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% | 353,000 | -25,600 | -1.3 |
49.50
50.30
50
|
2 tháng
(2024-07-22) |
-2.50 | -4.76% | 581,100 | -52,800 | -2.6 |
49.50
52.50
50
|
3 tháng
(2024-06-21) |
0.45 | 0.91% | 843,400 | -48,220 | -2.4 |
49.50
53.40
50
|
6 tháng
(2024-03-25) |
1.80 | 3.73% | 1,976,000 | 13,105 | 0.6 |
44.15
53.40
50
|
12 tháng
(2023-09-25) |
8.99 | 21.92% | 4,794,200 | 96,005 | 4.1 |
40.72
53.40
50
|
24 tháng
(2022-09-30) |
16.18 | 47.83% | 22,045,100 | 1,152,389 | 43.7 |
22.18
53.40
50
|
36 tháng
(2021-10-05) |
22.74 | 83.42% | 62,300,700 | 864,972 | 31.2 |
22.18
53.40
50
|
60 tháng
(2019-10-16) |
33.72 | 207.16% | 86,696,490 | -1,624,118 | -16.8 |
13.92
53.40
50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
26.72
|
26,700 | 25.65 | 26.90 | 24.26 | 5,000 | 0 | 0.1 |
25/04/2022 |
25.65
|
125,700 | 27.44 | 27.44 | 25.56 | 12,000 | 400 | 0.3 |
22/04/2022 |
27.44
|
65,600 | 28.16 | 28.69 | 26.99 | 0 | 0 | 0 |
21/04/2022 |
28.16
|
53,400 | 28.52 | 29.41 | 27.35 | 800 | 0 | 0.0 |
20/04/2022 |
28.52
|
58,600 | 29.28 | 29.28 | 28.25 | 400 | 2,500 | -0.1 |
19/04/2022 |
29.28
|
106,400 | 29.95 | 31.39 | 29.28 | 500 | 200 | 0.0 |
18/04/2022 |
29.95
|
209,000 | 28.02 | 29.95 | 27.89 | 1,700 | 2,100 | -0.0 |
15/04/2022 |
28.02
|
31,600 | 28.07 | 28.07 | 27.35 | 0 | 0 | 0 |
14/04/2022 |
28.07
|
27,800 | 27.98 | 28.38 | 27.35 | 0 | 1,100 | -0.0 |
13/04/2022 |
27.98
|
53,500 | 27.35 | 27.98 | 27.35 | 0 | 0 | 0 |
12/04/2022 |
27.35
|
116,800 | 28.78 | 28.78 | 27.35 | 500 | 0 | 0.0 |
08/04/2022 |
28.78
|
20,500 | 29.28 | 29.37 | 28.69 | 0 | 0 | 0 |
07/04/2022 |
29.28
|
122,000 | 28.69 | 29.32 | 28.38 | 100 | 2,700 | -0.1 |
06/04/2022 |
28.69
|
157,700 | 28.69 | 29.32 | 27.89 | 0 | 2,200 | -0.1 |
05/04/2022 |
28.69
|
60,300 | 29.59 | 29.68 | 28.69 | 0 | 0 | 0 |
04/04/2022 |
29.59
|
288,300 | 27.80 | 29.73 | 28.92 | 1,000 | 3,000 | -0.1 |
01/04/2022 |
27.80
|
273,800 | 26.00 | 27.80 | 26.18 | 500 | 100 | 0.0 |
31/03/2022 |
26.00
|
33,900 | 25.83 | 26.00 | 25.65 | 0 | 300 | -0.0 |
30/03/2022 |
25.83
|
46,400 | 25.92 | 26.18 | 25.56 | 0 | 0 | 0 |
29/03/2022 |
25.92
|
20,200 | 25.83 | 25.96 | 25.83 | 0 | 100 | -0.0 |
28/03/2022 |
25.83
|
47,000 | 25.74 | 25.83 | 25.29 | 0 | 100 | -0.0 |
25/03/2022 |
25.74
|
83,600 | 25.74 | 25.74 | 25.11 | 0 | 0 | 0 |
24/03/2022 |
25.74
|
26,700 | 25.74 | 26.54 | 25.65 | 3,600 | 700 | 0.1 |
23/03/2022 |
25.74
|
39,900 | 25.74 | 25.83 | 25.74 | 0 | 0 | 0 |
22/03/2022 |
25.74
|
18,500 | 25.92 | 25.92 | 25.74 | 0 | 0 | 0 |
21/03/2022 |
25.92
|
8,100 | 25.74 | 25.92 | 25.74 | 0 | 0 | 0 |
18/03/2022 |
25.74
|
16,600 | 25.83 | 25.92 | 25.74 | 0 | 0 | 0 |
17/03/2022 |
25.83
|
27,600 | 25.74 | 25.83 | 25.42 | 0 | 0 | 0 |
16/03/2022 |
25.74
|
37,200 | 25.47 | 25.74 | 25.47 | 0 | 0 | 0 |
15/03/2022 |
25.47
|
51,100 | 25.47 | 25.65 | 25.47 | 0 | 0 | 0 |
14/03/2022 |
25.47
|
53,500 | 25.60 | 25.65 | 25.47 | 0 | 0 | 0 |
11/03/2022 |
25.60
|
6,500 | 25.56 | 26.00 | 25.38 | 0 | 0 | 0 |
10/03/2022 |
25.56
|
9,600 | 25.56 | 25.78 | 25.38 | 0 | 0 | 0 |
09/03/2022 |
25.56
|
9,300 | 25.83 | 25.83 | 25.47 | 2,000 | 0 | 0.1 |
08/03/2022 |
25.83
|
10,700 | 25.83 | 26.09 | 25.65 | 2,200 | 0 | 0.1 |
07/03/2022 |
25.83
|
37,500 | 25.56 | 25.87 | 25.65 | 700 | 7,000 | -0.2 |
04/03/2022 |
25.56
|
4,400 | 25.69 | 25.78 | 25.33 | 0 | 0 | 0 |
03/03/2022 |
25.69
|
113,800 | 25.65 | 25.74 | 25.29 | 0 | 0 | 0 |
02/03/2022 |
25.65
|
8,300 | 25.56 | 25.65 | 25.11 | 0 | 0 | 0 |
01/03/2022 |
25.56
|
24,000 | 25.56 | 25.74 | 25.56 | 0 | 0 | 0 |
28/02/2022 |
25.56
|
22,200 | 25.51 | 25.56 | 25.11 | 2,500 | 4,000 | -0.0 |
25/02/2022 |
25.51
|
15,600 | 25.33 | 25.56 | 25.24 | 0 | 0 | 0 |
24/02/2022 |
25.33
|
11,200 | 25.56 | 25.56 | 25.33 | 0 | 0 | 0 |
23/02/2022 |
25.56
|
11,500 | 25.51 | 25.87 | 25.51 | 0 | 0 | 0 |
22/02/2022 |
25.51
|
18,900 | 25.56 | 25.56 | 25.20 | 2,500 | 0 | 0.1 |
21/02/2022 |
25.56
|
43,400 | 25.56 | 25.56 | 25.38 | 0 | 100 | -0.0 |
18/02/2022 |
25.56
|
7,300 | 25.56 | 25.65 | 25.20 | 0 | 0 | 0 |
17/02/2022 |
25.56
|
24,200 | 25.56 | 25.83 | 23.81 | 0 | 0 | 0 |
16/02/2022 |
25.56
|
3,500 | 25.60 | 25.60 | 25.38 | 0 | 0 | 0 |
15/02/2022 |
25.60
|
10,300 | 25.47 | 25.60 | 25.33 | 0 | 0 | 0 |
14/02/2022 |
25.47
|
100,600 | 25.65 | 25.92 | 25.47 | 0 | 0 | 0 |
11/02/2022 |
25.65
|
5,000 | 25.65 | 25.65 | 25.56 | 0 | 0 | 0 |
10/02/2022 |
25.65
|
13,700 | 25.78 | 25.78 | 25.42 | 100 | 0 | 0.0 |
09/02/2022 |
25.78
|
2,100 | 25.83 | 25.83 | 25.42 | 0 | 0 | 0 |
08/02/2022 |
25.83
|
15,100 | 25.51 | 25.92 | 25.56 | 0 | 3,000 | -0.1 |
07/02/2022 |
25.51
|
29,000 | 25.33 | 26.00 | 25.47 | 0 | 2,600 | -0.1 |
28/01/2022 |
25.33
|
17,300 | 25.38 | 26.00 | 24.75 | 0 | 6,000 | -0.2 |
27/01/2022 |
25.38
|
85,400 | 25.11 | 25.47 | 25.11 | 0 | 14,900 | -0.4 |
26/01/2022 |
25.11
|
84,600 | 24.93 | 25.47 | 24.93 | 0 | 0 | 0 |
25/01/2022 |
24.93
|
30,700 | 25.74 | 25.74 | 24.93 | 700 | 600 | 0.0 |
24/01/2022 |
25.74
|
16,500 | 25.92 | 25.92 | 24.57 | 0 | 500 | -0.0 |
21/01/2022 |
25.92
|
11,000 | 24.93 | 25.92 | 24.79 | 0 | 1,000 | -0.0 |
20/01/2022 |
24.93
|
77,200 | 24.93 | 24.93 | 24.75 | 0 | 4,100 | -0.1 |
19/01/2022 |
24.93
|
42,700 | 24.93 | 25.06 | 24.66 | 0 | 6,600 | -0.2 |
18/01/2022 |
24.93
|
38,300 | 25.20 | 25.20 | 24.44 | 0 | 1,300 | -0.0 |
17/01/2022 |
25.20
|
8,000 | 25.47 | 25.74 | 24.21 | 0 | 1,800 | -0.1 |
14/01/2022 |
25.47
|
14,200 | 25.56 | 25.78 | 25.42 | 1,500 | 300 | 0.0 |
13/01/2022 |
25.56
|
14,600 | 25.74 | 25.74 | 25.47 | 0 | 800 | -0.0 |
12/01/2022 |
25.74
|
17,800 | 25.74 | 25.74 | 25.47 | 0 | 500 | -0.0 |
11/01/2022 |
25.74
|
32,900 | 25.65 | 25.83 | 25.47 | 0 | 7,200 | -0.2 |
10/01/2022 |
25.65
|
24,200 | 25.83 | 25.83 | 25.65 | 500 | 0 | 0.0 |
07/01/2022 |
25.83
|
44,200 | 25.87 | 26.00 | 25.56 | 15,900 | 200 | 0.5 |
06/01/2022 |
25.87
|
13,600 | 25.83 | 25.87 | 25.74 | 400 | 0 | 0.0 |
05/01/2022 |
25.83
|
13,800 | 25.83 | 26.18 | 25.74 | 1,300 | 0 | 0.0 |
04/01/2022 |
25.83
|
39,000 | 25.74 | 25.87 | 25.74 | 2,100 | 0 | 0.1 |
31/12/2021 |
25.74
|
7,700 | 25.83 | 25.83 | 25.69 | 400 | 0 | 0.0 |
30/12/2021 |
25.83
|
39,900 | 25.83 | 25.83 | 25.56 | 900 | 0 | 0.0 |
29/12/2021 |
25.83
|
19,500 | 25.65 | 25.83 | 25.56 | 100 | 0 | 0.0 |
28/12/2021 |
25.65
|
65,000 | 25.69 | 25.83 | 25.56 | 1,800 | 0 | 0.1 |
27/12/2021 |
25.69
|
33,400 | 25.74 | 25.83 | 25.56 | 0 | 11,000 | -0.3 |
24/12/2021 |
25.74
|
25,700 | 25.78 | 25.83 | 25.56 | 0 | 0 | 0 |
23/12/2021 |
25.78
|
93,800 | 25.78 | 25.87 | 25.56 | 1,000 | 15,200 | -0.4 |
22/12/2021 |
25.78
|
48,100 | 25.74 | 25.92 | 25.65 | 100 | 0 | 0.0 |
21/12/2021 |
25.74
|
58,700 | 25.74 | 25.78 | 25.56 | 0 | 16,900 | -0.5 |
20/12/2021 |
25.74
|
41,500 | 25.83 | 25.87 | 25.56 | 0 | 100 | -0.0 |
17/12/2021 |
25.83
|
32,200 | 25.69 | 25.87 | 25.51 | 1,000 | 0 | 0.0 |
16/12/2021 |
25.69
|
13,100 | 25.92 | 25.92 | 25.38 | 3,300 | 2,700 | 0.0 |
15/12/2021 |
25.92
|
33,700 | 25.87 | 26.00 | 25.78 | 0 | 500 | -0.0 |
14/12/2021 |
25.87
|
16,600 | 25.87 | 26.00 | 25.83 | 0 | 0 | 0 |
13/12/2021 |
25.87
|
19,600 | 25.56 | 25.87 | 25.56 | 2,000 | 0 | 0.1 |
10/12/2021 |
25.56
|
35,700 | 25.29 | 25.65 | 25.29 | 1,000 | 100 | 0.0 |
09/12/2021 |
25.29
|
6,200 | 25.47 | 25.65 | 25.29 | 0 | 300 | -0.0 |
08/12/2021 |
25.47
|
20,800 | 25.02 | 25.56 | 25.02 | 1,000 | 0 | 0.0 |
07/12/2021 |
25.02
|
15,900 | 24.93 | 25.11 | 24.75 | 100 | 1,500 | -0.0 |
06/12/2021 |
24.93
|
91,600 | 25.60 | 25.60 | 23.94 | 1,200 | 20,300 | -0.5 |
03/12/2021 |
25.60
|
27,600 | 25.74 | 25.74 | 25.51 | 0 | 1,300 | -0.0 |
02/12/2021 |
25.74
|
54,900 | 25.65 | 25.74 | 25.51 | 0 | 28,800 | -0.8 |
01/12/2021 |
25.65
|
25,100 | 25.65 | 26.18 | 25.60 | 100 | 3,400 | -0.1 |
30/11/2021 |
25.65
|
29,700 | 25.65 | 26.36 | 25.65 | 600 | 3,800 | -0.1 |
29/11/2021 |
25.65
|
85,900 | 25.87 | 25.87 | 24.75 | 200 | 2,200 | 0 |