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) |
-1.20 | -3% | 240,500 | -52,500 | -2.3 |
38
41.25
38.40
|
2 tháng
(2024-07-22) |
-0.26 | -0.66% | 312,200 | -57,800 | -2.5 |
37.12
41.25
38.40
|
3 tháng
(2024-06-21) |
0.31 | 0.80% | 403,300 | -52,200 | -2.3 |
37.12
41.25
38.40
|
6 tháng
(2024-03-25) |
0.12 | 0.31% | 740,800 | -52,600 | -2.3 |
36.27
41.25
38.40
|
12 tháng
(2023-09-25) |
3.35 | 9.49% | 1,875,100 | 137,200 | 4.8 |
31.01
41.25
38.40
|
24 tháng
(2022-09-30) |
15.34 | 65.79% | 5,517,700 | 1,246,300 | 48.5 |
19.92
41.25
38.40
|
36 tháng
(2021-10-05) |
11.87 | 44.34% | 12,730,100 | 1,128,100 | 48.6 |
19.92
41.25
38.40
|
60 tháng
(2019-10-16) |
20.62 | 114.32% | 16,855,140 | 1,125,970 | 48.1 |
16.76
41.25
38.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
24.26
|
37,200 | 24.22 | 25.08 | 23.86 | 0 | 0 | 0 |
22/04/2022 |
24.22
|
46,800 | 24.61 | 25.52 | 24.10 | 100 | 0 | 0.0 |
21/04/2022 |
24.61
|
55,100 | 25.20 | 25.20 | 24.10 | 0 | 0 | 0 |
20/04/2022 |
25.20
|
47,100 | 25.60 | 25.99 | 25.20 | 200 | 0 | 0.0 |
19/04/2022 |
25.60
|
35,700 | 25.52 | 25.79 | 25.36 | 0 | 0 | 0 |
18/04/2022 |
25.52
|
33,000 | 26.15 | 26.15 | 25.20 | 0 | 0 | 0 |
15/04/2022 |
26.15
|
3,700 | 25.83 | 26.27 | 25.83 | 0 | 0 | 0 |
14/04/2022 |
25.83
|
29,000 | 26.07 | 26.38 | 25.83 | 0 | 0 | 0 |
13/04/2022 |
26.07
|
46,700 | 25.67 | 26.07 | 25.40 | 0 | 0 | 0 |
12/04/2022 |
25.67
|
112,900 | 26.31 | 26.38 | 25.60 | 0 | 0 | 0 |
08/04/2022 |
26.31
|
65,300 | 27.09 | 27.49 | 26.31 | 0 | 0 | 0 |
07/04/2022 |
27.09
|
51,400 | 27.09 | 27.41 | 26.86 | 0 | 0 | 0 |
06/04/2022 |
27.09
|
233,700 | 27.72 | 27.72 | 26.82 | 0 | 0 | 0 |
05/04/2022 |
27.72
|
88,500 | 28.35 | 28.35 | 27.57 | 0 | 2,000 | -0.1 |
04/04/2022 |
28.35
|
133,100 | 27.72 | 28.75 | 28.00 | 0 | 0 | 0 |
01/04/2022 |
27.72
|
567,900 | 25.91 | 27.72 | 25.95 | 0 | 0 | 0 |
31/03/2022 |
25.91
|
212,100 | 25.87 | 25.99 | 25.83 | 100 | 0 | 0.0 |
30/03/2022 |
25.87
|
37,300 | 25.99 | 25.99 | 25.67 | 0 | 0 | 0 |
29/03/2022 |
25.99
|
69,800 | 25.99 | 26.15 | 25.87 | 600 | 0 | 0.0 |
28/03/2022 |
25.99
|
78,600 | 26.07 | 26.07 | 25.91 | 1,500 | 0 | 0.0 |
25/03/2022 |
26.07
|
18,400 | 25.99 | 26.34 | 25.91 | 300 | 0 | 0.0 |
24/03/2022 |
25.99
|
26,600 | 25.95 | 26.15 | 25.87 | 0 | 0 | 0 |
23/03/2022 |
25.95
|
27,200 | 26.07 | 26.11 | 25.91 | 0 | 0 | 0 |
22/03/2022 |
26.07
|
45,700 | 25.91 | 26.23 | 25.99 | 0 | 0 | 0 |
21/03/2022 |
25.91
|
21,800 | 25.95 | 25.95 | 25.79 | 0 | 0 | 0 |
18/03/2022 |
25.95
|
109,500 | 26.15 | 26.15 | 25.44 | 0 | 0 | 0 |
17/03/2022 |
26.15
|
42,000 | 25.91 | 26.15 | 25.60 | 2,000 | 0 | 0.1 |
16/03/2022 |
25.91
|
18,600 | 26.11 | 26.31 | 25.91 | 100 | 0 | 0.0 |
15/03/2022 |
26.11
|
71,600 | 26.15 | 26.15 | 25.20 | 0 | 0 | 0 |
14/03/2022 |
26.15
|
35,900 | 26.94 | 26.94 | 25.99 | 0 | 0 | 0 |
11/03/2022 |
26.94
|
28,600 | 27.25 | 27.33 | 26.70 | 0 | 0 | 0 |
10/03/2022 |
27.25
|
205,700 | 26.46 | 27.57 | 26.46 | 100 | 0 | 0.0 |
09/03/2022 |
26.46
|
81,500 | 26.27 | 27.17 | 25.75 | 0 | 39,000 | -1.3 |
08/03/2022 |
26.27
|
58,300 | 27.57 | 27.57 | 25.83 | 200 | 27,000 | -0.9 |
07/03/2022 |
27.57
|
86,100 | 27.05 | 27.60 | 26.62 | 0 | 0 | 0 |
04/03/2022 |
27.05
|
60,700 | 26.54 | 27.96 | 26.54 | 0 | 0 | 0 |
03/03/2022 |
26.54
|
129,300 | 25.48 | 27.25 | 25.20 | 0 | 50,000 | -1.7 |
02/03/2022 |
25.48
|
23,700 | 25.52 | 25.67 | 25.20 | 0 | 0 | 0 |
01/03/2022 |
25.52
|
21,500 | 25.52 | 25.60 | 25.44 | 0 | 0 | 0 |
28/02/2022 |
25.52
|
19,800 | 25.36 | 25.67 | 25.12 | 0 | 0 | 0 |
25/02/2022 |
25.36
|
15,400 | 25.20 | 25.83 | 25.20 | 0 | 0 | 0 |
24/02/2022 |
25.20
|
15,100 | 25.48 | 25.48 | 25.04 | 0 | 0 | 0 |
23/02/2022 |
25.48
|
19,800 | 25.40 | 25.83 | 24.89 | 0 | 0 | 0 |
22/02/2022 |
25.40
|
24,100 | 25.48 | 25.71 | 25.36 | 0 | 0 | 0 |
21/02/2022 |
25.48
|
32,800 | 25.40 | 25.52 | 25.12 | 0 | 0 | 0 |
18/02/2022 |
25.40
|
7,600 | 25.36 | 25.71 | 25.20 | 0 | 0 | 0 |
17/02/2022 |
25.36
|
11,500 | 25.20 | 25.60 | 25.36 | 0 | 0 | 0 |
16/02/2022 |
25.20
|
17,100 | 24.89 | 25.52 | 24.93 | 0 | 0 | 0 |
15/02/2022 |
24.89
|
2,600 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
14/02/2022 |
24.89
|
8,500 | 25.12 | 25.20 | 24.81 | 0 | 0 | 0 |
11/02/2022 |
25.12
|
2,400 | 25.20 | 25.20 | 25.04 | 0 | 0 | 0 |
10/02/2022 |
25.20
|
7,300 | 25.20 | 25.91 | 25.16 | 0 | 0 | 0 |
09/02/2022 |
25.20
|
10,200 | 25.20 | 25.60 | 24.97 | 0 | 0 | 0 |
08/02/2022 |
25.20
|
4,600 | 25.52 | 25.95 | 25.04 | 0 | 0 | 0 |
07/02/2022 |
25.52
|
5,300 | 25.20 | 26.15 | 25.20 | 0 | 0 | 0 |
28/01/2022 |
25.20
|
2,300 | 25.20 | 25.20 | 24.81 | 0 | 0 | 0 |
27/01/2022 |
25.20
|
300 | 25.20 | 25.20 | 24.41 | 0 | 0 | 0 |
26/01/2022 |
25.20
|
12,100 | 24.02 | 25.52 | 23.67 | 0 | 0 | 0 |
25/01/2022 |
24.02
|
11,600 | 25.20 | 25.20 | 24.02 | 0 | 0 | 0 |
24/01/2022 |
25.20
|
700 | 25.91 | 25.91 | 25.20 | 0 | 0 | 0 |
21/01/2022 |
25.91
|
5,800 | 25.52 | 25.99 | 25.83 | 0 | 0 | 0 |
20/01/2022 |
25.52
|
3,000 | 25.16 | 25.60 | 25.52 | 0 | 0 | 0 |
19/01/2022 |
25.16
|
6,200 | 25.20 | 25.20 | 24.49 | 0 | 0 | 0 |
18/01/2022 |
25.20
|
1,800 | 25.36 | 26.42 | 25.20 | 0 | 0 | 0 |
17/01/2022 |
25.36
|
500 | 25.91 | 25.91 | 25.36 | 0 | 300 | -0.0 |
14/01/2022 |
25.91
|
10,800 | 25.60 | 25.91 | 25.40 | 0 | 0 | 0 |
13/01/2022 |
25.60
|
21,900 | 25.83 | 25.83 | 25.60 | 0 | 0 | 0 |
12/01/2022 |
25.83
|
17,600 | 26.07 | 26.07 | 25.75 | 0 | 0 | 0 |
11/01/2022 |
26.07
|
17,000 | 26.31 | 26.31 | 25.91 | 0 | 100 | -0.0 |
10/01/2022 |
26.31
|
44,100 | 26.03 | 26.54 | 26.03 | 300 | 0 | 0 |
07/01/2022 |
26.03
|
18,100 | 26.27 | 26.27 | 25.99 | 0 | 0 | 0 |
06/01/2022 |
26.27
|
38,200 | 26.31 | 26.31 | 25.91 | 0 | 0 | 0 |
05/01/2022 |
26.31
|
25,000 | 26.19 | 26.38 | 25.99 | 0 | 0 | 0 |
04/01/2022 |
26.19
|
16,200 | 26.38 | 26.38 | 26.07 | 0 | 0 | 0 |
31/12/2021 |
26.38
|
29,500 | 26.42 | 26.70 | 25.99 | 0 | 0 | 0 |
30/12/2021 |
26.42
|
11,300 | 26.46 | 26.78 | 26.15 | 0 | 0 | 0 |
29/12/2021 |
26.46
|
8,100 | 26.31 | 26.54 | 26.07 | 0 | 0 | 0 |
28/12/2021 |
26.31
|
23,200 | 26.46 | 26.58 | 25.99 | 0 | 0 | 0 |
27/12/2021 |
26.46
|
1,700 | 26.38 | 26.82 | 26.42 | 0 | 0 | 0 |
24/12/2021 |
26.38
|
17,000 | 26.27 | 27.17 | 25.99 | 0 | 0 | 0 |
23/12/2021 |
26.27
|
21,900 | 26.38 | 26.38 | 26.23 | 0 | 0 | 0 |
22/12/2021 |
26.38
|
30,000 | 26.74 | 26.74 | 26.38 | 0 | 0 | 0 |
21/12/2021 |
26.74
|
17,100 | 26.78 | 26.78 | 26.38 | 0 | 0 | 0 |
20/12/2021 |
26.78
|
12,400 | 26.78 | 27.17 | 26.50 | 0 | 0 | 0 |
17/12/2021 |
26.78
|
23,700 | 26.78 | 27.57 | 26.54 | 0 | 0 | 0 |
16/12/2021 |
26.78
|
54,100 | 26.78 | 27.17 | 26.46 | 0 | 0 | 0 |
15/12/2021 |
26.78
|
22,400 | 26.78 | 27.29 | 26.78 | 0 | 0 | 0 |
14/12/2021 |
26.78
|
14,100 | 26.94 | 27.41 | 26.46 | 0 | 0 | 0 |
13/12/2021 |
26.94
|
13,200 | 26.50 | 27.01 | 26.50 | 0 | 0 | 0 |
10/12/2021 |
26.50
|
28,200 | 26.78 | 26.78 | 26.38 | 0 | 0 | 0 |
09/12/2021 |
26.78
|
6,400 | 26.19 | 26.78 | 26.15 | 0 | 0 | 0 |
08/12/2021 |
26.19
|
8,900 | 26.38 | 26.62 | 26.19 | 0 | 0 | 0 |
07/12/2021 |
26.38
|
3,000 | 26.34 | 26.78 | 26.34 | 0 | 0 | 0 |
06/12/2021 |
26.34
|
8,800 | 26.86 | 26.94 | 26.27 | 0 | 0 | 0 |
03/12/2021 |
26.86
|
11,900 | 27.01 | 27.49 | 26.86 | 0 | 3,600 | -0.1 |
02/12/2021 |
27.01
|
13,300 | 27.01 | 27.05 | 26.82 | 0 | 0 | 0 |
01/12/2021 |
27.01
|
6,900 | 27.09 | 27.09 | 26.94 | 0 | 0 | 0 |
30/11/2021 |
27.09
|
12,600 | 27.17 | 27.49 | 27.09 | 0 | 0 | 0 |
29/11/2021 |
27.17
|
14,200 | 27.29 | 27.29 | 26.46 | 0 | 0 | 0 |
26/11/2021 |
27.29
|
16,800 | 27.25 | 27.57 | 27.09 | 0 | 0 | 0 |