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) |
0.15 | 0.79% | 26,500 | 0 | 0 |
19.10
19.60
19.25
|
2 tháng
(2024-07-22) |
0.15 | 0.79% | 68,900 | 0 | 0 |
19.10
19.60
19.25
|
3 tháng
(2024-06-21) |
-0.55 | -2.78% | 110,900 | -300 | -0.0 |
19.10
20.80
19.25
|
6 tháng
(2024-03-25) |
-1.95 | -9.20% | 228,900 | -600 | -0.0 |
19
21.30
19.25
|
12 tháng
(2023-09-25) |
-1.75 | -8.33% | 554,000 | -3,320 | -0.1 |
19
22
19.25
|
24 tháng
(2022-09-30) |
-4.93 | -20.39% | 1,268,000 | 1,380 | -0.4 |
19
24.64
19.25
|
36 tháng
(2021-10-05) |
-7.02 | -26.73% | 7,564,700 | 33,380 | 0.1 |
19
28.64
19.25
|
60 tháng
(2020-09-24) |
-8.02 | -29.42% | 13,162,809 | 70,460 | 1.5 |
19
40.76
19.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
27.55
|
51,500 | 27.27 | 27.64 | 27.27 | 0 | 0 | 0 |
25/11/2021 |
27.27
|
60,800 | 27.18 | 27.45 | 27.09 | 0 | 0 | 0 |
24/11/2021 |
27.09
|
66,500 | 27.27 | 27.77 | 27 | 0 | 0 | 0 |
23/11/2021 |
26.64
|
55,500 | 27.64 | 27.64 | 26.45 | 0 | 0 | 0 |
22/11/2021 |
27.64
|
51,500 | 27.91 | 27.91 | 27.64 | 0 | 0 | 0 |
19/11/2021 |
27.91
|
29,300 | 27.95 | 28.91 | 27.91 | 0 | 0 | 0 |
18/11/2021 |
27.91
|
50,300 | 27.86 | 27.91 | 27.73 | 300 | 0 | 0.0 |
17/11/2021 |
28
|
51,000 | 28 | 28.09 | 27.55 | 1,000 | 0 | 0.0 |
16/11/2021 |
28
|
40,800 | 29 | 29 | 27.77 | 0 | 0 | 0 |
15/11/2021 |
27.77
|
30,200 | 29.36 | 29.36 | 27.45 | 0 | 0 | 0 |
12/11/2021 |
27.59
|
15,400 | 28.45 | 28.73 | 27.36 | 0 | 200 | -0.0 |
11/11/2021 |
28.45
|
50,500 | 28.64 | 28.64 | 27.27 | 0 | 0 | 0 |
10/11/2021 |
28.45
|
55,100 | 28 | 28.55 | 28 | 0 | 0 | 0 |
09/11/2021 |
28.64
|
49,900 | 28.64 | 29.09 | 28.55 | 0 | 500 | -0.0 |
08/11/2021 |
28.64
|
45,000 | 27.91 | 29.09 | 27.55 | 0 | 0 | 0 |
05/11/2021 |
27.95
|
30,300 | 27.36 | 28 | 27.36 | 0 | 0 | 0 |
04/11/2021 |
27.64
|
37,800 | 27.27 | 27.73 | 26.91 | 200 | 0 | 0 |
03/11/2021 |
26.91
|
49,400 | 26.45 | 26.91 | 26.45 | 0 | 0 | 0 |
02/11/2021 |
26.73
|
26,200 | 26.64 | 26.77 | 26.45 | 0 | 500 | -0.0 |
01/11/2021 |
26.68
|
29,300 | 26.64 | 26.68 | 26.36 | 0 | 0 | 0 |
29/10/2021 |
26.45
|
39,400 | 26.64 | 26.68 | 26.36 | 0 | 0 | 0 |
28/10/2021 |
26.36
|
33,900 | 26.64 | 26.64 | 26.36 | 0 | 0 | 0 |
27/10/2021 |
26.55
|
34,000 | 26.18 | 26.73 | 25.45 | 500 | 0 | 0.0 |
26/10/2021 |
26.36
|
30,600 | 26.64 | 26.64 | 26.36 | 0 | 0 | 0 |
25/10/2021 |
26.55
|
44,400 | 26.73 | 26.73 | 25.91 | 0 | 0 | 0 |
22/10/2021 |
26.27
|
30,200 | 26.82 | 26.82 | 26.27 | 0 | 0 | 0 |
21/10/2021 |
26.36
|
35,200 | 26.18 | 26.36 | 26 | 0 | 0 | 0 |
20/10/2021 |
26.18
|
33,400 | 26.36 | 26.45 | 26.18 | 0 | 0 | 0 |
19/10/2021 |
26.55
|
39,400 | 26.55 | 26.55 | 26 | 0 | 0 | 0 |
18/10/2021 |
26.55
|
51,800 | 26.36 | 26.82 | 26.36 | 7,000 | 0 | 0.2 |
15/10/2021 |
26.36
|
33,700 | 26.18 | 26.36 | 26.18 | 0 | 0 | 0 |
14/10/2021 |
26.18
|
32,800 | 26.18 | 26.36 | 26.18 | 0 | 0 | 0 |
13/10/2021 |
26.27
|
40,500 | 26 | 26.36 | 25.91 | 0 | 0 | 0 |
12/10/2021 |
26
|
34,600 | 26 | 26.36 | 26 | 0 | 0 | 0 |
11/10/2021 |
26.18
|
40,600 | 26 | 26.18 | 26 | 0 | 0 | 0 |
08/10/2021 |
26.18
|
23,000 | 26.18 | 26.82 | 26 | 0 | 0 | 0 |
07/10/2021 |
26
|
22,000 | 25.82 | 26 | 25.73 | 0 | 0 | 0 |
06/10/2021 |
26
|
40,600 | 26.41 | 26.45 | 25.73 | 0 | 0 | 0 |
05/10/2021 |
26.27
|
31,600 | 25.45 | 26.36 | 25.45 | 100 | 0 | 0.0 |
04/10/2021 |
25.45
|
48,500 | 25.91 | 25.91 | 25.27 | 0 | 0 | 0 |
01/10/2021 |
25.91
|
34,000 | 25.73 | 25.91 | 25.45 | 0 | 0 | 0 |
30/09/2021 |
25.73
|
45,200 | 26.36 | 26.36 | 25 | 0 | 0 | 0 |
29/09/2021 |
26.18
|
38,200 | 26.18 | 26.36 | 26.18 | 0 | 0 | 0 |
28/09/2021 |
26.18
|
28,600 | 26.18 | 26.27 | 26.09 | 0 | 0 | 0 |
27/09/2021 |
26.18
|
31,400 | 26.36 | 27.27 | 25.91 | 0 | 0 | 0 |
24/09/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
23/09/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
22/09/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
21/09/2021 |
26.36
|
50,030 | 26.82 | 26.82 | 25.91 | 0 | 0 | 0 |
20/09/2021 |
26.82
|
43,728 | 27.18 | 27.18 | 26.64 | 200 | 0 | 0.0 |
17/09/2021 |
26.36
|
31,829 | 26.36 | 26.36 | 25.91 | 0 | 0 | 0 |
16/09/2021 |
26.55
|
29,530 | 26.82 | 26.91 | 26.09 | 0 | 0 | 0 |
15/09/2021 |
26.82
|
37,076 | 27.09 | 27.09 | 26.82 | 0 | 0 | 0 |
14/09/2021 |
26.91
|
45,876 | 27.09 | 27.18 | 26.64 | 0 | 0 | 0 |
13/09/2021 |
27.09
|
27,289 | 26.18 | 27.64 | 26.18 | 0 | 0 | 0 |
10/09/2021 |
26.09
|
30,173 | 25.45 | 27.27 | 25.45 | 0 | 0 | 0 |
09/09/2021 |
25.27
|
31,343 | 25.09 | 25.91 | 25.09 | 0 | 0 | 0 |
08/09/2021 |
25.09
|
34,567 | 25 | 25.27 | 25 | 0 | 0 | 0 |
07/09/2021 |
25.18
|
27,260 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
06/09/2021 |
25.45
|
35,300 | 25.09 | 25.91 | 25 | 0 | 0 | 0 |
01/09/2021 |
24.91
|
34,787 | 24.91 | 25.91 | 24.91 | 0 | 0 | 0 |
31/08/2021 |
24.91
|
40,610 | 25.18 | 25.18 | 24.91 | 0 | 400 | -0.0 |
30/08/2021 |
25.27
|
29,900 | 25 | 25.36 | 25 | 0 | 0 | 0 |
27/08/2021 |
24.82
|
23,610 | 24.45 | 25 | 24.27 | 0 | 0 | 0 |
26/08/2021 |
24.82
|
33,800 | 25 | 26.36 | 24.82 | 400 | 0 | 0.0 |
25/08/2021 |
24.91
|
30,100 | 25.18 | 25.27 | 24.91 | 0 | 0 | 0 |
24/08/2021 |
25
|
41,100 | 25.18 | 25.55 | 25 | 0 | 0 | 0 |
23/08/2021 |
25.09
|
25,600 | 26.36 | 26.36 | 24.82 | 0 | 0 | 0 |
20/08/2021 |
26
|
24,846 | 26.36 | 26.36 | 25.91 | 0 | 0 | 0 |
19/08/2021 |
26.73
|
32,100 | 26.36 | 26.73 | 26.18 | 0 | 0 | 0 |
18/08/2021 |
26.82
|
37,800 | 26.18 | 26.82 | 25.91 | 0 | 0 | 0 |
17/08/2021 |
26.36
|
25,366 | 26 | 26.36 | 25.91 | 0 | 0 | 0 |
16/08/2021 |
26.55
|
33,700 | 26.55 | 26.55 | 25.82 | 0 | 0 | 0 |
13/08/2021 |
26.55
|
33,300 | 26.82 | 26.91 | 26.55 | 0 | 0 | 0 |
12/08/2021 |
27.09
|
31,154 | 28.18 | 28.18 | 26.64 | 0 | 0 | 0 |
11/08/2021 |
27.55
|
30,620 | 25.82 | 27.64 | 25.64 | 0 | 0 | 0 |
10/08/2021 |
25.45
|
32,610 | 25.36 | 25.73 | 25.36 | 0 | 0 | 0 |
09/08/2021 |
25
|
34,400 | 25 | 25.09 | 24.73 | 0 | 0 | 0 |
06/08/2021 |
25
|
25,400 | 25 | 25.09 | 24.73 | 0 | 0 | 0 |
05/08/2021 |
25
|
16,900 | 24.82 | 25 | 24.55 | 0 | 0 | 0 |
04/08/2021 |
24.82
|
9,100 | 24.91 | 25 | 24.82 | 100 | 0 | 0.0 |
03/08/2021 |
24.82
|
1,310 | 25.18 | 26.18 | 24.82 | 0 | 0 | 0 |
02/08/2021 |
25.36
|
2,600 | 24.64 | 25.45 | 22.27 | 0 | 0 | 0 |
30/07/2021 |
24.73
|
2,406 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
29/07/2021 |
24.73
|
900 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
28/07/2021 |
24.73
|
2,800 | 26.18 | 26.18 | 24.73 | 0 | 0 | 0 |
27/07/2021 |
24.64
|
1,300 | 25 | 25 | 24.64 | 0 | 0 | 0 |
26/07/2021 |
24.55
|
2,800 | 24.64 | 24.73 | 24.55 | 100 | 0 | 0.0 |
23/07/2021 |
24.64
|
4,200 | 24.55 | 24.64 | 24.55 | 0 | 0 | 0 |
22/07/2021 |
24.36
|
2,600 | 24.55 | 24.55 | 24.36 | 0 | 0 | 0 |
21/07/2021 |
24.45
|
2,000 | 24.09 | 24.45 | 24.09 | 0 | 0 | 0 |
20/07/2021 |
24.45
|
2,000 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
19/07/2021 |
24.45
|
3,500 | 24.55 | 24.91 | 24.45 | 0 | 0 | 0 |
16/07/2021 |
24.91
|
600 | 25.55 | 25.55 | 24.91 | 0 | 0 | 0 |
15/07/2021 |
24.82
|
2,100 | 25.64 | 25.64 | 24.82 | 100 | 0 | 0.0 |
14/07/2021 |
25.09
|
3,400 | 25.91 | 25.91 | 24.64 | 100 | 0 | 0.0 |
13/07/2021 |
25.45
|
3,400 | 24.55 | 25.55 | 24.55 | 0 | 0 | 0 |
12/07/2021 |
25.64
|
5,724 | 28.09 | 28.09 | 25.45 | 1,100 | 0 | 0.0 |
09/07/2021 |
28
|
200 | 28 | 28 | 28 | 200 | 0 | 0.0 |
08/07/2021 |
28
|
3,046 | 28.91 | 28.91 | 27.73 | 0 | 0 | 0 |