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 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
15.44
|
26,000 | 14.75 | 15.44 | 14.41 | 0 | 0 | 0 |
25/04/2022 |
14.75
|
50,100 | 15.44 | 15.44 | 14.75 | 0 | 0 | 0 |
22/04/2022 |
15.44
|
49,700 | 15.53 | 15.53 | 15.35 | 0 | 0 | 0 |
21/04/2022 |
15.53
|
22,300 | 15.61 | 15.87 | 15.53 | 0 | 0 | 0 |
20/04/2022 |
15.61
|
36,600 | 15.70 | 15.91 | 15.44 | 0 | 7,800 | -0.1 |
19/04/2022 |
15.70
|
30,300 | 15.70 | 15.78 | 15.70 | 0 | 8,700 | -0.2 |
18/04/2022 |
15.70
|
21,600 | 16.21 | 16.21 | 15.65 | 0 | 0 | 0 |
15/04/2022 |
16.21
|
21,200 | 15.61 | 16.21 | 15.61 | 0 | 12,700 | 0 |
14/04/2022 |
15.61
|
18,600 | 15.61 | 15.87 | 15.61 | 0 | 0 | 0 |
13/04/2022 |
15.61
|
26,600 | 16.08 | 16.25 | 15.61 | 0 | 9,300 | -0.2 |
12/04/2022 |
16.08
|
10,400 | 16.00 | 16.30 | 15.35 | 0 | 500 | -0.0 |
08/04/2022 |
16.00
|
22,300 | 16.13 | 16.13 | 15.87 | 0 | 0 | 0 |
07/04/2022 |
16.13
|
67,000 | 16.30 | 16.38 | 16.13 | 0 | 0 | 0 |
06/04/2022 |
16.30
|
53,000 | 15.87 | 16.30 | 15.87 | 0 | 0 | 0 |
05/04/2022 |
15.87
|
36,000 | 16.25 | 16.25 | 15.44 | 0 | 0 | 0 |
04/04/2022 |
16.25
|
84,200 | 15.65 | 16.25 | 15.65 | 0 | 200 | -0.0 |
01/04/2022 |
15.65
|
78,100 | 15.22 | 15.87 | 15.18 | 0 | 0 | 0 |
31/03/2022 |
15.22
|
11,200 | 15.18 | 15.35 | 15.18 | 0 | 0 | 0 |
30/03/2022 |
15.18
|
19,700 | 15.18 | 15.27 | 15.18 | 0 | 0 | 0 |
29/03/2022 |
15.18
|
13,400 | 15.10 | 15.35 | 15.05 | 0 | 0 | 0 |
28/03/2022 |
15.10
|
46,300 | 15.27 | 15.40 | 15.10 | 0 | 0 | 0 |
25/03/2022 |
15.27
|
19,200 | 15.27 | 15.44 | 15.14 | 0 | 0 | 0 |
24/03/2022 |
15.27
|
28,200 | 15.44 | 15.44 | 15.27 | 0 | 0 | 0 |
23/03/2022 |
15.44
|
29,000 | 15.35 | 15.44 | 15.27 | 0 | 0 | 0 |
22/03/2022 |
15.35
|
10,900 | 15.40 | 15.40 | 15.27 | 0 | 0 | 0 |
21/03/2022 |
15.40
|
25,200 | 15.35 | 15.53 | 15.27 | 0 | 0 | 0 |
18/03/2022 |
15.35
|
25,900 | 15.40 | 15.40 | 14.67 | 0 | 0 | 0 |
17/03/2022 |
15.40
|
23,000 | 15.18 | 15.44 | 15.14 | 0 | 0 | 0 |
16/03/2022 |
15.18
|
47,900 | 15.10 | 15.44 | 15.10 | 0 | 0 | 0 |
15/03/2022 |
15.10
|
113,400 | 15.05 | 15.31 | 15.01 | 0 | 0 | 0 |
14/03/2022 |
15.05
|
25,300 | 15.22 | 15.27 | 14.71 | 200 | 0 | 0.0 |
11/03/2022 |
15.22
|
21,200 | 15.27 | 15.44 | 15.22 | 0 | 0 | 0 |
10/03/2022 |
15.27
|
24,100 | 15.27 | 15.44 | 15.18 | 0 | 0 | 0 |
09/03/2022 |
15.27
|
28,500 | 15.27 | 15.35 | 15.10 | 0 | 0 | 0 |
08/03/2022 |
15.27
|
69,200 | 15.10 | 15.27 | 15.10 | 0 | 0 | 0 |
07/03/2022 |
15.10
|
30,600 | 15.01 | 15.18 | 14.92 | 0 | 0 | 0 |
04/03/2022 |
15.01
|
76,100 | 14.92 | 15.10 | 14.92 | 0 | 0 | 0 |
03/03/2022 |
14.92
|
41,900 | 14.67 | 15.14 | 14.67 | 0 | 0 | 0 |
02/03/2022 |
14.67
|
16,500 | 14.75 | 14.75 | 14.45 | 0 | 0 | 0 |
01/03/2022 |
14.75
|
9,000 | 14.84 | 14.84 | 14.45 | 0 | 0 | 0 |
28/02/2022 |
14.84
|
8,100 | 14.80 | 14.92 | 14.50 | 0 | 0 | 0 |
25/02/2022 |
14.80
|
12,300 | 14.58 | 14.80 | 14.41 | 0 | 0 | 0 |
24/02/2022 |
14.58
|
10,000 | 14.84 | 14.92 | 14.45 | 0 | 0 | 0 |
23/02/2022 |
14.84
|
24,600 | 14.67 | 14.84 | 14.41 | 0 | 0 | 0 |
22/02/2022 |
14.67
|
3,900 | 14.92 | 14.92 | 14.62 | 0 | 500 | -0.0 |
21/02/2022 |
14.92
|
29,800 | 14.62 | 14.92 | 14.20 | 0 | 0 | 0 |
18/02/2022 |
14.62
|
6,100 | 14.80 | 15.01 | 14.58 | 0 | 0 | 0 |
17/02/2022 |
14.80
|
600 | 14.92 | 14.92 | 14.50 | 0 | 0 | 0 |
16/02/2022 |
14.92
|
11,300 | 14.92 | 15.10 | 14.92 | 0 | 0 | 0 |
15/02/2022 |
14.92
|
9,400 | 14.97 | 14.97 | 14.50 | 0 | 0 | 0 |
14/02/2022 |
14.97
|
16,900 | 15.01 | 15.01 | 14.62 | 0 | 0 | 0 |
11/02/2022 |
15.01
|
12,800 | 14.92 | 15.01 | 14.58 | 0 | 0 | 0 |
10/02/2022 |
14.92
|
14,800 | 14.92 | 14.97 | 14.67 | 0 | 0 | 0 |
09/02/2022 |
14.92
|
16,400 | 14.84 | 14.92 | 14.67 | 0 | 0 | 0 |
08/02/2022 |
14.84
|
19,000 | 14.97 | 14.97 | 14.58 | 0 | 0 | 0 |
07/02/2022 |
14.97
|
17,700 | 14.58 | 14.97 | 14.67 | 0 | 0 | 0 |
28/01/2022 |
14.58
|
2,800 | 14.15 | 14.58 | 13.25 | 0 | 0 | 0 |
27/01/2022 |
14.15
|
5,900 | 14.37 | 14.37 | 13.72 | 0 | 0 | 0 |
26/01/2022 |
14.37
|
13,100 | 14.32 | 14.58 | 14.32 | 0 | 0 | 0 |
25/01/2022 |
14.32
|
3,900 | 14.41 | 14.41 | 14.32 | 0 | 100 | -0.0 |
24/01/2022 |
14.41
|
19,400 | 13.81 | 14.71 | 14.07 | 0 | 12,000 | -0.2 |
21/01/2022 |
13.81
|
14,800 | 14.50 | 14.58 | 13.81 | 0 | 0 | 0 |
20/01/2022 |
14.50
|
22,100 | 15.10 | 15.10 | 14.15 | 0 | 0 | 0 |
19/01/2022 |
15.10
|
15,400 | 14.58 | 15.10 | 14.24 | 100 | 0 | 0.0 |
18/01/2022 |
14.58
|
18,700 | 14.75 | 14.75 | 13.72 | 0 | 200 | -0.0 |
17/01/2022 |
14.75
|
19,200 | 14.58 | 14.75 | 14.50 | 0 | 0 | 0 |
14/01/2022 |
14.58
|
13,700 | 14.62 | 14.62 | 14.41 | 0 | 0 | 0 |
13/01/2022 |
14.62
|
6,900 | 14.58 | 14.67 | 14.58 | 0 | 0 | 0 |
12/01/2022 |
14.58
|
59,700 | 15.01 | 15.01 | 14.58 | 0 | 0 | 0 |
11/01/2022 |
15.01
|
72,700 | 15.05 | 15.10 | 14.75 | 0 | 0 | 0 |
10/01/2022 |
15.05
|
17,700 | 15.01 | 15.14 | 14.92 | 0 | 0 | 0 |
07/01/2022 |
15.01
|
29,500 | 15.14 | 15.14 | 14.92 | 0 | 0 | 0 |
06/01/2022 |
15.14
|
13,900 | 15.31 | 15.44 | 15.14 | 0 | 0 | 0 |
05/01/2022 |
15.31
|
36,200 | 15.27 | 15.31 | 15.01 | 16,500 | 0 | 0.3 |
04/01/2022 |
15.27
|
57,200 | 14.92 | 15.27 | 14.97 | 20,000 | 0 | 0.4 |
31/12/2021 |
14.92
|
38,900 | 15.18 | 15.35 | 14.75 | 0 | 0 | 0 |
30/12/2021 |
15.18
|
12,300 | 15.10 | 15.27 | 15.18 | 0 | 0 | 0 |
29/12/2021 |
15.10
|
35,800 | 15.27 | 15.35 | 14.67 | 0 | 0 | 0 |
28/12/2021 |
15.27
|
76,600 | 15.14 | 15.27 | 14.58 | 4,500 | 0 | 0.1 |
27/12/2021 |
15.14
|
60,500 | 15.18 | 15.18 | 15.01 | 0 | 100 | -0.0 |
24/12/2021 |
15.18
|
8,300 | 14.92 | 15.40 | 14.84 | 0 | 0 | 0 |
23/12/2021 |
14.92
|
35,800 | 15.10 | 15.10 | 14.75 | 10,000 | 0 | 0.2 |
22/12/2021 |
15.10
|
21,700 | 15.27 | 15.27 | 15.01 | 0 | 0 | 0 |
21/12/2021 |
15.27
|
8,500 | 15.10 | 15.27 | 14.84 | 0 | 0 | 0 |
20/12/2021 |
15.10
|
25,400 | 15.31 | 15.35 | 15.01 | 0 | 0 | 0 |
17/12/2021 |
15.31
|
13,600 | 15.44 | 15.44 | 15.14 | 0 | 0 | 0 |
16/12/2021 |
15.44
|
36,500 | 15.31 | 15.44 | 15.05 | 0 | 0 | 0 |
15/12/2021 |
15.31
|
36,600 | 15.53 | 15.53 | 15.22 | 0 | 0 | 0 |
14/12/2021 |
15.53
|
27,600 | 15.53 | 15.78 | 15.18 | 0 | 0 | 0 |
13/12/2021 |
15.53
|
13,100 | 15.78 | 15.95 | 15.53 | 0 | 0 | 0 |
10/12/2021 |
15.78
|
187,400 | 15.01 | 16.04 | 15.01 | 0 | 0 | 0 |
09/12/2021 |
15.01
|
9,500 | 14.92 | 15.01 | 14.92 | 0 | 0 | 0 |
08/12/2021 |
14.92
|
17,600 | 14.84 | 15.05 | 14.84 | 0 | 0 | 0 |
07/12/2021 |
14.84
|
28,400 | 15.10 | 15.87 | 14.58 | 100 | 0 | 0.0 |
06/12/2021 |
15.10
|
52,300 | 15.10 | 15.18 | 14.92 | 0 | 0 | 0 |
03/12/2021 |
15.10
|
17,200 | 15.27 | 15.27 | 15.01 | 0 | 0 | 0 |
02/12/2021 |
15.27
|
23,600 | 15.10 | 15.27 | 15.01 | 0 | 0 | 0 |
01/12/2021 |
15.10
|
34,200 | 15.35 | 15.35 | 15.01 | 0 | 0 | 0 |
30/11/2021 |
15.35
|
4,700 | 15.35 | 15.35 | 15.22 | 0 | 0 | 0 |
29/11/2021 |
15.35
|
15,800 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |