26.82 | 27.64 | 26.82 | 0 | 0 | 0 |
16/02/2022 |
26.82
|
1,648,300 | 25.09 | 26.82 | 26 | 0 | 0 | 0 |
15/02/2022 |
25.09
|
917,500 | 23.45 | 25.09 | 23.45 | 0 | 0 | 0 |
14/02/2022 |
23.45
|
1,082,100 | 25.18 | 25.18 | 23.45 | 0 | 0 | 0 |
11/02/2022 |
25.18
|
697,600 | 25.95 | 25.95 | 25.18 | 0 | 0 | 0 |
10/02/2022 |
25.95
|
556,100 | 26.27 | 26.55 | 25.86 | 0 | 0 | 0 |
09/02/2022 |
26.27
|
499,500 | 26.55 | 26.55 | 25.73 | 0 | 0 | 0 |
08/02/2022 |
26.55
|
918,700 | 26.77 | 26.77 | 25.55 | 0 | 0 | 0 |
07/02/2022 |
26.77
|
419,100 | 26.50 | 27.27 | 26.55 | 0 | 0 | 0 |
28/01/2022 |
26.50
|
800,800 | 26.50 | 26.73 | 25.73 | 0 | 0 | 0 |
27/01/2022 |
26.50
|
793,700 | 27 | 27.18 | 26.09 | 0 | 0 | 0 |
26/01/2022 |
27
|
836,700 | 26.18 | 27.23 | 26.36 | 0 | 0 | 0 |
25/01/2022 |
26.18
|
1,024,000 | 25.41 | 26.32 | 24.09 | 0 | 0 | 0 |
24/01/2022 |
25.41
|
3,600,600 | 24.45 | 26.14 | 24.45 | 0 | 137,200 | -3.8 |
21/01/2022 |
24.45
|
335,300 | 22.86 | 24.45 | 24.45 | 0 | 0 | 0 |
20/01/2022 |
22.86
|
1,430,100 | 21.41 | 22.86 | 20.18 | 0 | 0 | 0 |
19/01/2022 |
21.41
|
1,705,700 | 23 | 23 | 21.41 | 0 | 0 | 0 |
18/01/2022 |
23
|
1,579,000 | 26.09 | 26.09 | 23 | 0 | 0 | 0 |
17/01/2022 |
26.09
|
888,400 | 26.55 | 27.27 | 26.09 | 0 | 31,500 | -0.9 |
14/01/2022 |
26.55
|
1,202,100 | 27.64 | 27.64 | 25.82 | 0 | 0 | 0 |
13/01/2022 |
27.64
|
2,347,800 | 27.73 | 27.73 | 26.32 | 0 | 0 | 0 |
12/01/2022 |
27.73
|
2,782,100 | 29.77 | 29.77 | 27.73 | 102,300 | 0 | 3.2 |
11/01/2022 |
29.77
|
4,355,800 | 32 | 32.27 | 29.77 | 68,800 | 13,700 | 1.9 |
10/01/2022 |
32
|
2,405,000 | 34.36 | 34.36 | 32 | 1,000 | 4,500 | 0 |
07/01/2022 |
34.36
|
1,504,400 | 34.36 | 34.82 | 33.55 | 0 | 61,000 | -2.3 |
06/01/2022 |
34.36
|
1,591,000 | 34.09 | 35 | 33.55 | 0 | 30,600 | -1.1 |
05/01/2022 |
34.09
|
1,943,700 | 33.73 | 34.36 | 32.77 | 0 | 34,700 | -1.3 |
04/01/2022 |
33.73
|
1,457,200 | 34 | 34.55 | 33.73 | 11,000 | 47,500 | -1.4 |
31/12/2021 |
34
|
1,778,800 | 32 | 34.23 | 31.82 | 62,100 | 0 | 2.2 |
30/12/2021 |
32
|
2,497,800 | 33.68 | 33.82 | 31.82 | 11,700 | 4,000 | 0.3 |
29/12/2021 |
33.68
|
2,037,300 | 33.27 | 34.09 | 33.27 | 59,300 | 0 | 2.2 |
28/12/2021 |
33.27
|
2,730,700 | 35.27 | 35.32 | 33.27 | 22,400 | 20,600 | 0.1 |
27/12/2021 |
35.27
|
1,062,300 | 35.09 | 35.45 | 34.68 | 1,300 | 9,900 | -0.3 |
24/12/2021 |
35.09
|
2,086,800 | 35.09 | 35.41 | 34.18 | 15,300 | 3,900 | 0.4 |
23/12/2021 |
35.09
|
3,062,600 | 36.36 | 36.55 | 34.55 | 22,800 | 48,200 | -1.0 |
22/12/2021 |
36.36
|
2,137,800 | 37.05 | 37.64 | 36.36 | 0 | 32,000 | -1.3 |
21/12/2021 |
37.05
|
1,884,200 | 37.09 | 37.73 | 36.68 | 13,000 | 5,600 | 0.3 |
20/12/2021 |
37.09
|
2,104,400 | 36.91 | 37.27 | 36.18 | 14,700 | 7,300 | 0.3 |
17/12/2021 |
36.91
|
1,632,800 | 37.45 | 38 | 36.82 | 2,600 | 70,800 | -2.8 |
16/12/2021 |
37.45
|
3,621,100 | 36.18 | 37.55 | 35.73 | 63,400 | 2,000 | 2.5 |
15/12/2021 |
36.18
|
1,507,100 | 36.59 | 36.95 | 36 | 1,400 | 12,500 | -0.4 |
14/12/2021 |
36.59
|
1,317,800 | 37.09 | 37.27 | 36.45 | 0 | 40,700 | -1.7 |
13/12/2021 |
37.09
|
2,923,300 | 35.32 | 37.27 | 35.32 | 86,000 | 0 | 3.5 |
10/12/2021 |
35.32
|
1,731,200 | 34.91 | 35.45 | 34.86 | 600 | 10,400 | -0.4 |
09/12/2021 |
34.91
|
1,773,000 | 34.55 | 35.45 | 33.91 | 39,500 | 800 | 1.5 |
08/12/2021 |
34.55
|
1,732,700 | 35.27 | 35.64 | 34.55 | 27,600 | 44,300 | -0.6 |
07/12/2021 |
35.27
|
2,094,100 | 34.45 | 35.27 | 33.73 | 400 | 19,300 | -0.7 |
06/12/2021 |
34.45
|
2,743,500 | 35.64 | 36.45 | 33.45 | 2,300 | 34,500 | -1.3 |
03/12/2021 |
35.64
|
4,332,700 | 34.73 | 37 | 34.27 | 51,700 | 3,800 | 1.9 |
02/12/2021 |
34.73
|
1,632,100 | 34.73 | 35.45 | 34.73 | 24,000 | 65,900 | -1.6 |
01/12/2021 |
34.73
|
1,870,900 | 34.86 | 34.95 | 34.55 | 25,400 | 100 | 1.0 |
30/11/2021 |
34.86
|
3,421,000 | 34.82 | 35.45 | 34 | 200 | 218,300 | -8.4 |
29/11/2021 |
34.82
|
3,072,800 | 34.18 | 35.36 | 33.18 | 51,000 | 55,500 | 0.3 |