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 | 0% | 0 | 0 | 0 |
5.50
5.50
5.50
|
2 tháng
(2024-07-22) |
0.50 | 10% | 500 | 0 | 0 |
5
5.50
5.50
|
3 tháng
(2024-06-21) |
0.50 | 10% | 5,500 | 0 | 0 |
5
5.50
5.50
|
6 tháng
(2024-03-25) |
1.10 | 25% | 44,100 | 0 | 0 |
3.50
5.50
5.50
|
12 tháng
(2023-09-25) |
-0.80 | -12.70% | 88,200 | 0 | 0 |
3
6.30
5.50
|
24 tháng
(2022-09-30) |
-6 | -52.17% | 9,558,775 | 0 | 0 |
3
11.50
5.50
|
36 tháng
(2021-10-05) |
-17.90 | -76.50% | 48,107,900 | 6,000 | 0.1 |
3
27
5.50
|
60 tháng
(2020-12-31) |
-10.10 | -64.74% | 48,205,168 | 6,000 | 0.1 |
3
27.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
19.30
|
13,200 | 20 | 20.10 | 19 | 0 | 0 | 0 |
25/04/2022 |
19.80
|
9,200 | 23.20 | 23.20 | 19 | 0 | 0 | 0 |
22/04/2022 |
20
|
9,400 | 20.30 | 20.40 | 19 | 0 | 0 | 0 |
21/04/2022 |
18.90
|
12,400 | 21.10 | 21.10 | 18.90 | 0 | 0 | 0 |
20/04/2022 |
20.70
|
6,700 | 21.30 | 21.30 | 20.70 | 0 | 0 | 0 |
19/04/2022 |
19.70
|
8,600 | 21.60 | 21.70 | 19.70 | 0 | 0 | 0 |
18/04/2022 |
21.50
|
6,400 | 22.50 | 22.50 | 21.10 | 0 | 0 | 0 |
15/04/2022 |
21
|
8,200 | 22 | 23.50 | 20.90 | 0 | 0 | 0 |
14/04/2022 |
22
|
6,600 | 23 | 23.90 | 22 | 0 | 0 | 0 |
13/04/2022 |
23.20
|
10,300 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
12/04/2022 |
21.50
|
14,900 | 24.10 | 24.10 | 21.50 | 0 | 0 | 0 |
08/04/2022 |
24.50
|
23,800 | 22.90 | 25 | 21.90 | 0 | 0 | 0 |
07/04/2022 |
24
|
65,800 | 23.10 | 24.50 | 22.10 | 0 | 0 | 0 |
06/04/2022 |
22.40
|
226,700 | 22.90 | 24.40 | 22.40 | 0 | 0 | 0 |
05/04/2022 |
22.90
|
272,600 | 22.70 | 23 | 22 | 0 | 0 | 0 |
04/04/2022 |
22.80
|
154,300 | 22.80 | 22.80 | 22.60 | 0 | 200 | -0.0 |
01/04/2022 |
23.20
|
742,500 | 21.80 | 23.20 | 20.10 | 0 | 0 | 0 |
31/03/2022 |
22
|
80,000 | 22 | 22.10 | 22 | 0 | 0 | 0 |
30/03/2022 |
23
|
81,000 | 23.70 | 23.70 | 23 | 0 | 0 | 0 |
29/03/2022 |
24
|
84,600 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
28/03/2022 |
24.10
|
10,700 | 24.50 | 24.60 | 24 | 0 | 0 | 0 |
25/03/2022 |
24.70
|
10,800 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
24/03/2022 |
24.20
|
11,500 | 25 | 25 | 24.20 | 0 | 200 | -0.0 |
23/03/2022 |
24.80
|
10,900 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
22/03/2022 |
24.90
|
12,800 | 25 | 25.10 | 24.50 | 0 | 0 | 0 |
21/03/2022 |
25.20
|
27,100 | 25 | 25.30 | 24.70 | 0 | 0 | 0 |
18/03/2022 |
24.70
|
29,100 | 24.20 | 24.90 | 24.20 | 0 | 0 | 0 |
17/03/2022 |
24.40
|
36,600 | 23.90 | 24.40 | 23.40 | 0 | 0 | 0 |
16/03/2022 |
23.50
|
45,100 | 24 | 24 | 23.50 | 300 | 0 | 0.0 |
15/03/2022 |
23.70
|
35,700 | 23.80 | 23.80 | 23.40 | 100 | 0 | 0.0 |
14/03/2022 |
23.30
|
43,900 | 23.30 | 23.30 | 23.10 | 0 | 100 | -0.0 |
11/03/2022 |
22.90
|
43,800 | 23 | 23.20 | 22.90 | 0 | 0 | 0 |
10/03/2022 |
23.30
|
25,800 | 23.30 | 23.30 | 22.80 | 0 | 0 | 0 |
09/03/2022 |
23.20
|
52,400 | 21.30 | 23.50 | 21.30 | 100 | 0 | 0.0 |
08/03/2022 |
23.50
|
51,300 | 24.10 | 24.10 | 23.40 | 0 | 0 | 0 |
07/03/2022 |
24.20
|
47,000 | 24.60 | 24.60 | 24.10 | 0 | 0 | 0 |
04/03/2022 |
24.90
|
47,600 | 25.10 | 25.10 | 24.60 | 0 | 0 | 0 |
03/03/2022 |
24.50
|
57,000 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
02/03/2022 |
23.50
|
135,600 | 24.10 | 24.20 | 23.50 | 0 | 0 | 0 |
01/03/2022 |
24.10
|
119,100 | 24.30 | 24.40 | 24 | 0 | 0 | 0 |
28/02/2022 |
24.30
|
215,900 | 24.70 | 24.70 | 24.30 | 0 | 0 | 0 |
25/02/2022 |
24.80
|
563,400 | 24.80 | 25.20 | 24.80 | 0 | 0 | 0 |
24/02/2022 |
25
|
397,800 | 25 | 25.30 | 24.90 | 0 | 0 | 0 |
23/02/2022 |
25.30
|
385,900 | 26.20 | 26.20 | 25.30 | 0 | 0 | 0 |
22/02/2022 |
26.10
|
997,000 | 26.60 | 26.60 | 26.10 | 0 | 0 | 0 |
21/02/2022 |
26.60
|
519,800 | 26.90 | 27.10 | 26.60 | 0 | 0 | 0 |
18/02/2022 |
27
|
605,200 | 25.80 | 27.10 | 25.80 | 0 | 0 | 0 |
17/02/2022 |
26.20
|
1,111,400 | 26.20 | 26.40 | 26.20 | 0 | 0 | 0 |
16/02/2022 |
26.40
|
769,400 | 26 | 26.50 | 25.80 | 0 | 0 | 0 |
15/02/2022 |
25.90
|
715,500 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 |
14/02/2022 |
25.20
|
322,000 | 25.80 | 25.80 | 24.80 | 0 | 0 | 0 |
11/02/2022 |
25
|
56,000 | 24.30 | 25 | 24 | 0 | 0 | 0 |
10/02/2022 |
27
|
69,600 | 23.90 | 27 | 23.20 | 0 | 0 | 0 |
09/02/2022 |
24.40
|
44,000 | 24.20 | 24.40 | 23.50 | 0 | 0 | 0 |
08/02/2022 |
23.80
|
20,000 | 23.50 | 24.50 | 23.50 | 0 | 0 | 0 |
07/02/2022 |
23.10
|
6,500 | 22.90 | 23.10 | 22.40 | 0 | 0 | 0 |
28/01/2022 |
22.70
|
184,301 | 22 | 22.70 | 22 | 0 | 0 | 0 |
27/01/2022 |
21.60
|
452,300 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 |
26/01/2022 |
21.20
|
515,400 | 21.70 | 21.80 | 21.20 | 0 | 0 | 0 |
25/01/2022 |
21.80
|
891,900 | 22.20 | 22.20 | 21.70 | 0 | 0 | 0 |
24/01/2022 |
22.10
|
508,600 | 22.10 | 22.40 | 22 | 0 | 0 | 0 |
21/01/2022 |
22.60
|
118,800 | 22.70 | 22.80 | 22.30 | 0 | 0 | 0 |
20/01/2022 |
22.50
|
373,400 | 22.80 | 22.80 | 22.40 | 0 | 0 | 0 |
19/01/2022 |
22.40
|
25,400 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
18/01/2022 |
22.50
|
660,600 | 22.60 | 22.70 | 22.30 | 0 | 0 | 0 |
17/01/2022 |
22.60
|
423,300 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
14/01/2022 |
22.20
|
25,400 | 22.30 | 23.50 | 22.20 | 0 | 0 | 0 |
13/01/2022 |
22.70
|
218,200 | 22.60 | 25.30 | 22.50 | 0 | 0 | 0 |
12/01/2022 |
23.50
|
2,879,500 | 24.80 | 25 | 23.50 | 0 | 0 | 0 |
11/01/2022 |
25
|
3,480,500 | 25.20 | 25.50 | 25 | 0 | 0 | 0 |
10/01/2022 |
25.10
|
612,400 | 25.30 | 25.50 | 25 | 0 | 0 | 0 |
07/01/2022 |
25.10
|
1,044,200 | 25.70 | 25.80 | 25 | 0 | 0 | 0 |
06/01/2022 |
26
|
874,900 | 25.50 | 26 | 25 | 0 | 0 | 0 |
05/01/2022 |
25.40
|
665,700 | 24.60 | 25.40 | 24.60 | 0 | 0 | 0 |
04/01/2022 |
24.70
|
210,000 | 23.80 | 25 | 23.70 | 0 | 0 | 0 |
31/12/2021 |
23.60
|
497,700 | 22.30 | 23.70 | 22.30 | 0 | 0 | 0 |
30/12/2021 |
22.50
|
861,500 | 21.40 | 22.80 | 21.40 | 0 | 0 | 0 |
29/12/2021 |
21.80
|
204,400 | 22.20 | 22.70 | 21.80 | 0 | 0 | 0 |
28/12/2021 |
22.50
|
375,100 | 22.90 | 23 | 22.40 | 0 | 0 | 0 |
27/12/2021 |
23.10
|
320,800 | 23.70 | 23.70 | 23.10 | 0 | 0 | 0 |
24/12/2021 |
23.70
|
414,400 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
23/12/2021 |
22.90
|
121,500 | 23.30 | 23.70 | 22.90 | 0 | 0 | 0 |
22/12/2021 |
23.30
|
490,000 | 23.70 | 23.80 | 23.30 | 0 | 0 | 0 |
21/12/2021 |
23.70
|
402,900 | 23.40 | 23.70 | 23.40 | 3,000 | 0 | 0.1 |
20/12/2021 |
23.50
|
45,300 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
17/12/2021 |
23.70
|
45,900 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 |
16/12/2021 |
24.10
|
56,301 | 24.30 | 24.30 | 24.10 | 0 | 0 | 0 |
15/12/2021 |
24.60
|
63,300 | 23.90 | 24.60 | 23.70 | 0 | 0 | 0 |
14/12/2021 |
24.20
|
5,700 | 24.40 | 24.40 | 24.20 | 0 | 0 | 0 |
13/12/2021 |
24.50
|
58,300 | 24.30 | 25 | 22.50 | 0 | 0 | 0 |
10/12/2021 |
23.90
|
47,400 | 24.50 | 24.90 | 23.90 | 0 | 0 | 0 |
09/12/2021 |
24.90
|
86,000 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
08/12/2021 |
24.90
|
147,300 | 25.10 | 25.30 | 24.90 | 3,000 | 0 | 0.1 |
07/12/2021 |
26
|
115,500 | 25.40 | 26 | 25.10 | 0 | 0 | 0 |
06/12/2021 |
25.80
|
38,900 | 24.90 | 26 | 24.80 | 0 | 0 | 0 |
03/12/2021 |
24.80
|
33,400 | 24.60 | 24.80 | 24.60 | 0 | 0 | 0 |
02/12/2021 |
24.60
|
29,700 | 24.10 | 24.60 | 23.50 | 0 | 0 | 0 |
01/12/2021 |
24.40
|
9,400 | 24.20 | 24.50 | 24.10 | 0 | 0 | 0 |
30/11/2021 |
24.20
|
1,800 | 24 | 24.30 | 24 | 0 | 0 | 0 |
29/11/2021 |
24.10
|
1,900 | 23.80 | 24.20 | 23.80 | 0 | 0 | 0 |