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) |
-1.10 | -12.50% | 27,900 | 0 | 0 |
7.50
9.50
7.70
|
2 tháng
(2024-07-22) |
-3.10 | -28.70% | 47,300 | 0 | 0 |
7.50
10.80
7.70
|
3 tháng
(2024-06-21) |
-0.90 | -10.47% | 279,400 | 0 | 0 |
7.50
12.80
7.70
|
6 tháng
(2024-03-25) |
-0.70 | -8.33% | 467,300 | 0 | 0 |
7.10
12.80
7.70
|
12 tháng
(2023-09-25) |
0.30 | 4.05% | 656,300 | 0 | 0 |
6.10
12.80
7.70
|
24 tháng
(2022-09-30) |
-3.30 | -30% | 1,248,922 | 0 | 0 |
5.70
12.80
7.70
|
36 tháng
(2021-10-05) |
-22.10 | -74.16% | 6,194,728 | 0 | 0 |
5.70
37.80
7.70
|
60 tháng
(2019-10-16) |
3.70 | 92.50% | 9,099,855 | 1,000 | 0.0 |
2.60
37.80
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/09/2021 |
29.60
|
25,430 | 29.90 | 30.10 | 29.50 | 0 | 0 | 0 |
22/09/2021 |
29.90
|
19,343 | 29.60 | 30 | 29.40 | 0 | 0 | 0 |
21/09/2021 |
29.60
|
27,300 | 30 | 30.10 | 29.10 | 0 | 0 | 0 |
20/09/2021 |
30
|
32,810 | 30.80 | 31.50 | 29.60 | 0 | 0 | 0 |
17/09/2021 |
30.80
|
45,100 | 30.40 | 31.10 | 30.70 | 0 | 0 | 0 |
16/09/2021 |
30.40
|
75,915 | 30.80 | 32 | 30.20 | 0 | 0 | 0 |
15/09/2021 |
30.80
|
25,500 | 28.10 | 31 | 28.10 | 0 | 0 | 0 |
14/09/2021 |
28.10
|
46,005 | 28.90 | 28.90 | 28.10 | 0 | 0 | 0 |
13/09/2021 |
28.90
|
35,600 | 29.50 | 29.70 | 28.70 | 0 | 0 | 0 |
10/09/2021 |
29.50
|
15,900 | 29.20 | 29.70 | 28.60 | 0 | 0 | 0 |
09/09/2021 |
29.20
|
17,800 | 28.50 | 29.50 | 28.50 | 0 | 0 | 0 |
08/09/2021 |
28.50
|
14,000 | 28.20 | 28.90 | 28.10 | 0 | 0 | 0 |
07/09/2021 |
28.20
|
53,915 | 29.40 | 29.40 | 28 | 0 | 0 | 0 |
06/09/2021 |
29.40
|
44,300 | 30 | 30 | 28.50 | 0 | 0 | 0 |
01/09/2021 |
30
|
13,400 | 30.20 | 30.30 | 29 | 0 | 0 | 0 |
31/08/2021 |
30.20
|
136,315 | 28 | 31 | 27.50 | 0 | 0 | 0 |
30/08/2021 |
28
|
71,100 | 26.40 | 28.50 | 26.40 | 0 | 0 | 0 |
27/08/2021 |
26.40
|
12,815 | 26 | 27 | 25.90 | 0 | 0 | 0 |
26/08/2021 |
26
|
18,310 | 26.50 | 26.70 | 25.90 | 0 | 0 | 0 |
25/08/2021 |
26.50
|
6,900 | 26.50 | 26.90 | 26 | 0 | 0 | 0 |
24/08/2021 |
26.50
|
800 | 26.60 | 26.60 | 25.50 | 0 | 0 | 0 |
23/08/2021 |
26.60
|
54,500 | 26.70 | 27.30 | 26.10 | 0 | 0 | 0 |
20/08/2021 |
26.70
|
53,600 | 27 | 27 | 25.50 | 0 | 0 | 0 |
19/08/2021 |
27
|
34,800 | 27 | 27 | 26.30 | 0 | 0 | 0 |
18/08/2021 |
27
|
37,000 | 27.30 | 27.30 | 26 | 0 | 0 | 0 |
17/08/2021 |
27.30
|
11,400 | 27.30 | 30.50 | 26.60 | 0 | 0 | 0 |
16/08/2021 |
27.30
|
26,300 | 25.50 | 27.80 | 25.40 | 0 | 0 | 0 |
13/08/2021 |
25.50
|
31,700 | 27.30 | 27.30 | 25.50 | 0 | 0 | 0 |
12/08/2021 |
27.30
|
33,800 | 27 | 27.30 | 26.20 | 0 | 0 | 0 |
11/08/2021 |
27
|
33,250 | 28.30 | 28.30 | 26.30 | 0 | 0 | 0 |
10/08/2021 |
28.30
|
21,800 | 28.50 | 28.50 | 25.80 | 0 | 0 | 0 |
09/08/2021 |
28.50
|
30,800 | 28 | 28.60 | 28 | 0 | 0 | 0 |
06/08/2021 |
28
|
182,300 | 25.60 | 28.90 | 25.40 | 0 | 0 | 0 |
05/08/2021 |
25.60
|
118,900 | 24.30 | 25.60 | 24 | 0 | 0 | 0 |
04/08/2021 |
24.30
|
44,200 | 22.30 | 24.30 | 22.30 | 0 | 0 | 0 |
03/08/2021 |
22.30
|
6,600 | 22.30 | 22.30 | 21.90 | 0 | 0 | 0 |
02/08/2021 |
22.30
|
9,300 | 22.40 | 22.40 | 21.50 | 0 | 0 | 0 |
30/07/2021 |
22.40
|
38,900 | 22.80 | 22.80 | 21.50 | 0 | 0 | 0 |
29/07/2021 |
22.80
|
13,100 | 22.80 | 22.80 | 22.20 | 0 | 0 | 0 |
28/07/2021 |
22.80
|
13,400 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 |
27/07/2021 |
23.10
|
52,100 | 23.40 | 23.40 | 22.20 | 0 | 0 | 0 |
26/07/2021 |
23.40
|
10,400 | 22.50 | 23.60 | 22.40 | 0 | 0 | 0 |
23/07/2021 |
22.50
|
21,146 | 24 | 24 | 22.10 | 0 | 0 | 0 |
22/07/2021 |
24
|
56,439 | 23 | 24.50 | 23.50 | 0 | 0 | 0 |
21/07/2021 |
23
|
60,100 | 22.50 | 24.40 | 22.50 | 0 | 0 | 0 |
20/07/2021 |
22.50
|
20,700 | 21.30 | 22.50 | 21 | 0 | 0 | 0 |
19/07/2021 |
21.30
|
10,500 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
16/07/2021 |
21.50
|
24,300 | 19.90 | 21.50 | 19.50 | 0 | 0 | 0 |
15/07/2021 |
19.90
|
23,901 | 20 | 20 | 19.40 | 0 | 0 | 0 |
14/07/2021 |
20
|
25,700 | 21 | 21.80 | 18 | 0 | 0 | 0 |
13/07/2021 |
21
|
16,200 | 21 | 22.50 | 21 | 0 | 0 | 0 |
12/07/2021 |
21
|
11,000 | 22 | 22 | 18.60 | 0 | 0 | 0 |
09/07/2021 |
22
|
2,200 | 22.50 | 22.50 | 21 | 0 | 0 | 0 |
08/07/2021 |
22.50
|
5,200 | 22.90 | 22.90 | 21.50 | 0 | 0 | 0 |
07/07/2021 |
22.90
|
6,400 | 22 | 22.90 | 21 | 0 | 0 | 0 |
06/07/2021 |
22
|
5,000 | 23 | 23 | 22 | 0 | 0 | 0 |
05/07/2021 |
23
|
14,613 | 23 | 23.50 | 21.10 | 0 | 0 | 0 |
02/07/2021 |
23
|
10,300 | 22.50 | 23 | 22.10 | 0 | 0 | 0 |
01/07/2021 |
22.50
|
10,808 | 23 | 23.50 | 22.50 | 0 | 0 | 0 |
30/06/2021 |
23
|
21,500 | 22.90 | 23 | 21 | 0 | 0 | 0 |
29/06/2021 |
22.90
|
2,425 | 24 | 24 | 20.10 | 0 | 0 | 0 |
28/06/2021 |
24
|
3,349 | 23.90 | 24.40 | 23.20 | 0 | 0 | 0 |
25/06/2021 |
23.90
|
3,522 | 23.80 | 25.40 | 23 | 0 | 0 | 0 |
24/06/2021 |
23.80
|
10,269 | 23.90 | 24 | 22 | 0 | 0 | 0 |
23/06/2021 |
23.90
|
4,077 | 25.40 | 25.40 | 23.10 | 0 | 0 | 0 |
22/06/2021 |
25.40
|
41,105 | 26 | 26 | 22.50 | 0 | 0 | 0 |
21/06/2021 |
26
|
53,900 | 25 | 26.30 | 24 | 0 | 0 | 0 |
18/06/2021 |
25
|
3,714 | 26.40 | 26.50 | 24.50 | 0 | 0 | 0 |
17/06/2021 |
26.40
|
12,100 | 25.80 | 26.40 | 24 | 0 | 0 | 0 |
16/06/2021 |
25.80
|
14,950 | 25 | 26.70 | 22.20 | 0 | 0 | 0 |
15/06/2021 |
25
|
4,602 | 25 | 26 | 23 | 0 | 0 | 0 |
14/06/2021 |
25
|
7,900 | 24.20 | 25 | 23.10 | 0 | 0 | 0 |
11/06/2021 |
24.20
|
7,104 | 22.40 | 25.60 | 20 | 0 | 0 | 0 |
10/06/2021 |
22.40
|
1,200 | 24 | 24 | 22.40 | 0 | 0 | 0 |
09/06/2021 |
24
|
1,900 | 25.40 | 25.40 | 20.90 | 0 | 0 | 0 |
08/06/2021 |
25.40
|
10,100 | 23.50 | 26.80 | 22.10 | 0 | 0 | 0 |
07/06/2021 |
23.50
|
40,200 | 22.20 | 23.50 | 22 | 0 | 0 | 0 |
04/06/2021 |
22.20
|
28,602 | 20 | 22.20 | 20 | 0 | 0 | 0 |
03/06/2021 |
20
|
23,000 | 20 | 20.10 | 19.70 | 0 | 0 | 0 |
02/06/2021 |
20
|
6,200 | 19.10 | 20.10 | 19.20 | 0 | 0 | 0 |
01/06/2021 |
19.10
|
6,637 | 18.70 | 20.40 | 18.70 | 0 | 0 | 0 |
31/05/2021 |
18.70
|
3,552 | 18.30 | 18.70 | 18.20 | 0 | 0 | 0 |
28/05/2021 |
18.30
|
300 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
27/05/2021 |
18.20
|
2,400 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 |
26/05/2021 |
18.10
|
26,900 | 18 | 18.40 | 18 | 0 | 0 | 0 |
25/05/2021 |
18
|
14,800 | 17.80 | 18 | 17.60 | 0 | 0 | 0 |
24/05/2021 |
17.80
|
27,300 | 18 | 18 | 17.40 | 0 | 0 | 0 |
21/05/2021 |
18
|
5,200 | 17.30 | 18 | 17.40 | 0 | 0 | 0 |
20/05/2021 |
17.30
|
17,400 | 19.50 | 19.50 | 17.30 | 0 | 0 | 0 |
19/05/2021 |
19.50
|
11,800 | 19.50 | 19.50 | 18 | 0 | 0 | 0 |
18/05/2021 |
19.50
|
5,817 | 19.50 | 20.50 | 19 | 0 | 0 | 0 |
17/05/2021 |
19.50
|
5,900 | 20.80 | 20.80 | 18 | 0 | 0 | 0 |
14/05/2021 |
20.80
|
4,100 | 18.70 | 20.80 | 18.80 | 0 | 0 | 0 |
13/05/2021 |
18.70
|
3,252 | 21 | 21 | 18.50 | 0 | 0 | 0 |
12/05/2021 |
21
|
9,200 | 21 | 23.40 | 20 | 0 | 0 | 0 |
11/05/2021 |
21
|
38,800 | 18.40 | 21 | 18.40 | 500 | 0 | 0.0 |
10/05/2021 |
18.40
|
5,900 | 17.10 | 18.40 | 17.10 | 0 | 0 | 0 |
07/05/2021 |
17.10
|
22,705 | 14.50 | 17.10 | 15.50 | 0 | 0 | 0 |
06/05/2021 |
14.50
|
13,779 | 14.50 | 15.90 | 13 | 0 | 0 | 0 |
05/05/2021 |
14.50
|
2,700 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |