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) |
-3 | -23.08% | 5,509,600 | 0 | 0 |
8.10
13.20
10.10
|
2 tháng
(2024-07-22) |
-7.40 | -42.53% | 15,266,200 | 0 | 0 |
8.10
20.40
10.10
|
3 tháng
(2024-06-21) |
-8.80 | -46.81% | 26,226,100 | 0 | 0 |
8.10
24.20
10.10
|
6 tháng
(2024-03-25) |
-6.70 | -40.12% | 39,080,300 | 0 | 0 |
8.10
24.20
10.10
|
12 tháng
(2023-09-25) |
-21.40 | -68.15% | 84,952,300 | -500 | -0.0 |
8.10
34.50
10.10
|
24 tháng
(2022-09-30) |
-1.10 | -9.91% | 113,512,221 | -2,000 | -0.1 |
5.10
34.70
10.10
|
36 tháng
(2021-10-05) |
5.60 | 127.27% | 155,390,546 | -100,700 | -1.6 |
4.40
37.50
10.10
|
60 tháng
(2019-10-16) |
6.60 | 194.12% | 175,659,466 | -223,620 | -2.1 |
2.30
37.50
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
21.70
|
71,000 | 19.80 | 21.70 | 18.10 | 0 | 0 | 0 |
25/04/2022 |
19.80
|
87,600 | 22.10 | 22.10 | 18.10 | 0 | 200 | -0.0 |
22/04/2022 |
22.10
|
103,000 | 22.10 | 24.50 | 22.10 | 0 | 0 | 0 |
21/04/2022 |
22.10
|
103,000 | 24.50 | 24.50 | 22.10 | 0 | 0 | 0 |
20/04/2022 |
24.50
|
39,300 | 26 | 26.40 | 24.10 | 0 | 0 | 0 |
19/04/2022 |
26
|
68,000 | 26 | 27.30 | 26 | 0 | 0 | 0 |
18/04/2022 |
26
|
80,300 | 27.70 | 28 | 26 | 0 | 0 | 0 |
15/04/2022 |
27.70
|
37,900 | 28 | 28.50 | 26.80 | 0 | 0 | 0 |
14/04/2022 |
28
|
19,400 | 28 | 28.60 | 27.60 | 0 | 0 | 0 |
13/04/2022 |
28
|
15,500 | 27 | 28.40 | 26.70 | 0 | 0 | 0 |
12/04/2022 |
27
|
61,400 | 26 | 28.50 | 27 | 0 | 100 | -0.0 |
08/04/2022 |
26
|
100,010 | 28.70 | 28.70 | 26 | 0 | 0 | 0 |
07/04/2022 |
28.70
|
62,713 | 29 | 29 | 28.10 | 0 | 0 | 0 |
06/04/2022 |
29
|
100,800 | 29 | 29.50 | 28 | 0 | 0 | 0 |
05/04/2022 |
29
|
67,830 | 29.50 | 29.90 | 28.20 | 0 | 0 | 0 |
04/04/2022 |
29.50
|
157,900 | 28.70 | 30.50 | 28 | 0 | 0 | 0 |
01/04/2022 |
28.70
|
67,142 | 29.20 | 29.20 | 28 | 0 | 0 | 0 |
31/03/2022 |
29.20
|
90,852 | 29 | 29.40 | 28 | 0 | 0 | 0 |
30/03/2022 |
29
|
354,116 | 31 | 31 | 27.90 | 0 | 0 | 0 |
29/03/2022 |
31
|
488,400 | 32 | 33.50 | 30 | 0 | 0 | 0 |
28/03/2022 |
32
|
506,000 | 33.40 | 35 | 30.10 | 1,400 | 0 | 0.0 |
25/03/2022 |
33.40
|
452,999 | 30.40 | 33.40 | 32 | 0 | 0 | 0 |
24/03/2022 |
30.40
|
212,500 | 27.70 | 30.40 | 27.10 | 0 | 0 | 0 |
23/03/2022 |
27.70
|
37,150 | 28.20 | 28.50 | 27.60 | 0 | 1,000 | -0.0 |
22/03/2022 |
28.20
|
78,650 | 28.10 | 28.50 | 28 | 0 | 0 | 0 |
21/03/2022 |
28.10
|
34,800 | 28.50 | 28.50 | 27.90 | 0 | 0 | 0 |
18/03/2022 |
28.50
|
45,300 | 28.40 | 28.70 | 28.20 | 0 | 0 | 0 |
17/03/2022 |
28.40
|
51,000 | 28.50 | 28.70 | 27.90 | 0 | 0 | 0 |
16/03/2022 |
28.50
|
54,200 | 28.40 | 29.50 | 28 | 0 | 0 | 0 |
15/03/2022 |
28.40
|
23,700 | 28.80 | 28.80 | 27.90 | 0 | 0 | 0 |
14/03/2022 |
28.80
|
23,302 | 28.80 | 28.80 | 27.50 | 0 | 0 | 0 |
11/03/2022 |
28.80
|
21,300 | 29 | 29 | 28.20 | 0 | 0 | 0 |
10/03/2022 |
29
|
109,420 | 28 | 29.90 | 27 | 0 | 0 | 0 |
09/03/2022 |
28
|
46,300 | 28.30 | 28.30 | 25.50 | 0 | 0 | 0 |
08/03/2022 |
28.30
|
21,903 | 28.90 | 28.90 | 28.30 | 0 | 0 | 0 |
07/03/2022 |
28.90
|
72,780 | 28.90 | 29.10 | 28.30 | 0 | 0 | 0 |
04/03/2022 |
28.90
|
38,832 | 28.80 | 29.30 | 28.50 | 600 | 0 | 0.0 |
03/03/2022 |
28.80
|
37,400 | 28.80 | 29.50 | 28.60 | 0 | 0 | 0 |
02/03/2022 |
28.80
|
24,650 | 29.90 | 29.90 | 28.80 | 400 | 0 | 0.0 |
01/03/2022 |
29.90
|
16,400 | 29.80 | 30.30 | 28.60 | 0 | 0 | 0 |
28/02/2022 |
29.80
|
22,522 | 29.80 | 30 | 29.50 | 0 | 0 | 0 |
25/02/2022 |
29.80
|
41,600 | 29.60 | 30.50 | 29.60 | 0 | 0 | 0 |
24/02/2022 |
29.60
|
61,800 | 29.70 | 30 | 28.50 | 0 | 1,000 | -0.0 |
23/02/2022 |
29.70
|
37,100 | 29.80 | 31 | 29.60 | 0 | 0 | 0 |
22/02/2022 |
29.80
|
37,104 | 30 | 30.20 | 29.80 | 0 | 1,500 | -0.0 |
21/02/2022 |
30
|
115,835 | 30.70 | 30.70 | 29.60 | 0 | 0 | 0 |
18/02/2022 |
30.70
|
24,826 | 30 | 31.20 | 30.10 | 1,600 | 0 | 0.0 |
17/02/2022 |
30
|
69,600 | 30.70 | 31 | 29 | 0 | 0 | 0 |
16/02/2022 |
30.70
|
28,500 | 30.60 | 31.50 | 30.10 | 0 | 0 | 0 |
15/02/2022 |
30.60
|
145,102 | 30.80 | 31.30 | 30.40 | 0 | 0 | 0 |
14/02/2022 |
30.80
|
31,800 | 31.50 | 31.50 | 30.40 | 0 | 0 | 0 |
11/02/2022 |
31.50
|
19,650 | 30.90 | 31.50 | 30.40 | 0 | 0 | 0 |
10/02/2022 |
30.90
|
51,000 | 31.10 | 31.80 | 30.80 | 0 | 0 | 0 |
09/02/2022 |
31.10
|
38,090 | 31.80 | 31.80 | 30.50 | 0 | 0 | 0 |
08/02/2022 |
31.80
|
56,800 | 32.80 | 32.80 | 31.60 | 0 | 0 | 0 |
07/02/2022 |
32.80
|
74,900 | 31.50 | 32.80 | 31.50 | 0 | 0 | 0 |
28/01/2022 |
31.50
|
73,700 | 32 | 32.20 | 31 | 0 | 0 | 0 |
27/01/2022 |
32
|
170,473 | 30.80 | 33 | 30.80 | 0 | 0 | 0 |
26/01/2022 |
30.80
|
118,400 | 30.80 | 32.80 | 30.10 | 0 | 0 | 0 |
25/01/2022 |
30.80
|
469,100 | 28 | 30.80 | 28.30 | 0 | 0 | 0 |
24/01/2022 |
28
|
32,217 | 31 | 31 | 28 | 0 | 0 | 0 |
21/01/2022 |
31
|
38,750 | 31.10 | 33 | 30.60 | 0 | 0 | 0 |
20/01/2022 |
31.10
|
140,720 | 28.30 | 31.10 | 29 | 0 | 0 | 0 |
19/01/2022 |
28.30
|
96,800 | 25.80 | 28.30 | 25.80 | 0 | 4,500 | -0.1 |
18/01/2022 |
25.80
|
102,200 | 28.50 | 29.40 | 25.80 | 0 | 3,000 | -0.1 |
17/01/2022 |
28.50
|
99,458 | 30.10 | 30.40 | 28.40 | 0 | 5,200 | -0.1 |
14/01/2022 |
30.10
|
104,334 | 32 | 32.10 | 30 | 0 | 0 | 0 |
13/01/2022 |
32
|
181,700 | 31.10 | 32.60 | 29.10 | 0 | 0 | 0 |
12/01/2022 |
31.10
|
212,902 | 29.40 | 31.50 | 27 | 4,500 | 0 | 0.1 |
11/01/2022 |
29.40
|
88,700 | 30.50 | 32.30 | 29.40 | 0 | 0 | 0 |
10/01/2022 |
30.50
|
204,943 | 31.50 | 31.70 | 30.50 | 0 | 0 | 0 |
07/01/2022 |
31.50
|
78,000 | 31.40 | 33.20 | 31.40 | 0 | 0 | 0 |
06/01/2022 |
31.40
|
133,332 | 34.30 | 34.30 | 31.40 | 1,000 | 1,000 | -0.0 |
05/01/2022 |
34.30
|
501,083 | 31.50 | 34.50 | 30.20 | 1,500 | 0 | 0.1 |
04/01/2022 |
31.50
|
98,722 | 31.50 | 31.50 | 30.20 | 0 | 22 | -0.0 |
31/12/2021 |
31.50
|
48,279 | 31 | 32.60 | 31 | 300 | 0 | 0.0 |
30/12/2021 |
31
|
57,606 | 33 | 33 | 30.90 | 200 | 0 | 0.0 |
29/12/2021 |
33
|
140,921 | 34.40 | 35 | 32 | 0 | 15 | -0.0 |
28/12/2021 |
34.40
|
411,537 | 31.30 | 34.40 | 31 | 12 | 0 | 0.0 |
27/12/2021 |
31.30
|
189,780 | 28.50 | 31.30 | 29 | 0 | 0 | 0 |
24/12/2021 |
28.50
|
397,741 | 30.60 | 31.50 | 27.60 | 500 | 0 | 0.0 |
23/12/2021 |
30.60
|
377,623 | 34 | 34 | 30.60 | 0 | 0 | 0 |
22/12/2021 |
34
|
288,155 | 34 | 36 | 33.10 | 0 | 0 | 0 |
21/12/2021 |
34
|
351,993 | 34.90 | 35.40 | 34 | 0 | 25 | -0.0 |
20/12/2021 |
34.90
|
304,883 | 34.80 | 36.50 | 33.30 | 0 | 0 | 0 |
17/12/2021 |
34.80
|
225,600 | 36 | 36.50 | 34.50 | 0 | 0 | 0 |
16/12/2021 |
36
|
519,300 | 35.30 | 37 | 33.60 | 0 | 1,050 | -0.0 |
15/12/2021 |
35.30
|
952,900 | 36.80 | 40.30 | 35 | 0 | 0 | 0 |
14/12/2021 |
36.80
|
1,539,572 | 33.50 | 36.80 | 33.50 | 0 | 100 | -0.0 |
13/12/2021 |
33.50
|
198,956 | 30.50 | 33.50 | 27.50 | 0 | 0 | 0 |
10/12/2021 |
30.50
|
511,542 | 33.80 | 33.80 | 30.50 | 0 | 0 | 0 |
09/12/2021 |
33.80
|
1,235,750 | 37.50 | 41.20 | 33.80 | 0 | 0 | 0 |
08/12/2021 |
37.50
|
288,451 | 34.10 | 37.50 | 37.50 | 0 | 0 | 0 |
07/12/2021 |
34.10
|
93,177 | 31 | 34.10 | 34 | 0 | 0 | 0 |
06/12/2021 |
31
|
432,726 | 28.20 | 31 | 28.30 | 1,000 | 0 | 0.0 |
03/12/2021 |
28.20
|
758,600 | 27.40 | 29.50 | 27.30 | 0 | 7,500 | -0.2 |
02/12/2021 |
27.40
|
1,652,680 | 29.20 | 29.20 | 26.30 | 0 | 23,400 | -0.6 |
01/12/2021 |
29.20
|
1,408,863 | 30 | 30 | 27 | 0 | 0 | 0 |
30/11/2021 |
30
|
1,245,500 | 28.20 | 31 | 27 | 100 | 900 | -0.0 |
29/11/2021 |
28.20
|
1,739,596 | 25.70 | 28.20 | 25.80 | 30,900 | 200 | 0.8 |