Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.20 | 11.43% | 27,400 | 0 | 0 |
10.50
11.90
11.70
|
2 tháng
(2024-07-22) |
1.40 | 13.59% | 103,100 | -500 | -0.0 |
10
11.90
11.70
|
3 tháng
(2024-06-20) |
0.40 | 3.51% | 207,800 | 3,500 | 0.0 |
10
12.10
11.70
|
6 tháng
(2024-03-22) |
0.79 | 7.24% | 384,666 | 3,300 | 0.0 |
10
12.10
11.70
|
12 tháng
(2023-09-25) |
-0.09 | -0.80% | 761,572 | 2,200 | 0.0 |
9.83
13.07
11.70
|
24 tháng
(2022-09-29) |
-2.85 | -19.57% | 1,914,764 | 3,062 | 0.1 |
9.34
16.02
11.70
|
36 tháng
(2021-12-28) |
-9.14 | -43.85% | 7,671,846 | 51,100 | 1.1 |
9.34
41.58
11.70
|
60 tháng
(2021-12-28) |
-9.14 | -43.85% | 7,671,846 | 51,100 | 1.1 |
9.34
41.58
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
21.43
|
27,300 | 21.43 | 22.90 | 21.43 | 0 | 0 | 0 |
25/04/2022 |
23.00
|
11,900 | 23.29 | 23.29 | 21.62 | 0 | 0 | 0 |
22/04/2022 |
23.49
|
10,400 | 23.49 | 23.49 | 21.62 | 100 | 0 | 0.0 |
21/04/2022 |
22.61
|
31,000 | 21.92 | 23.59 | 21.62 | 0 | 300 | -0.0 |
20/04/2022 |
22.41
|
26,801 | 22.90 | 22.90 | 22.21 | 200 | 0 | 0.0 |
19/04/2022 |
23.39
|
20,500 | 22.80 | 23.79 | 22.80 | 0 | 0 | 0 |
18/04/2022 |
23.49
|
17,700 | 23.39 | 24.08 | 23.20 | 0 | 0 | 0 |
15/04/2022 |
23.39
|
23,000 | 23.69 | 24.57 | 23.00 | 0 | 0 | 0 |
14/04/2022 |
23.69
|
32,406 | 24.08 | 24.97 | 23.59 | 100 | 0 | 0.0 |
13/04/2022 |
24.57
|
21,100 | 24.57 | 25.16 | 24.57 | 0 | 0 | 0 |
12/04/2022 |
25.16
|
34,700 | 26.83 | 27.03 | 24.67 | 0 | 500 | -0.0 |
08/04/2022 |
25.56
|
41,200 | 27.03 | 27.03 | 25.56 | 0 | 0 | 0 |
07/04/2022 |
26.54
|
27,200 | 26.93 | 27.03 | 26.15 | 1,500 | 0 | 0.0 |
06/04/2022 |
26.05
|
26,500 | 26.54 | 26.54 | 26.05 | 0 | 0 | 0 |
05/04/2022 |
26.24
|
57,000 | 25.56 | 26.54 | 25.56 | 1,100 | 0 | 0.0 |
04/04/2022 |
25.06
|
71,544 | 25.06 | 25.56 | 24.77 | 600 | 0 | 0.0 |
01/04/2022 |
24.87
|
37,400 | 21.53 | 25.36 | 21.53 | 0 | 0 | 0 |
31/03/2022 |
24.67
|
52,600 | 24.97 | 25.06 | 24.57 | 0 | 0 | 0 |
30/03/2022 |
24.57
|
40,400 | 25.16 | 25.46 | 24.57 | 0 | 0 | 0 |
29/03/2022 |
25.16
|
36,100 | 25.36 | 25.36 | 24.97 | 1,000 | 0 | 0.0 |
28/03/2022 |
24.57
|
27,501 | 25.36 | 25.56 | 24.57 | 0 | 0 | 0 |
25/03/2022 |
24.67
|
50,000 | 25.26 | 25.36 | 24.57 | 100 | 0 | 0.0 |
24/03/2022 |
24.97
|
23,600 | 25.26 | 25.56 | 24.57 | 0 | 0 | 0 |
23/03/2022 |
25.06
|
33,902 | 25.36 | 25.36 | 24.57 | 500 | 0 | 0.0 |
22/03/2022 |
25.06
|
14,000 | 25.56 | 25.56 | 24.77 | 0 | 0 | 0 |
21/03/2022 |
24.87
|
25,300 | 25.06 | 25.36 | 24.57 | 0 | 0 | 0 |
18/03/2022 |
24.77
|
39,600 | 24.38 | 25.56 | 24.38 | 0 | 0 | 0 |
17/03/2022 |
24.18
|
45,700 | 24.08 | 24.38 | 24.08 | 0 | 0 | 0 |
16/03/2022 |
24.08
|
46,701 | 24.18 | 24.28 | 23.98 | 0 | 0 | 0 |
15/03/2022 |
24.38
|
31,402 | 25.56 | 25.56 | 23.88 | 0 | 0 | 0 |
14/03/2022 |
23.98
|
50,500 | 23.98 | 24.18 | 23.69 | 0 | 0 | 0 |
11/03/2022 |
23.88
|
31,200 | 24.18 | 24.77 | 23.79 | 0 | 0 | 0 |
10/03/2022 |
24.28
|
39,700 | 24.38 | 24.38 | 23.79 | 0 | 0 | 0 |
09/03/2022 |
24.47
|
30,200 | 23.59 | 24.47 | 23.59 | 0 | 0 | 0 |
08/03/2022 |
23.98
|
34,000 | 23.59 | 24.08 | 23.59 | 0 | 0 | 0 |
07/03/2022 |
23.59
|
17,000 | 26.05 | 26.05 | 23.59 | 0 | 0 | 0 |
04/03/2022 |
23.79
|
37,300 | 23.59 | 24.08 | 23.59 | 1,500 | 0 | 0.0 |
03/03/2022 |
23.59
|
38,700 | 23.59 | 23.98 | 23.59 | 0 | 0 | 0 |
02/03/2022 |
23.59
|
33,500 | 23.29 | 24.08 | 23.29 | 0 | 4,300 | -0.1 |
01/03/2022 |
23.59
|
25,800 | 23.59 | 23.98 | 23.49 | 400 | 0 | 0.0 |
28/02/2022 |
24.18
|
43,700 | 23.59 | 24.38 | 23.59 | 0 | 0 | 0 |
25/02/2022 |
23.79
|
30,901 | 23.39 | 23.88 | 23.39 | 0 | 500 | -0.0 |
24/02/2022 |
23.10
|
27,302 | 23.69 | 23.69 | 23.00 | 300 | 0 | 0.0 |
23/02/2022 |
23.88
|
35,700 | 23.59 | 24.08 | 23.59 | 0 | 0 | 0 |
22/02/2022 |
23.39
|
53,700 | 23.59 | 23.79 | 23.39 | 0 | 0 | 0 |
21/02/2022 |
24.18
|
32,000 | 23.49 | 24.18 | 23.49 | 0 | 100 | -0.0 |
18/02/2022 |
24.18
|
36,100 | 23.59 | 25.95 | 23.59 | 0 | 0 | 0 |
17/02/2022 |
23.20
|
47,200 | 21.62 | 23.59 | 21.62 | 0 | 2,300 | -0.1 |
16/02/2022 |
22.41
|
53,600 | 22.41 | 22.61 | 21.82 | 6,600 | 1,200 | 0.1 |
15/02/2022 |
22.61
|
20,900 | 22.41 | 23.10 | 22.12 | 100 | 0 | 0.0 |
14/02/2022 |
23.10
|
40,100 | 23.29 | 23.49 | 23.10 | 400 | 0 | 0.0 |
11/02/2022 |
23.29
|
34,800 | 22.80 | 23.98 | 22.71 | 2,800 | 0 | 0.1 |
10/02/2022 |
23.59
|
47,300 | 23.79 | 23.88 | 23.29 | 3,400 | 1,000 | 0.1 |
09/02/2022 |
23.88
|
51,200 | 23.79 | 23.98 | 23.69 | 0 | 0 | 0 |
08/02/2022 |
23.88
|
48,500 | 23.59 | 24.18 | 23.49 | 4,100 | 0 | 0.1 |
07/02/2022 |
23.98
|
42,300 | 23.59 | 25.06 | 23.59 | 4,100 | 0 | 0.1 |
28/01/2022 |
23.49
|
47,400 | 23.00 | 23.88 | 23.00 | 0 | 0 | 0 |
27/01/2022 |
23.20
|
52,500 | 22.90 | 24.18 | 22.90 | 0 | 11,400 | -0.3 |
26/01/2022 |
23.88
|
32,900 | 24.08 | 24.38 | 23.20 | 900 | 0 | 0.0 |
25/01/2022 |
23.00
|
18,200 | 23.49 | 23.49 | 22.61 | 0 | 0 | 0 |
24/01/2022 |
23.10
|
41,350 | 23.59 | 24.57 | 23.10 | 2,712 | 0 | 0.1 |
21/01/2022 |
23.59
|
51,902 | 24.18 | 24.18 | 22.61 | 2,800 | 300 | 0.1 |
20/01/2022 |
23.98
|
58,100 | 24.87 | 24.87 | 23.88 | 100 | 0 | 0.0 |
19/01/2022 |
24.28
|
70,726 | 23.98 | 24.57 | 23.10 | 126 | 0 | 0.0 |
18/01/2022 |
23.10
|
59,300 | 21.82 | 24.28 | 21.03 | 0 | 0 | 0 |
17/01/2022 |
21.62
|
85,300 | 24.18 | 24.18 | 20.64 | 3,700 | 0 | 0.1 |
14/01/2022 |
23.69
|
91,400 | 24.57 | 24.57 | 23.39 | 1,000 | 0 | 0.0 |
13/01/2022 |
24.57
|
103,411 | 27.62 | 27.62 | 23.59 | 6,200 | 0 | 0.2 |
12/01/2022 |
26.64
|
61,000 | 26.64 | 29.29 | 26.64 | 0 | 0 | 0 |
11/01/2022 |
27.82
|
184,800 | 24.57 | 31.85 | 23.69 | 0 | 0 | 0 |
10/01/2022 |
27.72
|
95,800 | 31.45 | 32.24 | 27.72 | 0 | 0 | 0 |
07/01/2022 |
32.34
|
167,102 | 34.40 | 35.68 | 32.34 | 0 | 0 | 0 |
06/01/2022 |
35.68
|
324,550 | 47.67 | 47.77 | 35.38 | 0 | 0 | 0 |
05/01/2022 |
41.58
|
390,253 | 41.58 | 41.58 | 41.48 | 0 | 0 | 0 |
04/01/2022 |
36.17
|
288,701 | 36.17 | 36.17 | 36.17 | 0 | 0 | 0 |
31/12/2021 |
31.45
|
278,100 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 |
30/12/2021 |
27.42
|
133,850 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
29/12/2021 |
23.88
|
1,000 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
28/12/2021 |
20.84
|
57,000 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |