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) |
0.20 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
39.13
|
54,400 | 36.74 | 39.13 | 35.49 | 0 | 0 | 0 |
25/04/2022 |
36.74
|
80,410 | 39.81 | 39.90 | 36.35 | 2,000 | 0 | 0.1 |
22/04/2022 |
39.81
|
135,300 | 38.37 | 42.20 | 36.45 | 0 | 0 | 0 |
21/04/2022 |
38.37
|
174,100 | 38.37 | 40.57 | 35.59 | 300 | 0 | 0.0 |
20/04/2022 |
38.37
|
166,200 | 39.33 | 39.81 | 36.07 | 0 | 0 | 0 |
19/04/2022 |
39.33
|
51,700 | 42.97 | 42.97 | 39.33 | 0 | 0 | 0 |
18/04/2022 |
42.97
|
170,900 | 46.62 | 46.62 | 42.01 | 0 | 0 | 0 |
15/04/2022 |
46.62
|
49,800 | 47.58 | 47.58 | 46.04 | 0 | 0 | 0 |
14/04/2022 |
47.58
|
22,500 | 47.77 | 48.82 | 47.00 | 0 | 100 | -0.0 |
13/04/2022 |
47.77
|
86,100 | 46.04 | 47.77 | 45.37 | 0 | 0 | 0 |
12/04/2022 |
46.04
|
98,800 | 48.73 | 48.73 | 46.04 | 1,900 | 3,700 | -0.1 |
08/04/2022 |
48.73
|
53,500 | 48.34 | 49.88 | 48.06 | 0 | 0 | 0 |
07/04/2022 |
48.34
|
164,700 | 49.30 | 50.36 | 47.00 | 400 | 0 | 0.0 |
06/04/2022 |
49.30
|
111,600 | 50.55 | 50.55 | 48.25 | 0 | 100 | -0.0 |
05/04/2022 |
50.55
|
185,594 | 51.51 | 51.70 | 49.97 | 0 | 0 | 0 |
04/04/2022 |
51.51
|
369,293 | 47.58 | 51.80 | 47.77 | 0 | 5,500 | -0.3 |
01/04/2022 |
47.58
|
124,140 | 46.52 | 47.77 | 45.66 | 0 | 0 | 0 |
31/03/2022 |
46.52
|
35,900 | 46.81 | 46.81 | 46.04 | 0 | 0 | 0 |
30/03/2022 |
46.81
|
182,300 | 46.81 | 46.81 | 45.08 | 0 | 0 | 0 |
29/03/2022 |
46.81
|
82,300 | 45.85 | 47.19 | 45.56 | 0 | 0 | 0 |
28/03/2022 |
45.85
|
147,140 | 47.48 | 48.44 | 44.12 | 0 | 0 | 0 |
25/03/2022 |
47.48
|
151,500 | 46.33 | 48.92 | 45.66 | 100 | 1,800 | -0.1 |
24/03/2022 |
46.33
|
96,430 | 46.62 | 47.48 | 45.08 | 0 | 0 | 0 |
23/03/2022 |
46.62
|
81,700 | 47.77 | 47.77 | 46.04 | 0 | 0 | 0 |
22/03/2022 |
47.77
|
167,031 | 48.44 | 49.40 | 46.52 | 0 | 700 | -0.0 |
21/03/2022 |
48.44
|
90,220 | 48.34 | 48.92 | 47.96 | 300 | 500 | -0.0 |
18/03/2022 |
48.34
|
169,015 | 46.52 | 48.92 | 46.52 | 200 | 0 | 0.0 |
17/03/2022 |
46.52
|
135,600 | 46.04 | 47.48 | 45.95 | 0 | 0 | 0 |
16/03/2022 |
46.04
|
52,300 | 47.77 | 47.77 | 45.56 | 0 | 0 | 0 |
15/03/2022 |
47.77
|
238,170 | 45.56 | 49.69 | 45.56 | 0 | 3,000 | -0.2 |
14/03/2022 |
45.56
|
427,560 | 41.53 | 45.66 | 41.25 | 0 | 3,000 | -0.1 |
11/03/2022 |
41.53
|
128,510 | 41.05 | 42.01 | 41.05 | 200 | 1,000 | -0.0 |
10/03/2022 |
41.05
|
57,400 | 40.86 | 42.20 | 40.86 | 0 | 0 | 0 |
09/03/2022 |
40.86
|
78,600 | 40.57 | 41.05 | 39.81 | 0 | 0 | 0 |
08/03/2022 |
40.57
|
152,310 | 41.44 | 41.44 | 39.81 | 0 | 0 | 0 |
07/03/2022 |
41.44
|
123,480 | 41.82 | 41.92 | 41.05 | 0 | 0 | 0 |
04/03/2022 |
41.82
|
53,500 | 41.92 | 42.40 | 41.82 | 0 | 0 | 0 |
03/03/2022 |
41.92
|
61,105 | 42.20 | 42.20 | 41.53 | 0 | 0 | 0 |
02/03/2022 |
42.20
|
61,300 | 42.20 | 42.68 | 41.72 | 0 | 0 | 0 |
01/03/2022 |
42.20
|
157,500 | 41.25 | 43.64 | 39.33 | 0 | 0 | 0 |
28/02/2022 |
41.25
|
131,100 | 43.74 | 43.74 | 41.25 | 0 | 0 | 0 |
25/02/2022 |
43.74
|
113,305 | 43.93 | 44.60 | 43.16 | 0 | 2,000 | -0.1 |
24/02/2022 |
43.93
|
374,050 | 43.16 | 45.56 | 42.68 | 0 | 1,000 | -0.0 |
23/02/2022 |
43.16
|
105,030 | 43.07 | 43.74 | 42.97 | 0 | 0 | 0 |
22/02/2022 |
43.07
|
125,160 | 42.97 | 43.55 | 41.92 | 0 | 0 | 0 |
21/02/2022 |
42.97
|
232,000 | 43.16 | 44.51 | 41.82 | 0 | 500 | -0.0 |
18/02/2022 |
43.16
|
174,200 | 41.05 | 43.64 | 40.38 | 0 | 0 | 0 |
17/02/2022 |
41.05
|
98,700 | 40.77 | 41.15 | 40.00 | 0 | 0 | 0 |
16/02/2022 |
40.77
|
106,400 | 39.23 | 40.77 | 39.13 | 0 | 0 | 0 |
15/02/2022 |
39.23
|
44,000 | 38.85 | 39.81 | 38.37 | 0 | 0 | 0 |
14/02/2022 |
38.85
|
51,900 | 39.81 | 39.81 | 38.37 | 0 | 0 | 0 |
11/02/2022 |
39.81
|
22,300 | 40.77 | 40.77 | 39.61 | 0 | 0 | 0 |
10/02/2022 |
40.77
|
65,800 | 39.71 | 41.15 | 39.71 | 0 | 0 | 0 |
09/02/2022 |
39.71
|
63,900 | 38.46 | 39.81 | 38.37 | 0 | 0 | 0 |
08/02/2022 |
38.46
|
27,000 | 38.37 | 38.85 | 38.37 | 0 | 0 | 0 |
07/02/2022 |
38.37
|
14,300 | 38.08 | 39.13 | 38.37 | 0 | 0 | 0 |
28/01/2022 |
38.08
|
18,100 | 38.75 | 38.75 | 37.98 | 0 | 0 | 0 |
27/01/2022 |
38.75
|
24,200 | 38.18 | 38.85 | 37.60 | 0 | 0 | 0 |
26/01/2022 |
38.18
|
17,300 | 38.37 | 38.66 | 38.08 | 0 | 0 | 0 |
25/01/2022 |
38.37
|
33,600 | 38.27 | 39.42 | 37.89 | 0 | 0 | 0 |
24/01/2022 |
38.27
|
59,400 | 40.09 | 40.09 | 38.27 | 0 | 0 | 0 |
21/01/2022 |
40.09
|
38,200 | 39.33 | 41.44 | 39.52 | 0 | 0 | 0 |
20/01/2022 |
39.33
|
54,700 | 37.79 | 41.05 | 37.41 | 0 | 0 | 0 |
19/01/2022 |
37.79
|
76,900 | 37.02 | 38.37 | 36.93 | 0 | 0 | 0 |
18/01/2022 |
37.02
|
120,100 | 38.85 | 38.85 | 37.02 | 0 | 0 | 0 |
17/01/2022 |
38.85
|
129,400 | 41.25 | 41.82 | 38.37 | 0 | 0 | 0 |
14/01/2022 |
41.25
|
94,100 | 38.46 | 42.30 | 37.50 | 0 | 0 | 0 |
13/01/2022 |
38.46
|
120,700 | 41.25 | 41.63 | 37.41 | 0 | 0 | 0 |
12/01/2022 |
41.25
|
272,803 | 44.22 | 44.22 | 39.81 | 0 | 0 | 0 |
11/01/2022 |
44.22
|
135,900 | 45.08 | 46.04 | 43.16 | 0 | 7,500 | -0.4 |
10/01/2022 |
45.08
|
392,600 | 41.72 | 45.85 | 42.68 | 0 | 12,000 | -0.6 |
07/01/2022 |
41.72
|
159,915 | 37.98 | 41.72 | 37.70 | 0 | 400 | -0.0 |
06/01/2022 |
37.98
|
70,800 | 38.08 | 38.18 | 37.60 | 0 | 0 | 0 |
05/01/2022 |
38.08
|
94,110 | 37.89 | 38.85 | 37.70 | 0 | 0 | 0 |
04/01/2022 |
37.89
|
111,302 | 37.70 | 38.66 | 36.93 | 0 | 0 | 0 |
31/12/2021 |
37.70
|
38,310 | 37.79 | 38.85 | 37.41 | 0 | 0 | 0 |
30/12/2021 |
37.79
|
43,601 | 37.98 | 38.37 | 37.41 | 0 | 0 | 0 |
29/12/2021 |
37.98
|
56,215 | 38.66 | 38.66 | 37.70 | 0 | 6,300 | -0.3 |
28/12/2021 |
38.66
|
102,674 | 37.89 | 38.85 | 37.41 | 0 | 0 | 0 |
27/12/2021 |
37.89
|
57,900 | 37.50 | 37.98 | 37.50 | 400 | 0 | 0.0 |
24/12/2021 |
37.50
|
87,100 | 38.27 | 38.27 | 37.41 | 0 | 12,500 | -0.5 |
23/12/2021 |
38.27
|
128,400 | 38.85 | 38.85 | 37.41 | 0 | 9,100 | -0.4 |
22/12/2021 |
38.85
|
111,700 | 40.00 | 40.19 | 38.75 | 0 | 15,400 | -0.6 |
21/12/2021 |
40.00
|
95,800 | 40.29 | 40.29 | 38.37 | 300 | 25,000 | -1.0 |
20/12/2021 |
40.29
|
76,410 | 41.15 | 41.72 | 40.00 | 0 | 7,600 | -0.3 |
17/12/2021 |
41.15
|
162,900 | 40.77 | 43.55 | 40.77 | 0 | 16,400 | -0.7 |
16/12/2021 |
40.77
|
233,400 | 37.50 | 41.25 | 37.60 | 0 | 30,200 | -1.2 |
15/12/2021 |
37.50
|
69,700 | 37.50 | 38.18 | 36.93 | 100 | 0 | 0.0 |
14/12/2021 |
37.50
|
76,500 | 37.89 | 38.37 | 37.41 | 0 | 18,400 | -0.7 |
13/12/2021 |
37.89
|
114,800 | 36.83 | 37.89 | 36.64 | 0 | 0 | 0 |
10/12/2021 |
36.83
|
59,900 | 37.31 | 37.31 | 36.83 | 0 | 500 | -0.0 |
09/12/2021 |
37.31
|
60,900 | 36.64 | 37.41 | 36.35 | 0 | 0 | 0 |
08/12/2021 |
36.64
|
51,900 | 35.97 | 38.56 | 36.26 | 0 | 0 | 0 |
07/12/2021 |
35.97
|
74,600 | 35.01 | 36.93 | 35.01 | 0 | 0 | 0 |
06/12/2021 |
35.01
|
130,500 | 37.98 | 37.98 | 35.01 | 7,000 | 200 | 0.3 |
03/12/2021 |
37.98
|
90,800 | 40.29 | 40.29 | 37.89 | 0 | 5,000 | -0.2 |
02/12/2021 |
40.29
|
85,500 | 37.70 | 40.77 | 37.41 | 300 | 0 | 0.0 |
01/12/2021 |
37.70
|
162,800 | 37.41 | 38.94 | 37.22 | 2,000 | 0 | 0.1 |
30/11/2021 |
37.41
|
177,600 | 37.79 | 39.04 | 37.22 | 0 | 100 | -0.0 |
29/11/2021 |
37.79
|
192,430 | 40.00 | 40.00 | 36.45 | 2,000 | 0 | 0.1 |