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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
27.96
|
472,592 | 31.19 | 32.51 | 27.68 | 800 | 0 | 0.0 |
22/04/2022 |
31.19
|
799,600 | 34.31 | 34.79 | 30.43 | 0 | 0 | 0 |
21/04/2022 |
34.31
|
278,200 | 35.64 | 36.02 | 32.70 | 0 | 0 | 0 |
20/04/2022 |
35.64
|
246,900 | 36.40 | 42.56 | 35.07 | 200 | 0 | 0.0 |
19/04/2022 |
36.40
|
800,500 | 35.36 | 37.92 | 35.73 | 0 | 0 | 0 |
18/04/2022 |
35.36
|
257,200 | 36.02 | 36.97 | 35.07 | 0 | 0 | 0 |
15/04/2022 |
36.02
|
302,200 | 35.73 | 37.44 | 35.55 | 0 | 0 | 0 |
14/04/2022 |
35.73
|
107,500 | 36.02 | 36.11 | 35.26 | 0 | 0 | 0 |
13/04/2022 |
36.02
|
365,924 | 33.84 | 36.21 | 33.84 | 0 | 0 | 0 |
12/04/2022 |
33.84
|
519,716 | 36.11 | 36.30 | 33.84 | 0 | 0 | 0 |
08/04/2022 |
36.11
|
457,316 | 37.44 | 37.73 | 36.02 | 0 | 0 | 0 |
07/04/2022 |
37.44
|
443,538 | 38.48 | 38.67 | 36.59 | 601 | 0 | 0.0 |
06/04/2022 |
38.48
|
489,617 | 38.96 | 39.34 | 38.39 | 0 | 0 | 0 |
05/04/2022 |
38.96
|
980,529 | 37.25 | 39.15 | 36.87 | 5,000 | 1,000 | 0.2 |
04/04/2022 |
37.25
|
374,772 | 36.68 | 37.82 | 36.97 | 0 | 0 | 0 |
01/04/2022 |
36.68
|
596,905 | 37.82 | 37.82 | 36.11 | 5,000 | 1,000 | 0.2 |
31/03/2022 |
37.82
|
622,859 | 37.35 | 38.48 | 37.35 | 1,000 | 0 | 0.0 |
30/03/2022 |
37.35
|
793,276 | 37.35 | 38.39 | 37.06 | 0 | 1,100 | -0.0 |
29/03/2022 |
37.35
|
861,184 | 35.36 | 37.82 | 35.45 | 0 | 0 | 0 |
28/03/2022 |
35.36
|
454,825 | 35.07 | 36.02 | 34.88 | 0 | 1,200 | -0.0 |
25/03/2022 |
35.07
|
174,001 | 35.07 | 35.64 | 34.69 | 1,001 | 0 | 0.0 |
24/03/2022 |
35.07
|
328,592 | 34.41 | 35.45 | 33.74 | 0 | 0 | 0 |
23/03/2022 |
34.41
|
204,800 | 34.60 | 35.07 | 34.12 | 0 | 0 | 0 |
22/03/2022 |
34.60
|
213,527 | 34.60 | 35.07 | 34.41 | 200 | 0 | 0.0 |
21/03/2022 |
34.60
|
181,763 | 34.03 | 34.69 | 34.03 | 200 | 0 | 0.0 |
18/03/2022 |
34.03
|
180,300 | 33.84 | 34.41 | 33.74 | 0 | 0 | 0 |
17/03/2022 |
33.84
|
146,010 | 33.84 | 34.22 | 33.46 | 2,000 | 0 | 0.1 |
16/03/2022 |
33.84
|
166,300 | 33.55 | 34.31 | 33.55 | 0 | 0 | 0 |
15/03/2022 |
33.55
|
376,927 | 32.99 | 33.84 | 32.23 | 0 | 0 | 0 |
14/03/2022 |
32.99
|
803,540 | 35.64 | 35.64 | 32.80 | 0 | 0 | 0 |
11/03/2022 |
35.64
|
379,700 | 36.49 | 37.16 | 35.55 | 0 | 0 | 0 |
10/03/2022 |
36.49
|
243,100 | 37.44 | 37.54 | 36.49 | 0 | 0 | 0 |
09/03/2022 |
37.44
|
816,926 | 35.55 | 38.77 | 34.41 | 0 | 0 | 0 |
08/03/2022 |
35.55
|
784,912 | 37.54 | 37.54 | 34.98 | 0 | 1,000 | -0.0 |
07/03/2022 |
37.54
|
549,562 | 36.59 | 38.86 | 36.59 | 0 | 0 | 0 |
04/03/2022 |
36.59
|
612,072 | 36.97 | 38.77 | 36.49 | 100 | 0 | 0.0 |
03/03/2022 |
36.97
|
1,177,497 | 34.12 | 36.97 | 32.99 | 0 | 0 | 0 |
02/03/2022 |
34.12
|
392,742 | 34.98 | 34.98 | 33.55 | 0 | 0 | 0 |
01/03/2022 |
34.98
|
273,960 | 35.36 | 36.02 | 34.69 | 0 | 0 | 0 |
28/02/2022 |
35.36
|
361,722 | 34.50 | 35.64 | 34.60 | 0 | 0 | 0 |
25/02/2022 |
34.50
|
460,463 | 33.84 | 34.88 | 33.74 | 0 | 600 | -0.0 |
24/02/2022 |
33.84
|
405,078 | 33.74 | 34.50 | 33.46 | 0 | 0 | 0 |
23/02/2022 |
33.74
|
171,865 | 33.46 | 34.31 | 33.27 | 0 | 0 | 0 |
22/02/2022 |
33.46
|
299,400 | 34.03 | 34.12 | 32.70 | 0 | 0 | 0 |
21/02/2022 |
34.03
|
202,841 | 34.60 | 34.69 | 33.84 | 0 | 0 | 0 |
18/02/2022 |
34.60
|
277,000 | 34.50 | 35.07 | 34.12 | 100 | 1,200 | -0.0 |
17/02/2022 |
34.50
|
385,330 | 33.55 | 34.88 | 32.99 | 0 | 600 | -0.0 |
16/02/2022 |
33.55
|
201,617 | 33.84 | 34.22 | 33.18 | 0 | 0 | 0 |
15/02/2022 |
33.84
|
191,670 | 34.31 | 34.60 | 33.18 | 0 | 0 | 0 |
14/02/2022 |
34.31
|
449,498 | 33.37 | 34.50 | 33.37 | 500 | 0 | 0.0 |
11/02/2022 |
33.37
|
303,917 | 32.42 | 34.03 | 32.23 | 0 | 0 | 0 |
10/02/2022 |
32.42
|
152,207 | 32.51 | 32.70 | 32.13 | 0 | 0 | 0 |
09/02/2022 |
32.51
|
192,421 | 32.80 | 32.99 | 32.13 | 0 | 0 | 0 |
08/02/2022 |
32.80
|
379,530 | 32.04 | 33.46 | 32.04 | 500 | 0 | 0.0 |
07/02/2022 |
32.04
|
431,248 | 29.29 | 32.13 | 29.29 | 0 | 600 | -0.0 |
28/01/2022 |
29.29
|
77,001 | 29.29 | 29.57 | 28.82 | 0 | 0 | 0 |
27/01/2022 |
29.29
|
54,500 | 29.29 | 30.24 | 28.34 | 0 | 0 | 0 |
26/01/2022 |
29.29
|
251,941 | 27.30 | 30.33 | 27.96 | 0 | 2,700 | -0.1 |
25/01/2022 |
27.30
|
136,300 | 27.39 | 27.49 | 26.35 | 0 | 0 | 0 |
24/01/2022 |
27.39
|
135,400 | 27.87 | 28.44 | 27.20 | 0 | 0 | 0 |
21/01/2022 |
27.87
|
79,850 | 27.49 | 28.25 | 27.49 | 200 | 0 | 0.0 |
20/01/2022 |
27.49
|
135,500 | 26.64 | 27.49 | 26.54 | 0 | 0 | 0 |
19/01/2022 |
26.64
|
108,400 | 26.16 | 29.38 | 26.26 | 0 | 0 | 0 |
18/01/2022 |
26.16
|
181,700 | 27.30 | 27.39 | 26.07 | 0 | 0 | 0 |
17/01/2022 |
27.30
|
203,583 | 29.29 | 29.86 | 26.82 | 0 | 0 | 0 |
14/01/2022 |
29.29
|
184,520 | 30.24 | 30.33 | 29.19 | 0 | 0 | 0 |
13/01/2022 |
30.24
|
148,504 | 30.81 | 31.37 | 30.24 | 0 | 0 | 0 |
12/01/2022 |
30.81
|
189,900 | 31.09 | 31.94 | 30.14 | 0 | 0 | 0 |
11/01/2022 |
31.09
|
118,600 | 31.37 | 31.66 | 30.81 | 0 | 0 | 0 |
10/01/2022 |
31.37
|
180,716 | 32.61 | 32.70 | 31.28 | 100 | 1,000 | -0.0 |
07/01/2022 |
32.61
|
467,578 | 31.47 | 32.61 | 30.81 | 0 | 0 | 0 |
06/01/2022 |
31.47
|
220,830 | 31.94 | 31.94 | 31.47 | 0 | 0 | 0 |
05/01/2022 |
31.94
|
263,500 | 32.04 | 32.13 | 31.56 | 0 | 0 | 0 |
04/01/2022 |
32.04
|
221,240 | 31.94 | 32.13 | 31.85 | 0 | 0 | 0 |
31/12/2021 |
31.94
|
142,300 | 31.85 | 32.04 | 31.75 | 0 | 0 | 0 |
30/12/2021 |
31.85
|
131,941 | 31.56 | 31.85 | 31.56 | 0 | 0 | 0 |
29/12/2021 |
31.56
|
155,401 | 31.56 | 31.75 | 31.28 | 0 | 0 | 0 |
28/12/2021 |
31.56
|
170,722 | 31.85 | 31.85 | 31.47 | 0 | 0 | 0 |
27/12/2021 |
31.85
|
256,807 | 32.13 | 32.32 | 31.47 | 300 | 0 | 0.0 |
24/12/2021 |
32.13
|
148,011 | 31.94 | 32.42 | 31.37 | 0 | 800 | -0.0 |
23/12/2021 |
31.94
|
350,706 | 32.99 | 33.18 | 31.37 | 500 | 89 | 0.0 |
22/12/2021 |
32.99
|
211,700 | 33.27 | 33.46 | 32.70 | 500 | 0 | 0.0 |
21/12/2021 |
33.27
|
166,080 | 33.37 | 33.84 | 32.70 | 0 | 0 | 0 |
20/12/2021 |
33.37
|
369,330 | 34.22 | 34.31 | 32.99 | 100 | 0 | 0.0 |
17/12/2021 |
34.22
|
237,000 | 34.98 | 35.17 | 34.12 | 400 | 0 | 0.0 |
16/12/2021 |
34.98
|
217,600 | 35.55 | 36.02 | 34.69 | 1,100 | 0 | 0.0 |
15/12/2021 |
35.55
|
715,900 | 33.08 | 36.68 | 33.08 | 500 | 0 | 0.0 |
14/12/2021 |
33.08
|
174,623 | 33.08 | 33.18 | 32.70 | 200 | 0 | 0.0 |
13/12/2021 |
33.08
|
189,400 | 32.99 | 33.18 | 32.80 | 0 | 0 | 0 |
10/12/2021 |
32.99
|
124,000 | 32.99 | 33.18 | 32.80 | 0 | 500 | -0.0 |
09/12/2021 |
32.99
|
124,521 | 32.99 | 33.18 | 32.70 | 0 | 0 | 0 |
08/12/2021 |
32.99
|
105,310 | 33.08 | 33.27 | 32.89 | 0 | 0 | 0 |
07/12/2021 |
33.08
|
289,237 | 32.51 | 33.27 | 32.61 | 0 | 1,000 | -0.0 |
06/12/2021 |
32.51
|
277,042 | 33.84 | 34.12 | 32.23 | 0 | 0 | 0 |
03/12/2021 |
33.84
|
146,258 | 34.50 | 34.69 | 33.74 | 0 | 0 | 0 |
02/12/2021 |
34.50
|
227,004 | 34.31 | 34.69 | 34.12 | 200 | 0 | 0.0 |
01/12/2021 |
34.31
|
152,524 | 34.31 | 34.60 | 33.74 | 0 | 0 | 0 |
30/11/2021 |
34.31
|
223,608 | 34.50 | 34.79 | 34.03 | 0 | 600 | -0.0 |
29/11/2021 |
34.50
|
308,496 | 34.31 | 34.69 | 32.80 | 1,000 | 0 | 0.0 |
26/11/2021 |
34.31
|
271,000 | 34.98 | 34.98 | 34.12 | 1,800 | 0 | 0.1 |