| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.30 | 24.53% | 13,481,591 | -10,400 | -0.0 |
5.30
6.60
6.60
|
|
2 tháng
(2024-09-23) |
0 | 0% | 24,489,050 | -3,600 | -0.0 |
5.30
6.70
6.60
|
|
3 tháng
(2024-08-26) |
-0.10 | -1.49% | 38,952,503 | -9,900 | -0.1 |
5.30
6.90
6.60
|
|
6 tháng
(2024-05-27) |
0.20 | 3.12% | 99,215,758 | -82,300 | -0.7 |
5.30
7.60
6.60
|
|
12 tháng
(2023-11-28) |
2.50 | 60.98% | 191,118,318 | -43,818 | -0.6 |
3
7.60
6.60
|
|
24 tháng
(2022-12-05) |
0.50 | 8.20% | 327,339,402 | -40,303 | -0.6 |
3
7.60
6.60
|
|
36 tháng
(2021-12-08) |
-16.69 | -71.66% | 412,317,925 | -51,976 | -1.0 |
2.80
24.73
6.60
|
|
60 tháng
(2019-12-19) |
0.05 | 0.71% | 650,261,720 | -25,531 | -0.4 |
2.80
31.01
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2022 |
24.15
|
1,713,974 | 24.15 | 24.35 | 23.19 | 0 | 4,000 | -0.1 |
| 07/02/2022 |
23.19
|
983,661 | 21.16 | 23.19 | 21.16 | 0 | 0 | 0 |
| 28/01/2022 |
21.16
|
359,118 | 20.77 | 21.26 | 20.77 | 0 | 0 | 0 |
| 27/01/2022 |
20.77
|
343,268 | 18.74 | 21.45 | 18.74 | 0 | 0 | 0 |
| 26/01/2022 |
20.58
|
263,840 | 21.16 | 21.45 | 20.58 | 0 | 0 | 0 |
| 25/01/2022 |
21.16
|
179,874 | 20.87 | 21.45 | 20.58 | 0 | 0 | 0 |
| 24/01/2022 |
21.26
|
376,875 | 22.71 | 22.71 | 20.97 | 0 | 0 | 0 |
| 21/01/2022 |
21.55
|
231,276 | 21.55 | 22.22 | 21.26 | 0 | 0 | 0 |
| 20/01/2022 |
21.55
|
278,419 | 20.58 | 22.32 | 20.29 | 0 | 0 | 0 |
| 19/01/2022 |
20.58
|
271,947 | 21.06 | 21.26 | 20.29 | 0 | 0 | 0 |
| 18/01/2022 |
20.58
|
337,379 | 20.29 | 21.74 | 20.29 | 0 | 0 | 0 |
| 17/01/2022 |
20.77
|
623,504 | 22.13 | 23.77 | 20.77 | 0 | 0 | 0 |
| 14/01/2022 |
21.74
|
588,356 | 19.81 | 21.74 | 19.61 | 0 | 0 | 0 |
| 13/01/2022 |
19.81
|
735,479 | 21.55 | 21.93 | 19.81 | 0 | 0 | 0 |
| 12/01/2022 |
21.45
|
887,503 | 22.42 | 23.19 | 20.68 | 0 | 0 | 0 |
| 11/01/2022 |
22.71
|
510,421 | 23.19 | 23.38 | 22.42 | 0 | 0 | 0 |
| 10/01/2022 |
23.09
|
846,094 | 23.19 | 23.96 | 23.00 | 0 | 0 | 0 |
| 07/01/2022 |
23.09
|
953,180 | 23.67 | 23.86 | 23.09 | 0 | 0 | 0 |
| 06/01/2022 |
23.67
|
710,386 | 23.77 | 24.15 | 23.57 | 100 | 0 | 0.0 |
| 05/01/2022 |
23.77
|
586,669 | 24.06 | 24.54 | 23.67 | 0 | 0 | 0 |
| 04/01/2022 |
24.06
|
756,444 | 22.80 | 24.64 | 22.80 | 0 | 0 | 0 |
| 31/12/2021 |
22.80
|
392,912 | 23.38 | 23.48 | 22.71 | 0 | 0 | 0 |
| 30/12/2021 |
23.29
|
645,758 | 23.38 | 23.77 | 23.19 | 0 | 0 | 0 |
| 29/12/2021 |
23.48
|
702,446 | 24.15 | 24.15 | 23.38 | 0 | 0 | 0 |
| 28/12/2021 |
24.15
|
1,005,797 | 24.25 | 24.64 | 24.06 | 0 | 0 | 0 |
| 27/12/2021 |
24.25
|
833,118 | 23.96 | 24.64 | 23.67 | 0 | 0 | 0 |
| 24/12/2021 |
23.77
|
1,177,592 | 21.64 | 23.77 | 21.45 | 0 | 17,200 | -0.4 |
| 23/12/2021 |
21.64
|
1,300,777 | 22.51 | 22.71 | 21.35 | 0 | 0 | 0 |
| 22/12/2021 |
22.42
|
1,205,057 | 22.80 | 23.00 | 22.22 | 0 | 0 | 0 |
| 21/12/2021 |
22.71
|
1,100,397 | 23.19 | 23.19 | 22.13 | 100 | 0 | 0.0 |
| 20/12/2021 |
23.19
|
842,584 | 23.67 | 23.86 | 23.00 | 0 | 0 | 0 |
| 17/12/2021 |
23.67
|
975,691 | 23.29 | 23.96 | 23.19 | 0 | 0 | 0 |
| 16/12/2021 |
23.57
|
817,240 | 23.48 | 23.96 | 23.09 | 0 | 0 | 0 |
| 15/12/2021 |
23.48
|
718,625 | 23.77 | 23.96 | 23.29 | 0 | 0 | 0 |
| 14/12/2021 |
23.77
|
628,515 | 23.77 | 24.64 | 23.67 | 0 | 0 | 0 |
| 13/12/2021 |
23.77
|
815,962 | 23.57 | 23.96 | 23.29 | 0 | 0 | 0 |
| 10/12/2021 |
23.48
|
915,590 | 24.06 | 24.06 | 23.19 | 0 | 0 | 0 |
| 09/12/2021 |
23.57
|
698,753 | 23.38 | 24.35 | 23.00 | 0 | 0 | 0 |
| 08/12/2021 |
23.29
|
792,172 | 24.15 | 24.64 | 23.19 | 0 | 0 | 0 |
| 07/12/2021 |
24.15
|
689,514 | 23.67 | 24.54 | 23.67 | 0 | 0 | 0 |
| 06/12/2021 |
23.67
|
984,296 | 25.51 | 26.09 | 23.29 | 0 | 2,000 | -0.1 |
| 03/12/2021 |
25.51
|
839,044 | 26.67 | 26.67 | 25.41 | 0 | 0 | 0 |
| 02/12/2021 |
26.09
|
1,139,070 | 26.09 | 27.54 | 26.09 | 0 | 0 | 0 |
| 01/12/2021 |
25.99
|
652,336 | 25.80 | 26.47 | 25.60 | 0 | 0 | 0 |
| 30/11/2021 |
25.80
|
748,304 | 25.89 | 26.47 | 25.70 | 0 | 0 | 0 |
| 29/11/2021 |
25.89
|
757,728 | 25.89 | 26.67 | 25.12 | 0 | 0 | 0 |
| 26/11/2021 |
25.80
|
760,886 | 26.09 | 26.86 | 25.60 | 0 | 0 | 0 |
| 25/11/2021 |
26.09
|
579,019 | 26.28 | 26.57 | 25.89 | 0 | 0 | 0 |
| 24/11/2021 |
26.09
|
549,936 | 26.76 | 27.54 | 26.09 | 0 | 0 | 0 |
| 23/11/2021 |
26.57
|
656,292 | 25.22 | 26.57 | 24.35 | 0 | 0 | 0 |
| 22/11/2021 |
25.31
|
1,205,882 | 26.57 | 27.34 | 24.44 | 0 | 0 | 0 |
| 19/11/2021 |
26.57
|
2,145,105 | 28.99 | 28.99 | 25.70 | 0 | 2,000 | -0.1 |
| 18/11/2021 |
28.50
|
1,526,318 | 27.83 | 29.86 | 27.54 | 0 | 0 | 0 |
| 17/11/2021 |
28.02
|
1,787,942 | 28.60 | 28.89 | 27.54 | 0 | 0 | 0 |
| 16/11/2021 |
28.99
|
1,842,446 | 31.11 | 31.21 | 28.89 | 0 | 0 | 0 |
| 15/11/2021 |
30.92
|
2,209,028 | 29.95 | 31.69 | 29.18 | 4,000 | 5,000 | -0.0 |
| 12/11/2021 |
29.08
|
3,623,115 | 26.57 | 29.08 | 26.47 | 0 | 1,000 | -0.0 |
| 11/11/2021 |
26.47
|
1,250,285 | 26.47 | 26.67 | 26.09 | 0 | 0 | 0 |
| 10/11/2021 |
26.47
|
822,032 | 26.47 | 26.86 | 26.09 | 0 | 0 | 0 |
| 09/11/2021 |
26.47
|
790,667 | 27.25 | 27.25 | 26.28 | 0 | 0 | 0 |
| 08/11/2021 |
26.96
|
1,359,796 | 25.99 | 27.05 | 25.60 | 0 | 0 | 0 |
| 05/11/2021 |
25.89
|
796,113 | 26.09 | 26.57 | 25.70 | 0 | 0 | 0 |
| 04/11/2021 |
26.09
|
998,517 | 26.18 | 26.67 | 25.51 | 0 | 0 | 0 |
| 03/11/2021 |
26.18
|
2,262,731 | 26.96 | 27.15 | 26.09 | 0 | 2,600 | -0.1 |
| 02/11/2021 |
27.05
|
1,603,518 | 26.86 | 28.12 | 26.09 | 0 | 0 | 0 |
| 01/11/2021 |
26.86
|
1,533,906 | 28.21 | 28.21 | 26.86 | 0 | 0 | 0 |
| 29/10/2021 |
28.21
|
1,015,902 | 28.50 | 28.99 | 27.92 | 500 | 5,000 | -0.1 |
| 28/10/2021 |
28.41
|
1,405,123 | 27.25 | 28.89 | 26.86 | 1,000 | 2,000 | -0.0 |
| 27/10/2021 |
27.05
|
837,872 | 27.63 | 27.73 | 26.86 | 6,700 | 0 | 0.2 |
| 26/10/2021 |
27.63
|
672,819 | 27.54 | 28.02 | 27.05 | 600 | 0 | 0.0 |
| 25/10/2021 |
27.05
|
1,272,370 | 25.70 | 27.54 | 24.73 | 10,500 | 0 | 0.3 |
| 22/10/2021 |
25.60
|
2,796,170 | 26.28 | 26.28 | 23.96 | 1,000 | 7,000 | -0.2 |
| 21/10/2021 |
26.09
|
779,445 | 26.09 | 26.67 | 25.60 | 0 | 0 | 0 |
| 20/10/2021 |
26.09
|
2,003,665 | 27.05 | 27.15 | 25.60 | 1,000 | 500 | 0.0 |
| 19/10/2021 |
27.05
|
1,106,675 | 27.73 | 28.02 | 27.05 | 0 | 0 | 0 |
| 18/10/2021 |
27.73
|
2,669,516 | 28.99 | 28.99 | 27.15 | 0 | 0 | 0 |
| 15/10/2021 |
28.89
|
1,247,463 | 28.12 | 29.95 | 27.73 | 500 | 0 | 0.0 |
| 14/10/2021 |
27.83
|
1,328,260 | 27.05 | 28.79 | 26.57 | 24,500 | 200 | 0.7 |
| 13/10/2021 |
27.83
|
2,820,914 | 29.47 | 29.47 | 26.67 | 7,000 | 900 | 0.2 |
| 12/10/2021 |
29.47
|
1,728,654 | 29.95 | 30.34 | 29.47 | 0 | 0 | 0 |
| 11/10/2021 |
29.95
|
957,654 | 30.05 | 30.82 | 29.95 | 0 | 900 | -0.0 |
| 08/10/2021 |
29.86
|
982,330 | 30.53 | 30.63 | 29.66 | 0 | 700 | -0.0 |
| 07/10/2021 |
29.95
|
873,685 | 30.24 | 30.82 | 29.86 | 0 | 0 | 0 |
| 06/10/2021 |
30.24
|
1,323,071 | 30.05 | 30.63 | 29.37 | 600 | 3,100 | -0.1 |
| 05/10/2021 |
29.95
|
1,066,753 | 29.95 | 30.92 | 29.76 | 0 | 700 | -0.0 |
| 04/10/2021 |
29.95
|
1,779,618 | 31.21 | 32.85 | 28.99 | 500 | 1,000 | -0.0 |
| 01/10/2021 |
31.01
|
2,149,634 | 28.60 | 31.30 | 28.60 | 3,900 | 10,400 | -0.2 |
| 30/09/2021 |
28.60
|
1,517,290 | 27.34 | 28.79 | 27.34 | 0 | 0 | 0 |
| 29/09/2021 |
27.34
|
1,219,687 | 27.05 | 27.34 | 26.86 | 1,700 | 16,800 | -0.4 |
| 28/09/2021 |
26.86
|
1,910,174 | 26.28 | 27.44 | 25.60 | 0 | 0 | 0 |
| 27/09/2021 |
26.28
|
1,725,868 | 25.70 | 27.25 | 25.70 | 2,800 | 0 | 0.1 |
| 24/09/2021 |
25.70
|
1,358,425 | 25.51 | 26.86 | 25.51 | 22,800 | 0 | 0.6 |
| 23/09/2021 |
25.51
|
1,414,309 | 25.51 | 25.70 | 25.22 | 0 | 5,200 | -0.1 |
| 22/09/2021 |
25.51
|
956,837 | 25.22 | 26.28 | 25.12 | 0 | 0 | 0 |
| 21/09/2021 |
25.22
|
1,258,035 | 25.80 | 26.18 | 24.64 | 0 | 0 | 0 |
| 20/09/2021 |
25.70
|
1,637,894 | 26.09 | 27.54 | 25.60 | 7,600 | 100 | 0.2 |
| 17/09/2021 |
26.09
|
2,256,749 | 24.83 | 26.76 | 24.73 | 0 | 300 | -0.0 |
| 16/09/2021 |
24.83
|
1,138,657 | 24.06 | 25.99 | 24.06 | 0 | 300 | -0.0 |
| 15/09/2021 |
24.15
|
934,501 | 22.03 | 24.15 | 20.68 | 0 | 4,100 | -0.1 |
| 14/09/2021 |
22.03
|
977,467 | 23.96 | 23.96 | 21.64 | 0 | 0 | 0 |