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) |
-0.60 | -5.08% | 117,700 | 0 | 0 |
11.20
12
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.82% | 235,000 | 0 | 0 |
10.80
12
11.20
|
3 tháng
(2024-06-21) |
-0.80 | -6.67% | 498,100 | 0 | 0 |
10.80
12
11.20
|
6 tháng
(2024-03-25) |
-0.30 | -2.61% | 1,345,620 | 0 | 0 |
10.30
12
11.20
|
12 tháng
(2023-09-25) |
-1.80 | -13.85% | 4,922,368 | 0 | 0.0 |
9.30
15
11.20
|
24 tháng
(2022-09-30) |
-2.26 | -16.80% | 7,976,637 | 0 | 0 |
8.46
15.58
11.20
|
36 tháng
(2021-10-05) |
-6.28 | -35.92% | 33,872,876 | 2,200 | 0.1 |
8.46
32.69
11.20
|
60 tháng
(2019-10-16) |
-2 | -15.17% | 36,737,795 | 2,200 | 0.1 |
8.46
32.69
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
17.88
|
39,500 | 18.85 | 18.85 | 17.31 | 0 | 0 | 0 |
26/04/2022 |
17.79
|
58,500 | 15.38 | 18.27 | 15.38 | 0 | 0 | 0 |
25/04/2022 |
17.02
|
22,200 | 18.08 | 18.27 | 17.02 | 0 | 0 | 0 |
22/04/2022 |
17.88
|
75,200 | 17.79 | 18.46 | 17.69 | 0 | 0 | 0 |
21/04/2022 |
17.69
|
63,500 | 18.08 | 18.46 | 17.40 | 0 | 0 | 0 |
20/04/2022 |
19.13
|
130,200 | 19.52 | 19.52 | 18.08 | 0 | 0 | 0 |
19/04/2022 |
19.13
|
63,000 | 19.52 | 19.81 | 18.85 | 0 | 0 | 0 |
18/04/2022 |
19.81
|
117,900 | 20.19 | 22.12 | 19.33 | 0 | 0 | 0 |
15/04/2022 |
20.19
|
74,000 | 20.67 | 20.77 | 20.10 | 0 | 0 | 0 |
14/04/2022 |
20.67
|
15,700 | 21.15 | 21.15 | 20.38 | 0 | 0 | 0 |
13/04/2022 |
20.77
|
72,300 | 20.38 | 20.77 | 20 | 0 | 0 | 0 |
12/04/2022 |
20.48
|
105,700 | 21.06 | 21.63 | 20.19 | 0 | 0 | 0 |
08/04/2022 |
21.44
|
97,200 | 21.63 | 21.73 | 21.35 | 0 | 0 | 0 |
07/04/2022 |
21.83
|
133,100 | 22.12 | 22.12 | 21.54 | 0 | 0 | 0 |
06/04/2022 |
22.21
|
62,700 | 22.60 | 22.60 | 21.73 | 0 | 0 | 0 |
05/04/2022 |
22.12
|
64,011 | 22.31 | 22.31 | 22.12 | 0 | 0 | 0 |
04/04/2022 |
22.31
|
283,001 | 21.83 | 22.98 | 21.73 | 0 | 0 | 0 |
01/04/2022 |
21.73
|
94,600 | 21.73 | 22.02 | 21.63 | 0 | 0 | 0 |
31/03/2022 |
21.92
|
76,200 | 21.54 | 21.92 | 21.54 | 0 | 0 | 0 |
30/03/2022 |
21.63
|
391,700 | 22.02 | 22.60 | 21.63 | 0 | 0 | 0 |
29/03/2022 |
22.40
|
268,000 | 21.92 | 22.60 | 21.83 | 0 | 0 | 0 |
28/03/2022 |
21.83
|
144,205 | 22.60 | 22.60 | 21.83 | 0 | 0 | 0 |
25/03/2022 |
22.60
|
212,900 | 22.21 | 22.88 | 22.12 | 0 | 0 | 0 |
24/03/2022 |
22.31
|
171,100 | 22.50 | 22.50 | 22.12 | 0 | 0 | 0 |
23/03/2022 |
22.31
|
140,100 | 22.69 | 22.79 | 22.31 | 0 | 0 | 0 |
22/03/2022 |
22.50
|
379,500 | 21.83 | 23.37 | 21.83 | 0 | 0 | 0 |
21/03/2022 |
21.92
|
233,200 | 21.73 | 21.92 | 21.63 | 0 | 0 | 0 |
18/03/2022 |
22.02
|
84,600 | 22.31 | 22.31 | 21.73 | 0 | 0 | 0 |
17/03/2022 |
22.12
|
89,900 | 22.60 | 22.60 | 22.02 | 0 | 0 | 0 |
16/03/2022 |
22.50
|
113,100 | 22.21 | 22.69 | 22.02 | 0 | 0 | 0 |
15/03/2022 |
22.12
|
87,517 | 21.92 | 22.21 | 21.63 | 0 | 0 | 0 |
14/03/2022 |
22.02
|
97,400 | 22.60 | 22.69 | 21.63 | 0 | 0 | 0 |
11/03/2022 |
22.50
|
166,700 | 22.40 | 23.08 | 22.12 | 0 | 0 | 0 |
10/03/2022 |
22.12
|
173,900 | 21.73 | 22.69 | 21.63 | 0 | 0 | 0 |
09/03/2022 |
21.73
|
138,030 | 21.92 | 21.92 | 21.15 | 0 | 0 | 0 |
08/03/2022 |
21.63
|
109,000 | 21.63 | 21.73 | 21.35 | 0 | 0 | 0 |
07/03/2022 |
21.83
|
78,700 | 21.25 | 22.12 | 21.25 | 0 | 0 | 0 |
04/03/2022 |
21.25
|
91,700 | 21.35 | 21.44 | 21.25 | 0 | 0 | 0 |
03/03/2022 |
21.25
|
209,000 | 21.35 | 21.63 | 20.77 | 0 | 0 | 0 |
02/03/2022 |
21.25
|
112,900 | 21.25 | 21.63 | 21.15 | 0 | 0 | 0 |
01/03/2022 |
21.83
|
72,800 | 21.15 | 21.83 | 21.15 | 0 | 300 | -0.0 |
28/02/2022 |
21.35
|
126,200 | 22.60 | 22.60 | 21.35 | 0 | 0 | 0 |
25/02/2022 |
21.83
|
206,100 | 21.73 | 21.83 | 20.38 | 0 | 0 | 0 |
24/02/2022 |
21.63
|
204,600 | 21.92 | 22.40 | 21.15 | 0 | 0 | 0 |
23/02/2022 |
22.40
|
116,080 | 22.88 | 23.17 | 22.40 | 0 | 0 | 0 |
22/02/2022 |
22.79
|
457,700 | 21.15 | 23.08 | 20.77 | 0 | 0 | 0 |
21/02/2022 |
21.15
|
186,600 | 21.06 | 21.25 | 20.77 | 0 | 0 | 0 |
18/02/2022 |
20.96
|
129,300 | 20.87 | 21.44 | 20.77 | 0 | 0 | 0 |
17/02/2022 |
20.96
|
203,800 | 20.58 | 21.25 | 20.48 | 0 | 0 | 0 |
16/02/2022 |
20.67
|
122,200 | 21.15 | 21.15 | 20.48 | 0 | 0 | 0 |
15/02/2022 |
20.67
|
73,900 | 20.19 | 20.77 | 20.19 | 0 | 0 | 0 |
14/02/2022 |
20.67
|
74,100 | 20.48 | 21.35 | 20.19 | 0 | 0 | 0 |
11/02/2022 |
20.77
|
153,000 | 21.25 | 21.25 | 20.38 | 0 | 0 | 0 |
10/02/2022 |
20.96
|
55,200 | 21.25 | 21.35 | 20.87 | 0 | 0 | 0 |
09/02/2022 |
21.25
|
30,510 | 20.87 | 21.83 | 20.87 | 0 | 0 | 0 |
08/02/2022 |
21.15
|
26,400 | 22.21 | 22.21 | 20.77 | 0 | 0 | 0 |
07/02/2022 |
21.25
|
34,200 | 20.67 | 21.44 | 20.67 | 0 | 0 | 0 |
28/01/2022 |
20.67
|
40,300 | 20.29 | 20.67 | 20 | 0 | 0 | 0 |
27/01/2022 |
19.90
|
63,400 | 20.38 | 20.96 | 19.71 | 0 | 0 | 0 |
26/01/2022 |
20.67
|
26,500 | 21.63 | 21.63 | 20.29 | 0 | 0 | 0 |
25/01/2022 |
20.96
|
124,400 | 20.19 | 20.96 | 19.52 | 0 | 0 | 0 |
24/01/2022 |
20.67
|
120,200 | 22.21 | 22.21 | 20.19 | 0 | 0 | 0 |
21/01/2022 |
22.12
|
25,801 | 22.79 | 22.79 | 21.83 | 0 | 0 | 0 |
20/01/2022 |
22.31
|
69,600 | 20.48 | 22.88 | 20.48 | 0 | 0 | 0 |
19/01/2022 |
21.06
|
129,100 | 20.38 | 21.15 | 20.19 | 0 | 0 | 0 |
18/01/2022 |
19.23
|
129,800 | 21.63 | 21.63 | 19.23 | 0 | 0 | 0 |
17/01/2022 |
21.63
|
207,300 | 23.08 | 23.56 | 20.67 | 0 | 0 | 0 |
14/01/2022 |
22.50
|
198,913 | 20.96 | 22.79 | 20.29 | 0 | 0 | 0 |
13/01/2022 |
22.31
|
282,800 | 22.60 | 24.23 | 22.12 | 0 | 0 | 0 |
12/01/2022 |
24.04
|
332,400 | 25.48 | 25.96 | 23.08 | 0 | 5,000 | -0.1 |
11/01/2022 |
25.48
|
253,500 | 25.48 | 27.12 | 25 | 0 | 0 | 0 |
10/01/2022 |
25.48
|
460,000 | 24.62 | 26.44 | 24.62 | 0 | 0 | 0 |
07/01/2022 |
24.62
|
272,810 | 23.85 | 25 | 23.85 | 5,000 | 0 | 0.1 |
06/01/2022 |
24.04
|
294,300 | 23.08 | 24.81 | 22.21 | 0 | 0 | 0 |
05/01/2022 |
23.08
|
163,600 | 23.08 | 23.75 | 22.60 | 0 | 0 | 0 |
04/01/2022 |
22.88
|
608,110 | 20.48 | 23.27 | 17.31 | 0 | 0 | 0 |
31/12/2021 |
20.48
|
780,690 | 21.54 | 21.54 | 20.19 | 0 | 0 | 0 |
30/12/2021 |
21.15
|
576,800 | 22.40 | 23.08 | 20.67 | 0 | 0 | 0 |
29/12/2021 |
22.40
|
253,250 | 22.69 | 23.37 | 22.12 | 0 | 0 | 0 |
28/12/2021 |
22.60
|
868,700 | 25 | 25 | 22.12 | 0 | 100 | -0.0 |
27/12/2021 |
24.23
|
256,000 | 25.96 | 25.96 | 23.85 | 0 | 0 | 0 |
24/12/2021 |
24.52
|
203,900 | 26.92 | 26.92 | 24.04 | 0 | 0 | 0 |
23/12/2021 |
25.48
|
358,805 | 27.98 | 27.98 | 25.48 | 0 | 4,900 | -0.1 |
22/12/2021 |
27.88
|
241,800 | 29.52 | 29.52 | 27.79 | 0 | 0 | 0 |
21/12/2021 |
29.52
|
97,831 | 31.25 | 31.25 | 28.46 | 0 | 0 | 0 |
20/12/2021 |
30.10
|
81,226 | 32.50 | 32.60 | 29.33 | 0 | 0 | 0 |
17/12/2021 |
30.77
|
176,400 | 29.81 | 31.63 | 28.85 | 0 | 0 | 0 |
16/12/2021 |
30.29
|
271,900 | 33.46 | 33.65 | 28.75 | 0 | 0 | 0 |
15/12/2021 |
32.69
|
217,420 | 35.67 | 35.67 | 31.92 | 400 | 0 | 0.0 |
14/12/2021 |
31.83
|
312,731 | 28.17 | 31.83 | 28.17 | 4,900 | 0 | 0.1 |
13/12/2021 |
28.08
|
209,600 | 27.12 | 28.08 | 26.92 | 0 | 0 | 0 |
10/12/2021 |
26.92
|
94,000 | 27.31 | 27.88 | 26.73 | 0 | 0 | 0 |
09/12/2021 |
27.31
|
257,100 | 26.44 | 27.79 | 22.60 | 0 | 0 | 0 |
08/12/2021 |
26.73
|
167,400 | 26.44 | 26.92 | 26.25 | 0 | 0 | 0 |
07/12/2021 |
25.96
|
67,800 | 25.96 | 26.83 | 24.04 | 0 | 0 | 0 |
06/12/2021 |
25.67
|
80,400 | 26.44 | 27.50 | 25.10 | 0 | 0 | 0 |
03/12/2021 |
25.77
|
61,300 | 27.40 | 27.40 | 25.77 | 0 | 0 | 0 |
02/12/2021 |
27.02
|
55,200 | 27.50 | 27.50 | 26.54 | 0 | 0 | 0 |
01/12/2021 |
27.31
|
113,500 | 27.12 | 30.77 | 26.92 | 0 | 0 | 0 |
30/11/2021 |
27.12
|
92,808 | 26.92 | 27.88 | 26.73 | 0 | 0 | 0 |