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) |
-0.05 | -0.11% | 93,300 | 3,100 | 0.1 |
43.30
44.90
44.90
|
2 tháng
(2024-07-22) |
-4 | -8.33% | 226,600 | 800 | 0.0 |
43.30
48
44.90
|
3 tháng
(2024-06-21) |
-2.90 | -6.18% | 374,700 | 6,830 | 0.3 |
43.30
48
44.90
|
6 tháng
(2024-03-25) |
6.85 | 18.45% | 873,700 | 6,630 | 0.3 |
36.58
49.40
44.90
|
12 tháng
(2023-09-25) |
12.05 | 37.72% | 1,604,400 | -72,870 | -2.7 |
31.35
49.40
44.90
|
24 tháng
(2022-09-30) |
14.67 | 49.99% | 3,474,800 | 22,540 | 3.4 |
25.65
49.40
44.90
|
36 tháng
(2021-10-05) |
17.30 | 64.78% | 6,975,500 | 109,525 | 7.6 |
25.65
49.40
44.90
|
60 tháng
(2019-10-16) |
23.67 | 116.43% | 14,901,700 | -540,945 | -11.8 |
14.89
49.40
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
29.33
|
52,700 | 29.06 | 29.33 | 27.47 | 0 | 0 | 0 |
25/04/2022 |
29.06
|
84,000 | 30.14 | 30.18 | 29.02 | 100 | 0 | 0.0 |
22/04/2022 |
30.14
|
8,800 | 30.03 | 30.18 | 29.87 | 0 | 0 | 0 |
21/04/2022 |
30.03
|
12,700 | 30.03 | 30.03 | 28.48 | 100 | 0 | 0.0 |
20/04/2022 |
30.03
|
28,900 | 30.65 | 30.65 | 29.95 | 200 | 2,000 | -0.1 |
19/04/2022 |
30.65
|
9,800 | 30.96 | 31.38 | 30.41 | 0 | 0 | 0 |
18/04/2022 |
30.96
|
9,900 | 31.42 | 31.42 | 30.80 | 0 | 100 | -0.0 |
15/04/2022 |
31.42
|
45,100 | 31.46 | 31.46 | 30.45 | 0 | 0 | 0 |
14/04/2022 |
31.46
|
9,100 | 30.96 | 31.73 | 31.03 | 100 | 0 | 0.0 |
13/04/2022 |
30.96
|
11,700 | 30.65 | 30.96 | 30.41 | 100 | 0 | 0.0 |
12/04/2022 |
30.65
|
63,500 | 30.65 | 30.65 | 30.22 | 2,000 | 0 | 0.1 |
08/04/2022 |
30.65
|
32,700 | 31.27 | 31.27 | 30.49 | 0 | 0 | 0 |
07/04/2022 |
31.27
|
6,600 | 31.34 | 31.34 | 31.11 | 1,400 | 0 | 0.1 |
06/04/2022 |
31.34
|
53,200 | 31.42 | 31.42 | 31.03 | 1,800 | 0 | 0.1 |
05/04/2022 |
31.42
|
1,900 | 31.11 | 31.46 | 31.15 | 0 | 0 | 0 |
04/04/2022 |
31.11
|
17,900 | 31.23 | 31.34 | 31.11 | 0 | 3,100 | -0.1 |
01/04/2022 |
31.23
|
2,500 | 31.65 | 31.65 | 30.68 | 0 | 0 | 0 |
31/03/2022 |
31.65
|
6,900 | 31.54 | 31.73 | 31.03 | 0 | 0 | 0 |
30/03/2022 |
31.54
|
25,400 | 31.34 | 31.65 | 30.96 | 0 | 0 | 0 |
29/03/2022 |
31.34
|
15,400 | 30.96 | 31.34 | 30.72 | 0 | 0 | 0 |
28/03/2022 |
30.96
|
54,900 | 31.27 | 31.27 | 30.61 | 0 | 0 | 0 |
25/03/2022 |
31.27
|
9,500 | 31.42 | 31.73 | 30.80 | 0 | 0 | 0 |
24/03/2022 |
31.42
|
39,300 | 31.46 | 32.35 | 31.30 | 0 | 0 | 0 |
23/03/2022 |
31.46
|
122,300 | 29.41 | 31.46 | 29.41 | 0 | 0 | 0 |
22/03/2022 |
29.41
|
18,200 | 28.94 | 29.41 | 29.02 | 1,600 | 0 | 0.1 |
21/03/2022 |
28.94
|
7,300 | 28.94 | 29.02 | 28.94 | 0 | 0 | 0 |
18/03/2022 |
28.94
|
2,300 | 29.25 | 29.25 | 28.94 | 0 | 0 | 0 |
17/03/2022 |
29.25
|
11,000 | 28.98 | 29.33 | 28.79 | 0 | 0 | 0 |
16/03/2022 |
28.98
|
7,100 | 29.02 | 29.02 | 28.79 | 0 | 0 | 0 |
15/03/2022 |
29.02
|
77,400 | 29.10 | 29.10 | 28.63 | 0 | 0 | 0 |
14/03/2022 |
29.10
|
10,800 | 29.21 | 29.21 | 28.71 | 0 | 0 | 0 |
11/03/2022 |
29.21
|
8,500 | 29.10 | 29.25 | 28.90 | 0 | 0 | 0 |
10/03/2022 |
29.10
|
1,900 | 28.94 | 29.25 | 29.10 | 0 | 0 | 0 |
09/03/2022 |
28.94
|
3,000 | 29.25 | 29.25 | 28.94 | 0 | 0 | 0 |
08/03/2022 |
29.25
|
2,900 | 29.41 | 29.52 | 29.25 | 1,300 | 0 | 0.0 |
07/03/2022 |
29.41
|
10,800 | 29.29 | 29.41 | 28.98 | 0 | 0 | 0 |
04/03/2022 |
29.29
|
15,100 | 29.10 | 29.29 | 28.90 | 3,900 | 0 | 0.1 |
03/03/2022 |
29.10
|
10,800 | 29.02 | 29.18 | 28.75 | 5,100 | 0 | 0.2 |
02/03/2022 |
29.02
|
38,500 | 29.10 | 29.29 | 28.75 | 0 | 0 | 0 |
01/03/2022 |
29.10
|
30,000 | 29.02 | 29.18 | 28.71 | 0 | 0 | 0 |
28/02/2022 |
29.02
|
4,200 | 29.06 | 29.10 | 29.02 | 0 | 0 | 0 |
25/02/2022 |
29.06
|
11,500 | 29.10 | 29.25 | 28.48 | 2,500 | 0 | 0.1 |
24/02/2022 |
29.10
|
30,800 | 29.10 | 29.76 | 28.63 | 1,700 | 0 | 0.1 |
23/02/2022 |
29.10
|
14,000 | 28.67 | 29.79 | 29.10 | 0 | 0 | 0 |
22/02/2022 |
28.67
|
16,900 | 29.25 | 29.49 | 28.67 | 0 | 0 | 0 |
21/02/2022 |
29.25
|
35,200 | 29.41 | 29.56 | 29.18 | 4,300 | 0 | 0.2 |
18/02/2022 |
29.41
|
48,000 | 29.02 | 29.49 | 28.75 | 700 | 0 | 0.0 |
17/02/2022 |
29.02
|
15,400 | 28.94 | 29.10 | 28.79 | 1,000 | 0 | 0.0 |
16/02/2022 |
28.94
|
16,400 | 28.75 | 29.18 | 28.75 | 5,100 | 0 | 0.2 |
15/02/2022 |
28.75
|
7,400 | 28.75 | 28.98 | 28.71 | 0 | 0 | 0 |
14/02/2022 |
28.75
|
10,700 | 28.63 | 28.87 | 28.48 | 0 | 0 | 0 |
11/02/2022 |
28.63
|
2,700 | 28.71 | 28.90 | 28.63 | 0 | 0 | 0 |
10/02/2022 |
28.71
|
1,000 | 28.71 | 28.98 | 28.63 | 100 | 0 | 0.0 |
09/02/2022 |
28.71
|
1,400 | 28.94 | 28.94 | 28.71 | 0 | 0 | 0 |
08/02/2022 |
28.94
|
2,300 | 28.90 | 28.98 | 28.87 | 0 | 0 | 0 |
07/02/2022 |
28.90
|
11,300 | 28.63 | 29.25 | 28.25 | 0 | 0 | 0 |
28/01/2022 |
28.63
|
15,700 | 28.63 | 28.63 | 28.01 | 2,800 | 0 | 0.1 |
27/01/2022 |
28.63
|
2,300 | 28.63 | 28.63 | 28.63 | 1,000 | 0 | 0.0 |
26/01/2022 |
28.63
|
3,600 | 28.48 | 29.33 | 28.44 | 3,000 | 0 | 0 |
25/01/2022 |
28.48
|
51,100 | 28.48 | 28.48 | 27.86 | 1,100 | 0 | 0.0 |
24/01/2022 |
28.48
|
15,100 | 28.83 | 28.83 | 28.48 | 2,000 | 0 | 0.1 |
21/01/2022 |
28.83
|
7,800 | 28.87 | 28.90 | 28.63 | 2,700 | 0 | 0.1 |
20/01/2022 |
28.87
|
9,000 | 28.63 | 29.33 | 28.44 | 4,300 | 0 | 0.2 |
19/01/2022 |
28.63
|
5,200 | 28.36 | 28.79 | 28.63 | 0 | 0 | 0 |
18/01/2022 |
28.36
|
38,400 | 28.63 | 29.25 | 28.25 | 0 | 0 | 0 |
17/01/2022 |
28.63
|
9,400 | 29.10 | 29.10 | 28.63 | 0 | 0 | 0 |
14/01/2022 |
29.10
|
5,100 | 29.18 | 29.18 | 28.63 | 0 | 0 | 0 |
13/01/2022 |
29.18
|
4,800 | 29.18 | 29.18 | 28.71 | 0 | 0 | 0 |
12/01/2022 |
29.18
|
5,100 | 29.25 | 29.25 | 28.71 | 0 | 0 | 0 |
11/01/2022 |
29.25
|
11,900 | 29.25 | 29.41 | 28.63 | 0 | 0 | 0 |
10/01/2022 |
29.25
|
2,600 | 29.56 | 29.56 | 28.63 | 0 | 0 | 0 |
07/01/2022 |
29.56
|
19,700 | 29.02 | 29.72 | 29.02 | 2,500 | 0 | 0.1 |
06/01/2022 |
29.02
|
30,900 | 29.10 | 29.10 | 28.40 | 0 | 0 | 0 |
05/01/2022 |
29.10
|
12,600 | 28.79 | 29.25 | 28.63 | 3,300 | 0 | 0.1 |
04/01/2022 |
28.79
|
11,200 | 28.63 | 28.79 | 28.40 | 0 | 0 | 0 |
31/12/2021 |
28.63
|
5,900 | 28.48 | 28.83 | 28.48 | 0 | 0 | 0 |
30/12/2021 |
28.48
|
4,900 | 28.48 | 28.98 | 28.40 | 0 | 0 | 0 |
29/12/2021 |
28.48
|
13,800 | 28.40 | 28.48 | 28.32 | 0 | 0 | 0 |
28/12/2021 |
28.40
|
10,200 | 28.40 | 29.02 | 28.25 | 0 | 0 | 0 |
27/12/2021 |
28.40
|
8,700 | 28.63 | 28.63 | 28.29 | 0 | 0 | 0 |
24/12/2021 |
28.63
|
9,000 | 28.63 | 28.63 | 28.56 | 0 | 1,400 | 0 |
23/12/2021 |
28.63
|
15,100 | 28.79 | 28.79 | 28.44 | 0 | 0 | 0 |
22/12/2021 |
28.79
|
17,700 | 28.79 | 29.18 | 28.63 | 0 | 0 | 0 |
21/12/2021 |
28.79
|
127,400 | 28.94 | 29.02 | 28.25 | 0 | 0 | 0 |
20/12/2021 |
28.94
|
5,000 | 29.37 | 29.41 | 28.63 | 400 | 0 | 0.0 |
17/12/2021 |
29.37
|
9,200 | 29.02 | 29.37 | 28.63 | 200 | 0 | 0.0 |
16/12/2021 |
29.02
|
900 | 29.25 | 29.33 | 29.02 | 0 | 0 | 0 |
15/12/2021 |
29.25
|
7,400 | 29.41 | 29.41 | 29.18 | 2,400 | 0 | 0.1 |
14/12/2021 |
29.41
|
16,400 | 28.87 | 29.41 | 28.63 | 0 | 500 | -0.0 |
13/12/2021 |
28.87
|
19,000 | 29.02 | 29.02 | 28.25 | 200 | 5,600 | -0.2 |
10/12/2021 |
29.02
|
10,400 | 29.25 | 29.41 | 28.94 | 100 | 1,700 | -0.1 |
09/12/2021 |
29.25
|
7,800 | 29.25 | 29.25 | 28.90 | 1,600 | 0 | 0.1 |
08/12/2021 |
29.25
|
24,300 | 29.18 | 29.41 | 28.75 | 100 | 0 | 0.0 |
07/12/2021 |
29.18
|
3,000 | 29.25 | 29.25 | 28.79 | 0 | 0 | 0 |
06/12/2021 |
29.25
|
8,500 | 29.29 | 29.29 | 28.25 | 0 | 0 | 0 |
03/12/2021 |
29.29
|
9,300 | 29.33 | 29.33 | 29.02 | 0 | 0 | 0 |
02/12/2021 |
29.33
|
7,500 | 29.33 | 29.49 | 29.33 | 0 | 0 | 0 |
01/12/2021 |
29.33
|
2,900 | 29.06 | 29.33 | 29.06 | 0 | 0 | 0 |
30/11/2021 |
29.06
|
9,200 | 29.02 | 29.49 | 29.02 | 6,100 | 200 | 0.2 |
29/11/2021 |
29.02
|
20,000 | 29.49 | 29.49 | 28.94 | 100 | 0 | 0 |