Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.35 | -6.62% | 836,000 | 600 | 0.0 |
19
20.85
19.05
|
2 tháng
(2024-09-23) |
-2.25 | -10.56% | 1,180,800 | -200 | -0.0 |
19
21.40
19.05
|
3 tháng
(2024-08-23) |
-2.55 | -11.81% | 1,526,100 | -4,100 | -0.1 |
19
22
19.05
|
6 tháng
(2024-05-27) |
-3.25 | -14.57% | 4,372,900 | 22,300 | 0.5 |
19
26
19.05
|
12 tháng
(2023-11-27) |
-2.56 | -11.86% | 6,892,200 | 8,950 | 0.2 |
19
26
19.05
|
24 tháng
(2022-12-02) |
2.62 | 15.93% | 14,536,400 | 18,935 | 0.8 |
16.16
28.62
19.05
|
36 tháng
(2021-12-07) |
-11.39 | -37.41% | 19,991,700 | 34,570 | 0.9 |
14.97
36.87
19.05
|
60 tháng
(2019-12-18) |
11.39 | 148.71% | 38,287,466 | -2,981,020 | -50.1 |
7.42
36.87
19.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/06/2022 |
27.04
|
118,300 | 25.57 | 27.35 | 25.57 | 500 | 0 | 0.0 |
31/05/2022 |
25.57
|
11,900 | 25.44 | 25.83 | 24.78 | 0 | 0 | 0.1 |
30/05/2022 |
25.44
|
8,500 | 25.13 | 25.48 | 25.13 | 2,500 | 300 | 0.1 |
27/05/2022 |
25.13
|
1,700 | 25.04 | 25.31 | 25.04 | 0 | 0 | 0.0 |
26/05/2022 |
25.04
|
7,000 | 25.04 | 25.22 | 24.78 | 1,400 | 0 | 0.0 |
25/05/2022 |
25.04
|
3,900 | 24.87 | 25.04 | 24.87 | 200 | 2,000 | -0.1 |
24/05/2022 |
24.87
|
1,700 | 25.48 | 25.48 | 24.00 | 0 | 0 | -0.0 |
23/05/2022 |
25.48
|
1,400 | 25.22 | 25.87 | 24.35 | 0 | 0 | -0.0 |
20/05/2022 |
25.22
|
3,400 | 25.48 | 25.57 | 24.52 | 0 | 0 | -0.0 |
19/05/2022 |
25.48
|
22,600 | 25.57 | 25.83 | 23.96 | 0 | 1,000 | -0.0 |
18/05/2022 |
25.57
|
29,700 | 24.74 | 26.09 | 24.35 | 0 | 5,000 | -0.1 |
17/05/2022 |
24.74
|
15,000 | 24.65 | 24.74 | 23.04 | 0 | 1,100 | -0.0 |
16/05/2022 |
24.65
|
11,400 | 24.83 | 25.22 | 23.13 | 0 | 0 | 0 |
13/05/2022 |
24.83
|
5,500 | 25.48 | 25.57 | 23.70 | 0 | 0 | 0 |
12/05/2022 |
25.48
|
3,300 | 25.35 | 25.83 | 25.48 | 0 | 0 | 0 |
11/05/2022 |
25.35
|
41,300 | 25.13 | 25.74 | 24.52 | 0 | 0 | 0 |
10/05/2022 |
25.13
|
56,700 | 26.04 | 26.09 | 24.26 | 0 | 0 | 0 |
09/05/2022 |
26.04
|
7,000 | 27.39 | 27.61 | 25.57 | 0 | 3,600 | -0.1 |
06/05/2022 |
27.39
|
2,400 | 27.91 | 27.91 | 26.35 | 0 | 0 | 0 |
05/05/2022 |
27.91
|
21,900 | 28.00 | 28.44 | 26.70 | 0 | 0 | 0 |
04/05/2022 |
28.00
|
24,000 | 27.96 | 28.96 | 27.74 | 0 | 0 | 0 |
29/04/2022 |
27.96
|
13,200 | 27.74 | 28.57 | 26.96 | 0 | 0 | 0 |
28/04/2022 |
27.74
|
10,300 | 27.22 | 27.83 | 27.22 | 0 | 0 | 0 |
27/04/2022 |
27.22
|
5,300 | 27.17 | 27.22 | 27.09 | 0 | 500 | -0.0 |
26/04/2022 |
27.17
|
12,600 | 27.39 | 27.83 | 26.09 | 0 | 1,000 | -0.0 |
25/04/2022 |
27.39
|
18,200 | 28.17 | 28.70 | 26.52 | 0 | 0 | 0 |
22/04/2022 |
28.17
|
27,700 | 27.31 | 29.17 | 27.31 | 0 | 0 | 0 |
21/04/2022 |
27.31
|
48,600 | 26.87 | 27.31 | 25.39 | 0 | 0 | 0 |
20/04/2022 |
26.87
|
18,800 | 27.13 | 27.26 | 25.48 | 0 | 0 | 0 |
19/04/2022 |
27.13
|
24,600 | 27.48 | 27.83 | 27.13 | 0 | 0 | 0 |
18/04/2022 |
27.48
|
35,000 | 28.17 | 29.57 | 26.96 | 0 | 0 | 0 |
15/04/2022 |
28.17
|
32,500 | 28.96 | 28.96 | 27.65 | 400 | 0 | 0 |
14/04/2022 |
28.96
|
11,000 | 28.96 | 29.74 | 28.26 | 0 | 0 | 0 |
13/04/2022 |
28.96
|
10,000 | 29.00 | 30.00 | 28.52 | 0 | 0 | 0 |
12/04/2022 |
29.00
|
30,700 | 28.70 | 30.26 | 28.65 | 0 | 0 | 0 |
08/04/2022 |
28.70
|
21,000 | 29.91 | 30.39 | 28.70 | 0 | 0 | 0 |
07/04/2022 |
29.91
|
9,100 | 30.09 | 30.44 | 29.57 | 0 | 0 | 0 |
06/04/2022 |
30.09
|
12,600 | 30.44 | 31.13 | 29.83 | 0 | 0 | 0 |
05/04/2022 |
30.44
|
24,200 | 30.61 | 31.31 | 30.26 | 0 | 0 | 0 |
04/04/2022 |
30.61
|
10,700 | 30.35 | 32.09 | 30.44 | 0 | 0 | 0 |
01/04/2022 |
30.35
|
26,500 | 30.70 | 30.70 | 29.22 | 0 | 0 | 0 |
31/03/2022 |
30.70
|
10,400 | 30.70 | 31.13 | 30.09 | 0 | 0 | 0 |
30/03/2022 |
30.70
|
33,000 | 31.13 | 31.13 | 30.35 | 0 | 0 | 0 |
29/03/2022 |
31.13
|
38,600 | 31.22 | 31.57 | 30.61 | 0 | 0 | 0 |
28/03/2022 |
31.22
|
7,100 | 31.31 | 31.31 | 30.61 | 0 | 0 | 0 |
25/03/2022 |
31.31
|
10,200 | 31.48 | 31.57 | 30.87 | 0 | 0 | 0 |
24/03/2022 |
31.48
|
29,000 | 30.91 | 32.18 | 30.61 | 0 | 0 | 0 |
23/03/2022 |
30.91
|
34,400 | 30.78 | 31.09 | 30.52 | 0 | 0 | 0 |
22/03/2022 |
30.78
|
16,400 | 30.78 | 31.13 | 30.44 | 0 | 0 | 0 |
21/03/2022 |
30.78
|
24,700 | 30.87 | 31.57 | 30.44 | 0 | 0 | 0 |
18/03/2022 |
30.87
|
16,200 | 30.87 | 31.31 | 30.87 | 0 | 0 | 0 |
17/03/2022 |
30.87
|
21,700 | 30.87 | 31.13 | 30.78 | 3,000 | 0 | 0.1 |
16/03/2022 |
30.87
|
15,600 | 30.87 | 31.39 | 30.48 | 0 | 0 | 0 |
15/03/2022 |
30.87
|
6,600 | 30.35 | 31.52 | 30.44 | 0 | 0 | 0 |
14/03/2022 |
30.35
|
12,100 | 31.57 | 31.57 | 30.26 | 0 | 0 | 0 |
11/03/2022 |
31.57
|
28,000 | 31.48 | 33.39 | 31.31 | 5,000 | 0 | 0.2 |
10/03/2022 |
31.48
|
22,000 | 31.09 | 31.74 | 31.48 | 5,000 | 0 | 0.2 |
09/03/2022 |
31.09
|
38,100 | 31.65 | 31.74 | 30.57 | 2,000 | 0 | 0.1 |
08/03/2022 |
31.65
|
17,900 | 32.18 | 32.18 | 31.65 | 0 | 0 | 0 |
07/03/2022 |
32.18
|
32,500 | 32.18 | 32.44 | 31.39 | 0 | 0 | 0 |
04/03/2022 |
32.18
|
33,400 | 32.52 | 32.52 | 32.00 | 0 | 0 | 0 |
03/03/2022 |
32.52
|
12,200 | 32.52 | 32.87 | 32.00 | 0 | 0 | 0 |
02/03/2022 |
32.52
|
11,700 | 32.70 | 32.96 | 32.18 | 0 | 0 | 0 |
01/03/2022 |
32.70
|
15,700 | 32.70 | 33.22 | 32.18 | 0 | 0 | 0 |
28/02/2022 |
32.70
|
25,300 | 32.83 | 32.96 | 31.83 | 0 | 0 | 0 |
25/02/2022 |
32.83
|
23,600 | 32.78 | 33.83 | 32.70 | 0 | 0 | 0 |
24/02/2022 |
32.78
|
32,600 | 33.04 | 33.48 | 32.61 | 0 | 200 | -0.0 |
23/02/2022 |
33.04
|
31,500 | 32.87 | 33.04 | 32.70 | 0 | 0 | 0 |
22/02/2022 |
32.87
|
29,200 | 33.48 | 34.18 | 32.18 | 0 | 0 | 0 |
21/02/2022 |
33.48
|
32,700 | 33.91 | 34.35 | 33.39 | 0 | 100 | -0.0 |
18/02/2022 |
33.91
|
29,900 | 33.91 | 34.35 | 33.57 | 0 | 0 | 0 |
17/02/2022 |
33.91
|
91,600 | 34.78 | 34.78 | 33.31 | 1,500 | 0 | 0.1 |
16/02/2022 |
34.78
|
33,400 | 35.13 | 36.44 | 34.61 | 2,500 | 0 | 0.1 |
15/02/2022 |
35.13
|
47,500 | 36.61 | 36.96 | 35.13 | 1,600 | 2,000 | -0.0 |
14/02/2022 |
36.61
|
54,400 | 36.87 | 37.39 | 36.26 | 1,200 | 0 | 0.1 |
11/02/2022 |
36.87
|
110,600 | 36.52 | 37.39 | 36.52 | 0 | 0 | 0 |
10/02/2022 |
36.52
|
182,100 | 34.18 | 38.61 | 35.22 | 2,000 | 0 | 0.1 |
09/02/2022 |
34.18
|
0 | 34.18 | 34.18 | 34.18 | 0 | 0 | 0 |
08/02/2022 |
34.18
|
0 | 34.18 | 34.18 | 34.18 | 0 | 0 | 0 |
07/02/2022 |
34.18
|
0 | 34.61 | 34.18 | 34.61 | 0 | 0 | 0 |
28/01/2022 |
34.61
|
0 | 34.61 | 34.61 | 34.61 | 0 | 0 | 0 |
27/01/2022 |
34.61
|
0 | 34.61 | 34.61 | 34.61 | 0 | 0 | 0 |
26/01/2022 |
34.61
|
0 | 34.61 | 34.61 | 34.61 | 0 | 0 | 0 |
25/01/2022 |
34.61
|
0 | 34.61 | 34.61 | 34.61 | 0 | 0 | 0 |
24/01/2022 |
34.61
|
0 | 34.61 | 34.61 | 34.61 | 0 | 0 | 0 |
21/01/2022 |
34.61
|
78,350 | 34.26 | 35.48 | 34.18 | 0 | 0 | 0 |
20/01/2022 |
34.26
|
10,800 | 33.91 | 34.35 | 34.00 | 0 | 0 | 0 |
19/01/2022 |
33.91
|
14,200 | 34.44 | 34.78 | 33.91 | 200 | 0 | 0.0 |
18/01/2022 |
34.44
|
21,500 | 34.09 | 35.65 | 33.57 | 1,000 | 100 | 0.0 |
17/01/2022 |
34.09
|
27,520 | 34.52 | 34.52 | 33.48 | 0 | 0 | 0 |
14/01/2022 |
34.52
|
9,649 | 34.52 | 34.78 | 33.65 | 0 | 0 | 0 |
13/01/2022 |
34.52
|
12,500 | 34.35 | 34.78 | 33.48 | 0 | 0 | 0 |
12/01/2022 |
34.35
|
68,200 | 35.22 | 36.00 | 33.48 | 0 | 0 | 0 |
11/01/2022 |
35.22
|
44,889 | 35.04 | 36.35 | 34.78 | 100 | 0 | 0.0 |
10/01/2022 |
35.04
|
52,364 | 35.57 | 37.39 | 35.04 | 0 | 0 | 0 |
07/01/2022 |
35.57
|
56,505 | 35.48 | 36.09 | 35.04 | 0 | 0 | 0 |
06/01/2022 |
35.48
|
38,865 | 36.35 | 36.35 | 34.87 | 0 | 0 | 0 |
05/01/2022 |
36.35
|
41,100 | 36.44 | 37.83 | 35.83 | 0 | 0 | 0 |
04/01/2022 |
36.44
|
138,900 | 34.09 | 37.39 | 34.09 | 0 | 0 | 0 |
31/12/2021 |
34.09
|
60,845 | 33.65 | 34.26 | 33.48 | 0 | 0 | 0 |