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 | 0% | 129,200 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 168,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-21) |
-0.40 | -3.92% | 308,000 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 918,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-25) |
-2.20 | -18.32% | 2,603,400 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-09-30) |
-4.14 | -29.69% | 4,321,570 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-05) |
-3.20 | -24.59% | 12,235,946 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-16) |
2.93 | 42.60% | 16,353,390 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
15.29
|
23,700 | 15.37 | 15.37 | 13.87 | 0 | 0 | 0 |
25/04/2022 |
15.37
|
19,000 | 17.04 | 17.04 | 15.37 | 0 | 0 | 0 |
22/04/2022 |
17.04
|
39,100 | 18.70 | 18.70 | 16.96 | 0 | 0 | 0 |
21/04/2022 |
18.70
|
45,600 | 18.07 | 18.94 | 16.32 | 0 | 0 | 0 |
20/04/2022 |
18.07
|
11,300 | 19.49 | 20.92 | 17.91 | 0 | 0 | 0 |
19/04/2022 |
19.49
|
1,100 | 21.40 | 21.40 | 19.49 | 0 | 0 | 0 |
18/04/2022 |
21.40
|
28,200 | 21.40 | 21.40 | 19.81 | 0 | 0 | 0 |
15/04/2022 |
21.40
|
11,700 | 21.40 | 21.79 | 21.40 | 0 | 0 | 0 |
14/04/2022 |
21.40
|
6,900 | 22.35 | 22.35 | 21.40 | 0 | 0 | 0 |
13/04/2022 |
22.35
|
11,900 | 22.58 | 22.58 | 21.24 | 0 | 0 | 0 |
12/04/2022 |
22.58
|
700 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
08/04/2022 |
22.58
|
1,400 | 22.66 | 22.66 | 22.19 | 0 | 0 | 0 |
07/04/2022 |
22.66
|
11,700 | 22.51 | 22.66 | 22.19 | 0 | 0 | 0 |
06/04/2022 |
22.51
|
35,013 | 22.90 | 22.90 | 22.51 | 0 | 0 | 0 |
05/04/2022 |
22.90
|
30,600 | 23.06 | 23.06 | 22.82 | 0 | 0 | 0 |
04/04/2022 |
23.06
|
5,837 | 22.98 | 23.77 | 22.58 | 0 | 0 | 0 |
01/04/2022 |
22.98
|
1,300 | 22.98 | 23.14 | 22.98 | 0 | 0 | 0 |
31/03/2022 |
22.98
|
28,000 | 22.98 | 22.98 | 22.27 | 0 | 0 | 0 |
30/03/2022 |
22.98
|
22,100 | 22.90 | 22.98 | 22.58 | 0 | 0 | 0 |
29/03/2022 |
22.90
|
7,900 | 22.90 | 23.38 | 22.19 | 0 | 0 | 0 |
28/03/2022 |
22.90
|
5,400 | 22.98 | 23.22 | 22.66 | 0 | 0 | 0 |
25/03/2022 |
22.98
|
29,200 | 23.14 | 23.38 | 22.98 | 0 | 0 | 0 |
24/03/2022 |
23.14
|
12,400 | 23.30 | 23.30 | 22.98 | 0 | 0 | 0 |
23/03/2022 |
23.30
|
6,709 | 23.38 | 23.69 | 23.30 | 0 | 0 | 0 |
22/03/2022 |
23.38
|
20,100 | 23.77 | 24.17 | 22.98 | 0 | 0 | 0 |
21/03/2022 |
23.77
|
18,830 | 22.74 | 23.77 | 22.90 | 0 | 0 | 0 |
18/03/2022 |
22.74
|
38,013 | 22.74 | 22.90 | 22.27 | 0 | 0 | 0 |
17/03/2022 |
22.74
|
36,600 | 22.43 | 23.22 | 22.19 | 0 | 0 | 0 |
16/03/2022 |
22.43
|
11,900 | 22.03 | 22.51 | 22.03 | 0 | 0 | 0 |
15/03/2022 |
22.03
|
11,700 | 21.79 | 22.19 | 21.63 | 0 | 0 | 0 |
14/03/2022 |
21.79
|
27,600 | 22.19 | 22.19 | 21.63 | 0 | 0 | 0 |
11/03/2022 |
22.19
|
32,800 | 22.82 | 22.82 | 21.95 | 0 | 0 | 0 |
10/03/2022 |
22.82
|
39,600 | 22.82 | 22.98 | 22.11 | 0 | 0 | 0 |
09/03/2022 |
22.82
|
3,400 | 22.27 | 22.90 | 22.27 | 0 | 0 | 0 |
08/03/2022 |
22.27
|
32,800 | 23.30 | 23.38 | 22.19 | 0 | 0 | 0 |
07/03/2022 |
23.30
|
22,600 | 23.61 | 23.61 | 22.27 | 0 | 0 | 0 |
04/03/2022 |
23.61
|
21,700 | 23.30 | 23.77 | 22.19 | 0 | 0 | 0 |
03/03/2022 |
23.30
|
31,900 | 22.66 | 23.30 | 22.19 | 0 | 0 | 0 |
02/03/2022 |
22.66
|
26,900 | 23.85 | 23.85 | 22.66 | 0 | 0 | 0 |
01/03/2022 |
23.85
|
22,600 | 23.93 | 23.93 | 23.46 | 0 | 0 | 0 |
28/02/2022 |
23.93
|
4,900 | 24.17 | 24.17 | 23.06 | 0 | 0 | 0 |
25/02/2022 |
24.17
|
11,000 | 24.17 | 24.25 | 23.69 | 0 | 0 | 0 |
24/02/2022 |
24.17
|
7,000 | 24.57 | 24.65 | 23.38 | 0 | 0 | 0 |
23/02/2022 |
24.57
|
9,400 | 25.36 | 25.36 | 24.57 | 0 | 0 | 0 |
22/02/2022 |
25.36
|
2,000 | 25.44 | 25.44 | 24.57 | 0 | 0 | 0 |
21/02/2022 |
25.44
|
9,700 | 24.88 | 25.99 | 24.57 | 0 | 0 | 0 |
18/02/2022 |
24.88
|
5,000 | 24.72 | 24.96 | 24.41 | 0 | 0 | 0 |
17/02/2022 |
24.72
|
6,600 | 24.49 | 24.72 | 23.93 | 0 | 0 | 0 |
16/02/2022 |
24.49
|
10,200 | 23.93 | 24.57 | 24.01 | 0 | 0 | 0 |
15/02/2022 |
23.93
|
6,100 | 24.57 | 24.80 | 23.85 | 0 | 0 | 0 |
14/02/2022 |
24.57
|
33,300 | 25.12 | 25.12 | 23.38 | 0 | 0 | 0 |
11/02/2022 |
25.12
|
3,450 | 25.20 | 25.52 | 24.09 | 0 | 0 | 0 |
10/02/2022 |
25.20
|
12,500 | 23.46 | 25.68 | 23.46 | 0 | 0 | 0 |
09/02/2022 |
23.46
|
18,400 | 23.54 | 23.54 | 22.74 | 0 | 0 | 0 |
08/02/2022 |
23.54
|
3,950 | 23.77 | 23.77 | 23.46 | 0 | 0 | 0 |
07/02/2022 |
23.77
|
4,900 | 23.77 | 23.77 | 22.98 | 0 | 0 | 0 |
28/01/2022 |
23.77
|
3,800 | 23.61 | 24.01 | 23.14 | 0 | 0 | 0 |
27/01/2022 |
23.61
|
4,900 | 23.69 | 23.69 | 23.54 | 0 | 0 | 0 |
26/01/2022 |
23.69
|
10,200 | 23.77 | 23.77 | 23.14 | 0 | 0 | 0 |
25/01/2022 |
23.77
|
6,100 | 22.82 | 23.85 | 22.82 | 0 | 0 | 0 |
24/01/2022 |
22.82
|
53,200 | 25.28 | 25.28 | 22.82 | 0 | 0 | 0 |
21/01/2022 |
25.28
|
23,400 | 25.04 | 25.52 | 22.66 | 0 | 0 | 0 |
20/01/2022 |
25.04
|
19,500 | 23.46 | 25.20 | 23.38 | 0 | 0 | 0 |
19/01/2022 |
23.46
|
23,100 | 23.61 | 23.61 | 21.71 | 0 | 0 | 0 |
18/01/2022 |
23.61
|
48,600 | 25.68 | 25.68 | 23.14 | 0 | 0 | 0 |
17/01/2022 |
25.68
|
23,500 | 26.94 | 27.10 | 24.41 | 0 | 0 | 0 |
14/01/2022 |
26.94
|
50,000 | 25.60 | 26.94 | 23.06 | 0 | 0 | 0 |
13/01/2022 |
25.60
|
163,100 | 28.37 | 28.37 | 25.60 | 0 | 0 | 0 |
12/01/2022 |
28.37
|
75,500 | 29.32 | 29.32 | 27.10 | 0 | 0 | 0 |
11/01/2022 |
29.32
|
113,850 | 29.72 | 29.80 | 28.92 | 0 | 0 | 0 |
10/01/2022 |
29.72
|
93,600 | 31.70 | 32.49 | 28.53 | 0 | 0 | 0 |
07/01/2022 |
31.70
|
77,213 | 29.48 | 32.41 | 28.53 | 0 | 0 | 0 |
06/01/2022 |
29.48
|
170,585 | 27.02 | 29.72 | 26.23 | 0 | 0 | 0 |
05/01/2022 |
27.02
|
114,700 | 27.02 | 27.02 | 26.15 | 0 | 0 | 0 |
04/01/2022 |
27.02
|
56,813 | 27.34 | 27.58 | 26.15 | 0 | 0 | 0 |
31/12/2021 |
27.34
|
65,700 | 28.13 | 30.91 | 25.83 | 0 | 0 | 0 |
30/12/2021 |
28.13
|
185,505 | 25.60 | 28.13 | 27.26 | 0 | 0 | 0 |
29/12/2021 |
25.60
|
219,500 | 23.30 | 25.60 | 23.30 | 0 | 0 | 0 |
28/12/2021 |
23.30
|
76,400 | 23.30 | 23.77 | 22.98 | 0 | 0 | 0 |
27/12/2021 |
23.30
|
159,300 | 24.01 | 24.25 | 22.98 | 0 | 0 | 0 |
24/12/2021 |
24.01
|
141,422 | 22.66 | 24.33 | 22.66 | 0 | 0 | 0 |
23/12/2021 |
22.66
|
109,540 | 22.51 | 23.38 | 22.43 | 0 | 0 | 0 |
22/12/2021 |
22.51
|
104,310 | 23.69 | 23.69 | 22.35 | 0 | 0 | 0 |
21/12/2021 |
23.69
|
87,650 | 23.69 | 25.91 | 22.43 | 0 | 0 | 0 |
20/12/2021 |
23.69
|
177,158 | 21.55 | 23.69 | 21.79 | 0 | 0 | 0 |
17/12/2021 |
21.55
|
139,935 | 19.65 | 21.55 | 19.97 | 0 | 0 | 0 |
16/12/2021 |
19.65
|
44,700 | 19.42 | 19.81 | 19.42 | 0 | 0 | 0 |
15/12/2021 |
19.42
|
86,300 | 19.42 | 19.42 | 18.86 | 0 | 0 | 0 |
14/12/2021 |
19.42
|
20,720 | 19.81 | 20.05 | 19.42 | 0 | 0 | 0 |
13/12/2021 |
19.81
|
34,000 | 19.34 | 19.81 | 18.78 | 0 | 0 | 0 |
10/12/2021 |
19.34
|
21,900 | 19.65 | 19.65 | 18.86 | 0 | 0 | 0 |
09/12/2021 |
19.65
|
10,731 | 19.42 | 19.81 | 19.02 | 0 | 0 | 0 |
08/12/2021 |
19.42
|
43,200 | 19.02 | 19.57 | 18.78 | 0 | 0 | 0 |
07/12/2021 |
19.02
|
17,920 | 18.78 | 19.73 | 18.23 | 0 | 0 | 0 |
06/12/2021 |
18.78
|
15,600 | 19.81 | 19.81 | 18.78 | 0 | 0 | 0 |
03/12/2021 |
19.81
|
42,119 | 20.29 | 20.60 | 19.81 | 0 | 0 | 0 |
02/12/2021 |
20.29
|
31,500 | 19.81 | 20.52 | 19.89 | 0 | 0 | 0 |
01/12/2021 |
19.81
|
51,200 | 19.02 | 19.81 | 19.10 | 0 | 0 | 0 |
30/11/2021 |
19.02
|
19,300 | 19.73 | 19.73 | 19.02 | 0 | 0 | 0 |
29/11/2021 |
19.73
|
33,600 | 19.02 | 19.81 | 18.94 | 0 | 0 | 0 |