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) |
1 | 7.14% | 9,700 | 0 | 0 |
14
16.40
15
|
2 tháng
(2024-07-22) |
-1.60 | -9.64% | 45,900 | 0 | 0 |
13
16.60
15
|
3 tháng
(2024-06-21) |
-5.30 | -26.11% | 278,400 | 0 | 0 |
13
23.30
15
|
6 tháng
(2024-03-25) |
2.10 | 16.28% | 475,000 | 0 | 0 |
11.50
23.30
15
|
12 tháng
(2023-09-25) |
2.39 | 18.99% | 574,913 | 0 | 0 |
10.74
23.30
15
|
24 tháng
(2022-09-30) |
-1.49 | -9.03% | 1,339,379 | 0 | 0 |
8.93
23.30
15
|
36 tháng
(2021-10-05) |
0.24 | 1.63% | 5,818,691 | 0 | 0 |
8.93
34.53
15
|
60 tháng
(2019-10-16) |
10.44 | 229.30% | 8,321,917 | 0 | 0 |
3.83
34.53
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
25.42
|
12,000 | 23.78 | 25.51 | 23.69 | 0 | 0 | 0 |
26/04/2022 |
23.23
|
1,300 | 23.23 | 23.23 | 22.78 | 0 | 0 | 0 |
25/04/2022 |
23.05
|
6,100 | 23.87 | 23.87 | 21.86 | 0 | 0 | 0 |
22/04/2022 |
22.68
|
10,400 | 23.87 | 23.87 | 21.41 | 0 | 0 | 0 |
21/04/2022 |
24.60
|
15,700 | 27.06 | 27.06 | 21.86 | 0 | 0 | 0 |
20/04/2022 |
27.15
|
3,100 | 27.51 | 27.51 | 23.23 | 0 | 0 | 0 |
19/04/2022 |
28.06
|
5,900 | 27.70 | 28.15 | 26.06 | 0 | 0 | 0 |
18/04/2022 |
27.33
|
800 | 28.33 | 28.33 | 27.33 | 0 | 0 | 0 |
15/04/2022 |
28.61
|
16,600 | 26.69 | 28.61 | 26.42 | 0 | 0 | 0 |
14/04/2022 |
26.69
|
4,900 | 26.97 | 30.70 | 26.69 | 0 | 0 | 0 |
13/04/2022 |
28.06
|
10,100 | 30.98 | 30.98 | 26.15 | 0 | 0 | 0 |
12/04/2022 |
26.42
|
22,400 | 32.62 | 32.71 | 26.42 | 0 | 0 | 0 |
08/04/2022 |
30.25
|
15,400 | 32.71 | 32.71 | 29.52 | 0 | 0 | 0 |
07/04/2022 |
30.98
|
25,800 | 32.80 | 35.53 | 30.98 | 0 | 0 | 0 |
06/04/2022 |
34.25
|
22,400 | 39.36 | 39.36 | 30.52 | 0 | 0 | 0 |
05/04/2022 |
33.62
|
78,000 | 33.71 | 35.53 | 32.80 | 0 | 0 | 0 |
04/04/2022 |
33.34
|
28,300 | 37.35 | 37.35 | 32.34 | 0 | 0 | 0 |
01/04/2022 |
34.44
|
9,800 | 39.17 | 39.17 | 32.43 | 0 | 0 | 0 |
31/03/2022 |
34.53
|
61,600 | 35.99 | 35.99 | 33.44 | 0 | 0 | 0 |
30/03/2022 |
32.43
|
143,104 | 32.34 | 32.43 | 29.15 | 0 | 0 | 0 |
29/03/2022 |
29.79
|
33,600 | 28.24 | 29.79 | 27.15 | 0 | 0 | 0 |
28/03/2022 |
27.51
|
900 | 28.15 | 28.15 | 26.42 | 0 | 0 | 0 |
25/03/2022 |
27.33
|
7,300 | 27.33 | 27.42 | 27.33 | 0 | 0 | 0 |
24/03/2022 |
27.79
|
600 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
23/03/2022 |
26.97
|
8,100 | 27.42 | 28.06 | 26.97 | 0 | 0 | 0 |
22/03/2022 |
27.70
|
19,500 | 27.15 | 28.24 | 27.15 | 0 | 0 | 0 |
21/03/2022 |
27.33
|
8,800 | 28.06 | 28.15 | 26.88 | 0 | 0 | 0 |
18/03/2022 |
27.33
|
8,001 | 28.52 | 28.52 | 27.33 | 0 | 0 | 0 |
17/03/2022 |
27.33
|
4,400 | 29.97 | 29.97 | 26.97 | 0 | 0 | 0 |
16/03/2022 |
27.70
|
4,200 | 27.70 | 28.79 | 27.70 | 0 | 0 | 0 |
15/03/2022 |
27.33
|
4,700 | 29.52 | 29.52 | 27.33 | 0 | 0 | 0 |
14/03/2022 |
27.33
|
15,000 | 28.79 | 29.15 | 27.33 | 0 | 0 | 0 |
11/03/2022 |
28.70
|
32,400 | 30.06 | 30.06 | 28.70 | 0 | 0 | 0 |
10/03/2022 |
30.52
|
19,500 | 30.43 | 30.88 | 30.06 | 0 | 0 | 0 |
09/03/2022 |
30.52
|
32,801 | 28.24 | 32.07 | 28.24 | 0 | 0 | 0 |
08/03/2022 |
28.06
|
80,400 | 28.88 | 28.97 | 27.06 | 0 | 0 | 0 |
07/03/2022 |
27.33
|
21,000 | 27.33 | 27.33 | 26.88 | 0 | 0 | 0 |
04/03/2022 |
26.42
|
8,200 | 26.69 | 27.70 | 25.51 | 0 | 0 | 0 |
03/03/2022 |
26.69
|
11,000 | 26.42 | 26.88 | 26.42 | 0 | 0 | 0 |
02/03/2022 |
26.24
|
18,300 | 25.14 | 28.06 | 25.14 | 0 | 0 | 0 |
01/03/2022 |
24.23
|
2,900 | 25.33 | 25.33 | 24.14 | 0 | 0 | 0 |
28/02/2022 |
25.05
|
10,100 | 24.42 | 25.05 | 24.42 | 0 | 0 | 0 |
25/02/2022 |
24.96
|
24,900 | 23.87 | 25.24 | 23.78 | 0 | 0 | 0 |
24/02/2022 |
23.87
|
7,600 | 24.96 | 24.96 | 23.87 | 0 | 0 | 0 |
23/02/2022 |
24.96
|
19,200 | 25.42 | 25.51 | 23.87 | 0 | 0 | 0 |
22/02/2022 |
24.69
|
4,500 | 26.24 | 26.24 | 23.96 | 0 | 0 | 0 |
21/02/2022 |
25.33
|
14,100 | 26.06 | 26.06 | 23.78 | 0 | 0 | 0 |
18/02/2022 |
26.24
|
21,200 | 24.14 | 26.33 | 24.14 | 0 | 0 | 0 |
17/02/2022 |
24.14
|
1,100 | 24.23 | 24.23 | 23.69 | 0 | 0 | 0 |
16/02/2022 |
23.69
|
9,900 | 23.23 | 24.42 | 23.23 | 0 | 0 | 0 |
15/02/2022 |
24.42
|
5,900 | 24.60 | 24.60 | 23.60 | 0 | 0 | 0 |
14/02/2022 |
23.69
|
10,400 | 23.87 | 23.87 | 23.50 | 0 | 0 | 0 |
11/02/2022 |
24.14
|
11,600 | 24.14 | 24.42 | 23.78 | 0 | 0 | 0 |
10/02/2022 |
24.60
|
19,000 | 24.05 | 24.60 | 24.05 | 0 | 0 | 0 |
09/02/2022 |
23.69
|
11,400 | 24.51 | 24.51 | 22.78 | 0 | 0 | 0 |
08/02/2022 |
24.78
|
13,600 | 22.78 | 24.96 | 22.78 | 0 | 0 | 0 |
07/02/2022 |
23.50
|
2,900 | 26.33 | 26.33 | 23.50 | 0 | 0 | 0 |
28/01/2022 |
23.50
|
1,500 | 22.23 | 23.69 | 22.23 | 0 | 0 | 0 |
27/01/2022 |
23.50
|
5,000 | 20.23 | 23.69 | 20.23 | 0 | 0 | 0 |
26/01/2022 |
23.69
|
11,000 | 24.78 | 24.87 | 22.32 | 0 | 0 | 0 |
25/01/2022 |
22.96
|
8,200 | 23.60 | 23.69 | 22.78 | 0 | 0 | 0 |
24/01/2022 |
23.23
|
12,400 | 25.51 | 25.51 | 23.23 | 0 | 0 | 0 |
21/01/2022 |
25.14
|
5,700 | 23.69 | 26.33 | 23.69 | 0 | 0 | 0 |
20/01/2022 |
25.42
|
39,300 | 24.42 | 25.42 | 22.41 | 0 | 0 | 0 |
19/01/2022 |
24.78
|
19,700 | 25.42 | 25.51 | 22.23 | 0 | 0 | 0 |
18/01/2022 |
24.60
|
21,300 | 27.79 | 27.79 | 24.60 | 0 | 0 | 0 |
17/01/2022 |
27.79
|
78,200 | 29.24 | 29.61 | 26.06 | 0 | 0 | 0 |
14/01/2022 |
26.78
|
126,100 | 23.87 | 26.78 | 22.87 | 0 | 0 | 0 |
13/01/2022 |
22.96
|
19,000 | 24.05 | 24.32 | 22.87 | 0 | 0 | 0 |
12/01/2022 |
24.14
|
21,700 | 23.69 | 24.51 | 22.78 | 0 | 0 | 0 |
11/01/2022 |
24.69
|
89,000 | 24.51 | 26.42 | 22.05 | 0 | 0 | 0 |
10/01/2022 |
23.60
|
27,900 | 24.60 | 25.33 | 23.14 | 0 | 0 | 0 |
07/01/2022 |
24.14
|
28,300 | 25.96 | 25.96 | 23.23 | 0 | 0 | 0 |
06/01/2022 |
23.69
|
96,100 | 21.32 | 24.32 | 21.23 | 0 | 0 | 0 |
05/01/2022 |
20.95
|
8,200 | 20.50 | 21.86 | 20.50 | 0 | 0 | 0 |
04/01/2022 |
21.04
|
15,100 | 21.86 | 21.86 | 20.59 | 0 | 0 | 0 |
31/12/2021 |
20.50
|
13,700 | 21.23 | 21.32 | 19.77 | 0 | 0 | 0 |
30/12/2021 |
21.50
|
7,900 | 22.14 | 22.23 | 20.59 | 0 | 0 | 0 |
29/12/2021 |
21.86
|
12,700 | 22.23 | 22.23 | 21.14 | 0 | 0 | 0 |
28/12/2021 |
21.50
|
13,100 | 22.41 | 22.41 | 20.13 | 0 | 0 | 0 |
27/12/2021 |
20.95
|
4,800 | 22.32 | 22.41 | 20.95 | 0 | 0 | 0 |
24/12/2021 |
21.41
|
20,300 | 22.78 | 22.78 | 19.50 | 0 | 0 | 0 |
23/12/2021 |
21.86
|
15,300 | 22.23 | 22.23 | 20.68 | 0 | 0 | 0 |
22/12/2021 |
21.86
|
26,200 | 22.78 | 23.60 | 21.68 | 0 | 0 | 0 |
21/12/2021 |
22.78
|
8,400 | 24.60 | 24.60 | 22.78 | 0 | 0 | 0 |
20/12/2021 |
23.05
|
27,100 | 22.32 | 24.51 | 21.86 | 0 | 0 | 0 |
17/12/2021 |
22.78
|
38,600 | 23.23 | 23.23 | 22.32 | 0 | 0 | 0 |
16/12/2021 |
23.69
|
25,900 | 25.51 | 25.51 | 23.69 | 0 | 0 | 0 |
15/12/2021 |
24.60
|
8,700 | 24.78 | 24.78 | 24.60 | 0 | 0 | 0 |
14/12/2021 |
23.69
|
6,600 | 23.69 | 25.51 | 23.60 | 0 | 0 | 0 |
13/12/2021 |
24.60
|
28,100 | 23.87 | 24.60 | 23.50 | 0 | 0 | 0 |
10/12/2021 |
24.32
|
48,300 | 26.06 | 26.06 | 23.96 | 0 | 0 | 0 |
09/12/2021 |
26.06
|
19,100 | 25.51 | 26.78 | 24.60 | 0 | 0 | 0 |
08/12/2021 |
24.96
|
42,000 | 25.24 | 26.88 | 23.50 | 0 | 0 | 0 |
07/12/2021 |
25.51
|
88,300 | 29.88 | 30.06 | 24.14 | 0 | 0 | 0 |
06/12/2021 |
26.24
|
32,800 | 25.51 | 26.24 | 25.51 | 0 | 0 | 0 |
03/12/2021 |
23.23
|
97,600 | 20.95 | 23.23 | 20.95 | 0 | 0 | 0 |
02/12/2021 |
20.95
|
71,200 | 20.04 | 20.95 | 19.22 | 0 | 0 | 0 |
01/12/2021 |
20.04
|
19,700 | 20.50 | 20.50 | 19.04 | 0 | 0 | 0 |
30/11/2021 |
19.95
|
33,700 | 20.04 | 20.68 | 19.31 | 0 | 0 | 0 |