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) |
1.20 | 6.06% | 809,600 | -6,645 | -0.1 |
17.10
21
21
|
2 tháng
(2024-07-22) |
4 | 23.53% | 1,294,400 | -6,645 | -0.1 |
15.50
21
21
|
3 tháng
(2024-06-21) |
0.82 | 4.08% | 2,965,600 | -6,645 | -0.1 |
15.50
23.90
21
|
6 tháng
(2024-03-25) |
8.94 | 74.15% | 4,190,300 | -6,645 | -0.1 |
11
23.90
21
|
12 tháng
(2023-09-25) |
7.88 | 60.09% | 4,995,700 | -23,645 | -0.5 |
10.35
23.90
21
|
24 tháng
(2022-09-30) |
-3.12 | -12.93% | 6,774,655 | -44,245 | -1.1 |
10.35
24.12
21
|
36 tháng
(2021-10-05) |
-2 | -8.70% | 53,803,637 | -304,133 | -12.4 |
10.35
31.18
21
|
60 tháng
(2019-10-16) |
18.18 | 643.75% | 154,217,306 | -373,213 | -10.1 |
1.06
31.18
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2022 |
31.12
|
214,052 | 30.94 | 34.94 | 30.53 | 0 | 10,200 | -0.6 |
19/04/2022 |
30.94
|
389,900 | 27.65 | 31.65 | 28.35 | 0 | 0 | 0 |
18/04/2022 |
27.65
|
86,200 | 28.94 | 30 | 27.35 | 0 | 0 | 0 |
15/04/2022 |
28.94
|
48,600 | 29.12 | 29.47 | 28.24 | 0 | 0 | 0 |
14/04/2022 |
29.12
|
71,300 | 27.88 | 29.12 | 27.18 | 1,200 | 0 | 0.1 |
13/04/2022 |
27.88
|
92,902 | 27.65 | 28.12 | 25.71 | 1,000 | 0 | 0.0 |
12/04/2022 |
27.65
|
165,614 | 29.94 | 31 | 26.18 | 200 | 10,200 | -0.5 |
08/04/2022 |
29.94
|
73,322 | 31.18 | 32.06 | 29.76 | 300 | 0 | 0.0 |
07/04/2022 |
31.18
|
365,948 | 30.35 | 31.41 | 29.41 | 0 | 500 | -0.0 |
06/04/2022 |
30.35
|
87,205 | 30.47 | 30.59 | 29.41 | 0 | 0 | 0 |
05/04/2022 |
30.47
|
73,944 | 30.29 | 31.29 | 29 | 200 | 2,000 | -0.1 |
04/04/2022 |
30.29
|
134,464 | 31.06 | 31.29 | 29.18 | 1,300 | 0 | 0.1 |
01/04/2022 |
31.06
|
95,722 | 30.18 | 32.35 | 28.82 | 200 | 90 | 0.0 |
31/03/2022 |
30.18
|
411,320 | 27.65 | 30.29 | 27.41 | 200 | 40,600 | -2.0 |
30/03/2022 |
27.65
|
201,195 | 27.65 | 28.65 | 27 | 300 | 0 | 0.0 |
29/03/2022 |
27.65
|
354,766 | 25.59 | 28 | 25 | 10,000 | 10,700 | -0.0 |
28/03/2022 |
25.59
|
172,100 | 26.35 | 28.24 | 22.71 | 300 | 1,300 | -0.0 |
25/03/2022 |
26.35
|
116,650 | 26.24 | 27.24 | 25.88 | 0 | 0 | 0 |
24/03/2022 |
26.24
|
541,800 | 25.12 | 27.35 | 24.53 | 0 | 5,000 | -0.2 |
23/03/2022 |
25.12
|
155,883 | 25.71 | 26.35 | 23.59 | 0 | 5,000 | -0.2 |
22/03/2022 |
25.71
|
161,980 | 26.35 | 26.94 | 25.65 | 700 | 0 | 0.0 |
21/03/2022 |
26.35
|
1,134,849 | 23.71 | 26.35 | 23.82 | 100 | 4,068 | -0.2 |
18/03/2022 |
23.71
|
165,402 | 24.12 | 24.12 | 23.53 | 0 | 39,402 | -1.6 |
17/03/2022 |
24.12
|
287,800 | 24.12 | 24.12 | 23.24 | 0 | 10,000 | -0.4 |
16/03/2022 |
24.12
|
153,200 | 24.18 | 24.18 | 23.35 | 2,000 | 1,300 | 0.0 |
15/03/2022 |
24.18
|
289,934 | 23.76 | 24.53 | 23 | 100 | 1,700 | -0.1 |
14/03/2022 |
23.76
|
475,447 | 24.94 | 24.94 | 22.94 | 0 | 0 | 0 |
11/03/2022 |
24.94
|
574,279 | 24.53 | 25.18 | 24 | 500 | 0 | 0.0 |
10/03/2022 |
24.53
|
239,015 | 24.94 | 25.18 | 24.12 | 100 | 100 | 0 |
09/03/2022 |
24.94
|
848,211 | 23.71 | 25.53 | 23.12 | 1,300 | 10,000 | -0.4 |
08/03/2022 |
23.71
|
827,742 | 23.41 | 23.71 | 22.29 | 100 | 20,100 | -0.8 |
07/03/2022 |
23.41
|
502,705 | 23.24 | 24.29 | 22.35 | 300 | 24,700 | -1.0 |
04/03/2022 |
23.24
|
384,021 | 24.18 | 24.94 | 22.65 | 100 | 2,000 | -0.1 |
03/03/2022 |
24.18
|
564,525 | 22.53 | 24.71 | 22.35 | 100 | 6,000 | -0.2 |
02/03/2022 |
22.53
|
449,912 | 21.82 | 22.59 | 21.29 | 300 | 1,000 | -0.0 |
01/03/2022 |
21.82
|
314,233 | 21.29 | 21.88 | 20.88 | 0 | 1,000 | -0.0 |
28/02/2022 |
21.29
|
355,961 | 21.35 | 21.41 | 20.53 | 1,700 | 1,000 | 0.0 |
25/02/2022 |
21.35
|
784,418 | 20.76 | 21.47 | 20.29 | 400 | 20 | 0.0 |
24/02/2022 |
20.76
|
729,768 | 20.12 | 20.82 | 19.41 | 3,200 | 3,000 | 0.0 |
23/02/2022 |
20.12
|
408,321 | 19.12 | 20.24 | 18.94 | 0 | 0 | 0 |
22/02/2022 |
19.12
|
510,919 | 18.53 | 19.41 | 18.47 | 0 | 4,600 | -0.1 |
21/02/2022 |
18.53
|
246,112 | 18.41 | 18.88 | 18 | 0 | 0 | 0 |
18/02/2022 |
18.41
|
224,800 | 18.06 | 18.71 | 17.47 | 0 | 2,100 | -0.1 |
17/02/2022 |
18.06
|
180,720 | 17.82 | 18.82 | 17.35 | 100 | 0 | 0.0 |
16/02/2022 |
17.82
|
291,530 | 17.24 | 17.82 | 17.18 | 0 | 0 | 0 |
15/02/2022 |
17.24
|
131,947 | 17.18 | 17.47 | 17.12 | 0 | 0 | 0 |
14/02/2022 |
17.18
|
332,806 | 16.59 | 17.76 | 16 | 200 | 100 | 0.0 |
11/02/2022 |
16.59
|
119,724 | 16.59 | 17.35 | 16.18 | 0 | 700 | -0.0 |
10/02/2022 |
16.59
|
170,900 | 17.06 | 17.24 | 16.24 | 7,100 | 0 | 0.2 |
09/02/2022 |
17.06
|
223,146 | 16.47 | 17.71 | 16.47 | 5,100 | 0 | 0.1 |
08/02/2022 |
16.47
|
238,105 | 15.12 | 16.53 | 15.12 | 3,200 | 0 | 0.1 |
07/02/2022 |
15.12
|
172,822 | 13.35 | 15.24 | 13.35 | 0 | 0 | 0 |
28/01/2022 |
13.35
|
67,200 | 13.18 | 13.47 | 13.18 | 0 | 100 | -0.0 |
27/01/2022 |
13.18
|
76,700 | 13.53 | 13.53 | 13.12 | 0 | 0 | 0 |
26/01/2022 |
13.53
|
101,149 | 13.76 | 13.94 | 13.24 | 0 | 0 | 0 |
25/01/2022 |
13.76
|
95,661 | 13 | 13.76 | 12.94 | 0 | 0 | 0 |
24/01/2022 |
13
|
121,122 | 13.94 | 14.06 | 13 | 1,000 | 0 | 0.0 |
21/01/2022 |
13.94
|
164,700 | 13.41 | 14.12 | 13.18 | 0 | 0 | 0 |
20/01/2022 |
13.41
|
163,900 | 12.24 | 13.53 | 12.06 | 1,000 | 0 | 0.0 |
19/01/2022 |
12.24
|
186,400 | 13.06 | 13.18 | 11.82 | 0 | 0 | 0 |
18/01/2022 |
13.06
|
140,000 | 13.82 | 14.12 | 12.65 | 0 | 0 | 0 |
17/01/2022 |
13.82
|
366,013 | 15.41 | 15.82 | 13.18 | 200 | 0 | 0.0 |
14/01/2022 |
15.41
|
279,563 | 16.41 | 16.41 | 15 | 500 | 8,000 | -0.2 |
13/01/2022 |
16.41
|
116,321 | 17.35 | 17.94 | 16.18 | 0 | 0 | 0 |
12/01/2022 |
17.35
|
144,000 | 17.88 | 17.88 | 16.76 | 0 | 2,100 | -0.1 |
11/01/2022 |
17.88
|
114,297 | 17.94 | 18.59 | 17.76 | 0 | 0 | 0 |
10/01/2022 |
17.94
|
363,820 | 19.06 | 19.12 | 17.65 | 0 | 0 | 0 |
07/01/2022 |
19.06
|
166,413 | 18.59 | 19.41 | 18.41 | 5,000 | 1,000 | 0.1 |
06/01/2022 |
18.59
|
136,705 | 19.12 | 19.29 | 18.53 | 0 | 1,000 | -0.0 |
05/01/2022 |
19.12
|
412,500 | 18.88 | 19.59 | 18.53 | 0 | 1,000 | -0.0 |
04/01/2022 |
18.88
|
145,800 | 18.76 | 19.18 | 18.71 | 0 | 0 | 0 |
31/12/2021 |
18.76
|
115,301 | 19.24 | 19.59 | 18.59 | 100 | 0 | 0.0 |
30/12/2021 |
19.24
|
171,500 | 18.65 | 19.71 | 18.65 | 5,100 | 0 | 0.2 |
29/12/2021 |
18.65
|
228,000 | 18 | 18.82 | 17.94 | 100 | 0 | 0.0 |
28/12/2021 |
18
|
124,600 | 18.29 | 18.53 | 17.82 | 0 | 0 | 0 |
27/12/2021 |
18.29
|
79,005 | 18.18 | 18.59 | 18.06 | 0 | 0 | 0 |
24/12/2021 |
18.18
|
127,500 | 17.94 | 18.53 | 17.65 | 0 | 0 | 0 |
23/12/2021 |
17.94
|
415,300 | 18.94 | 18.94 | 17.65 | 800 | 0 | 0.0 |
22/12/2021 |
18.94
|
268,669 | 19.35 | 19.35 | 18.82 | 100 | 0 | 0.0 |
21/12/2021 |
19.35
|
246,600 | 19.41 | 19.71 | 18.82 | 300 | 0 | 0.0 |
20/12/2021 |
19.41
|
400,800 | 20.47 | 20.47 | 19.41 | 200 | 0 | 0.0 |
17/12/2021 |
20.47
|
260,500 | 21.41 | 21.41 | 20.35 | 300 | 0 | 0.0 |
16/12/2021 |
21.41
|
265,300 | 21.53 | 22.53 | 21.18 | 100 | 0 | 0.0 |
15/12/2021 |
21.53
|
749,400 | 19.88 | 22.06 | 19.65 | 0 | 0 | 0 |
14/12/2021 |
19.88
|
296,030 | 19.41 | 20 | 19.18 | 0 | 0 | 0 |
13/12/2021 |
19.41
|
135,526 | 19.29 | 19.88 | 19.29 | 0 | 0 | 0 |
10/12/2021 |
19.29
|
112,640 | 19.65 | 19.65 | 19.12 | 120 | 0 | 0.0 |
09/12/2021 |
19.65
|
127,191 | 19.24 | 20 | 19.12 | 0 | 0 | 0 |
08/12/2021 |
19.24
|
97,900 | 19.29 | 19.47 | 19 | 0 | 0 | 0 |
07/12/2021 |
19.29
|
127,404 | 18.94 | 19.41 | 18.82 | 100 | 2,500 | -0.1 |
06/12/2021 |
18.94
|
174,710 | 19.18 | 19.65 | 18.53 | 300 | 0 | 0.0 |
03/12/2021 |
19.18
|
110,027 | 19.76 | 20 | 19.18 | 300 | 0 | 0.0 |
02/12/2021 |
19.76
|
172,670 | 19.94 | 20.24 | 18.53 | 100 | 0 | 0.0 |
01/12/2021 |
19.94
|
121,531 | 19.88 | 20.18 | 19.76 | 200 | 0 | 0.0 |
30/11/2021 |
19.88
|
211,894 | 20 | 20.29 | 19.47 | 800 | 0 | 0.0 |
29/11/2021 |
20
|
243,382 | 19.47 | 20.71 | 18.24 | 2,500 | 500 | 0.1 |
26/11/2021 |
19.47
|
226,500 | 19.71 | 19.76 | 19.18 | 0 | 0 | 0 |
25/11/2021 |
19.71
|
205,080 | 20 | 20.18 | 19.12 | 0 | 0 | 0 |
24/11/2021 |
20
|
230,660 | 20.53 | 21.18 | 19.76 | 0 | 300 | -0.0 |
23/11/2021 |
20.53
|
268,050 | 18.82 | 21.12 | 17.76 | 300 | 0 | 0.0 |