Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
18.61
|
2,900 | 18.69 | 18.69 | 18.12 | 2,000 | 2,900 | -0.0 |
26/04/2022 |
18.69
|
33,200 | 19.18 | 19.18 | 18.69 | 10,000 | 20,000 | -0.2 |
25/04/2022 |
19.18
|
13,100 | 19.67 | 19.67 | 19.18 | 0 | 0 | 0 |
22/04/2022 |
19.67
|
900 | 21.13 | 21.13 | 19.67 | 0 | 0 | 0 |
21/04/2022 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
20/04/2022 |
21.13
|
2,500 | 21.33 | 21.33 | 21.13 | 0 | 0 | 0 |
19/04/2022 |
21.33
|
9,700 | 21.13 | 22.10 | 19.67 | 1,300 | 0 | 0.0 |
18/04/2022 |
21.13
|
100 | 21.94 | 21.94 | 21.13 | 0 | 0 | 0 |
15/04/2022 |
21.94
|
300 | 21.13 | 21.94 | 21.90 | 100 | 0 | 0.0 |
14/04/2022 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
13/04/2022 |
21.13
|
2,400 | 21.13 | 21.21 | 21.13 | 0 | 0 | 0 |
12/04/2022 |
21.13
|
2,300 | 21.94 | 21.94 | 21.13 | 0 | 0 | 0 |
08/04/2022 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
07/04/2022 |
21.94
|
3,500 | 22.35 | 22.35 | 21.94 | 1,000 | 0 | 0.0 |
06/04/2022 |
22.35
|
1,400 | 22.35 | 22.75 | 21.66 | 1,200 | 0 | 0.0 |
05/04/2022 |
22.35
|
4,700 | 22.35 | 22.35 | 22.35 | 3,500 | 0 | 0.1 |
04/04/2022 |
22.35
|
8,000 | 23.16 | 23.16 | 21.94 | 0 | 5,000 | -0.1 |
01/04/2022 |
23.16
|
5,800 | 22.63 | 23.49 | 21.94 | 4,900 | 0 | 0.1 |
31/03/2022 |
22.63
|
6,300 | 21.94 | 22.63 | 21.21 | 1,200 | 5,000 | -0.1 |
30/03/2022 |
21.94
|
1,800 | 22.43 | 22.43 | 21.94 | 1,000 | 0 | 0.0 |
29/03/2022 |
22.43
|
2,100 | 21.94 | 22.43 | 21.94 | 1,800 | 0 | 0.0 |
28/03/2022 |
21.94
|
6,600 | 21.94 | 21.98 | 21.94 | 1,200 | 0 | 0.0 |
25/03/2022 |
21.94
|
900 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
24/03/2022 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 100 | 0 | 0.0 |
23/03/2022 |
21.94
|
5,400 | 21.37 | 22.79 | 21.94 | 0 | 0 | 0 |
22/03/2022 |
21.37
|
2,500 | 21.33 | 21.37 | 21.29 | 0 | 0 | 0 |
21/03/2022 |
21.33
|
1,700 | 21.25 | 21.33 | 21.25 | 0 | 100 | -0.0 |
18/03/2022 |
21.25
|
100 | 21.94 | 21.94 | 21.25 | 0 | 0 | 0 |
17/03/2022 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
16/03/2022 |
21.94
|
1,600 | 20.88 | 21.94 | 21.90 | 0 | 0 | 0 |
15/03/2022 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 |
14/03/2022 |
20.88
|
900 | 21.94 | 21.94 | 20.88 | 0 | 0 | 0 |
11/03/2022 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
10/03/2022 |
21.94
|
1,300 | 22.35 | 22.35 | 21.94 | 0 | 0 | 0 |
09/03/2022 |
22.35
|
700 | 21.94 | 23.24 | 22.35 | 0 | 0 | 0 |
08/03/2022 |
21.94
|
4,100 | 23.32 | 23.32 | 21.94 | 0 | 0 | 0 |
07/03/2022 |
23.32
|
2,000 | 22.59 | 23.49 | 22.59 | 400 | 0 | 0.0 |
04/03/2022 |
22.59
|
10,500 | 21.13 | 22.59 | 22.35 | 7,700 | 0 | 0.2 |
03/03/2022 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
02/03/2022 |
21.13
|
3,300 | 21.25 | 21.25 | 20.97 | 0 | 0 | 0 |
01/03/2022 |
21.25
|
1,000 | 21.86 | 21.86 | 21.21 | 0 | 0 | 0 |
28/02/2022 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
25/02/2022 |
21.86
|
6,800 | 21.78 | 21.86 | 21.86 | 5,400 | 0 | 0.1 |
24/02/2022 |
21.78
|
2,100 | 22.75 | 22.75 | 21.62 | 200 | 200 | 0 |
23/02/2022 |
22.75
|
1,000 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
22/02/2022 |
22.75
|
3,900 | 22.75 | 22.83 | 21.53 | 0 | 0 | 0 |
21/02/2022 |
22.75
|
12,800 | 21.53 | 22.75 | 21.53 | 8,100 | 4,000 | 0.1 |
18/02/2022 |
21.53
|
2,700 | 21.25 | 21.53 | 21.13 | 0 | 0 | 0 |
17/02/2022 |
21.25
|
21,000 | 21.21 | 21.94 | 21.13 | 0 | 0 | 0 |
16/02/2022 |
21.21
|
1,000 | 21.13 | 21.21 | 21.13 | 0 | 0 | 0 |
15/02/2022 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
14/02/2022 |
21.13
|
100 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
11/02/2022 |
21.13
|
4,000 | 20.72 | 21.53 | 20.80 | 0 | 0 | 0 |
10/02/2022 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
09/02/2022 |
20.72
|
1,000 | 20.52 | 21.13 | 20.72 | 0 | 0 | 0 |
08/02/2022 |
20.52
|
2,500 | 21.70 | 21.70 | 20.52 | 0 | 0 | 0 |
07/02/2022 |
21.70
|
8,000 | 21.41 | 21.70 | 20.72 | 4,900 | 5,000 | -0.0 |
28/01/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
27/01/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
26/01/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
25/01/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
24/01/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
21/01/2022 |
21.41
|
5,400 | 21.45 | 21.45 | 20.36 | 1,000 | 0 | 0.0 |
20/01/2022 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 |
19/01/2022 |
21.45
|
1,500 | 21.45 | 21.53 | 21.45 | 0 | 0 | 0 |
18/01/2022 |
21.45
|
3,000 | 21.25 | 21.45 | 21.29 | 0 | 0 | 0 |
17/01/2022 |
21.25
|
100 | 21.45 | 21.45 | 21.25 | 0 | 0 | 0 |
14/01/2022 |
21.45
|
100 | 20.32 | 21.45 | 21.45 | 0 | 0 | 0 |
13/01/2022 |
20.32
|
1,300 | 20.40 | 20.40 | 20.32 | 0 | 0 | 0 |
12/01/2022 |
20.40
|
5,700 | 20.36 | 20.56 | 20.36 | 0 | 0 | 0 |
11/01/2022 |
20.36
|
15,500 | 21.05 | 21.05 | 20.36 | 0 | 0 | 0 |
10/01/2022 |
21.05
|
5,000 | 21.90 | 21.90 | 20.80 | 0 | 0 | 0 |
07/01/2022 |
21.90
|
500 | 21.62 | 21.90 | 21.62 | 0 | 0 | 0 |
06/01/2022 |
21.62
|
1,600 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
05/01/2022 |
21.62
|
1,700 | 21.62 | 23.12 | 21.62 | 0 | 0 | 0 |
04/01/2022 |
21.62
|
5,300 | 21.62 | 21.62 | 21.29 | 0 | 0 | 0 |
31/12/2021 |
21.62
|
100 | 22.67 | 22.67 | 21.62 | 0 | 0 | 0 |
30/12/2021 |
22.67
|
400 | 22.39 | 22.75 | 22.67 | 0 | 0 | 0 |
29/12/2021 |
22.39
|
10,600 | 22.47 | 22.55 | 22.39 | 0 | 1,000 | -0.0 |
28/12/2021 |
22.47
|
600 | 21.94 | 22.59 | 22.47 | 0 | 0 | 0 |
27/12/2021 |
21.94
|
5,100 | 20.72 | 21.94 | 21.13 | 0 | 0 | 0 |
24/12/2021 |
20.72
|
3,700 | 21.13 | 21.13 | 20.72 | 0 | 0 | 0 |
23/12/2021 |
21.13
|
8,400 | 21.53 | 21.90 | 20.48 | 0 | 0 | 0 |
22/12/2021 |
21.53
|
3,700 | 21.74 | 22.10 | 21.53 | 0 | 0 | 0 |
21/12/2021 |
21.74
|
3,500 | 21.13 | 21.82 | 20.44 | 0 | 300 | -0.0 |
20/12/2021 |
21.13
|
300 | 21.78 | 21.78 | 21.13 | 0 | 0 | 0 |
17/12/2021 |
21.78
|
4,100 | 21.94 | 22.23 | 21.53 | 0 | 100 | -0.0 |
16/12/2021 |
21.94
|
10,900 | 22.67 | 22.67 | 21.86 | 0 | 10,000 | -0.3 |
15/12/2021 |
22.67
|
300 | 22.75 | 22.75 | 22.35 | 0 | 0 | 0 |
14/12/2021 |
22.75
|
35,700 | 23.12 | 23.32 | 21.53 | 10,200 | 10,600 | 0.0 |
13/12/2021 |
23.12
|
3,700 | 22.35 | 23.16 | 22.18 | 0 | 0 | 0 |
10/12/2021 |
22.35
|
400 | 23.32 | 23.32 | 22.35 | 0 | 0 | 0 |
09/12/2021 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
08/12/2021 |
23.32
|
2,400 | 23.44 | 23.44 | 21.94 | 0 | 0 | 0 |
07/12/2021 |
23.44
|
1,800 | 22.92 | 23.53 | 21.53 | 0 | 0 | 0 |
06/12/2021 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
03/12/2021 |
22.92
|
2,900 | 22.96 | 23.40 | 22.92 | 0 | 0 | 0 |
02/12/2021 |
22.96
|
1,900 | 24.05 | 24.05 | 22.75 | 0 | 0 | 0 |
01/12/2021 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
30/11/2021 |
24.05
|
4,700 | 24.14 | 24.38 | 24.05 | 4,000 | 0 | 0.1 |