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) |
-0.80 | -2.96% | 71,866 | -26,200 | -0.7 |
25
27.20
26.20
|
2 tháng
(2024-09-23) |
-2.30 | -8.07% | 165,532 | -66,800 | -1.8 |
25
28.70
26.20
|
3 tháng
(2024-08-26) |
-3.50 | -11.78% | 215,126 | -86,950 | -2.4 |
25
29.70
26.20
|
6 tháng
(2024-05-27) |
-3.53 | -11.89% | 1,017,102 | -263,950 | -8.0 |
25
31.69
26.20
|
12 tháng
(2023-11-28) |
1.02 | 4.04% | 1,798,757 | -524,670 | -16.0 |
24.35
35.31
26.20
|
24 tháng
(2022-12-05) |
10.53 | 67.18% | 2,310,848 | -696,060 | -20.1 |
13.51
35.31
26.20
|
36 tháng
(2021-12-08) |
3.12 | 13.51% | 2,744,129 | -912,369 | -25.1 |
13.51
35.31
26.20
|
60 tháng
(2019-12-19) |
10.24 | 64.17% | 3,771,761 | -1,275,673 | -32.4 |
12.01
35.31
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
07/02/2022 |
20.42
|
2,900 | 20.51 | 20.51 | 20.34 | 0 | 700 | -0.0 |
28/01/2022 |
18.62
|
1,800 | 18.53 | 21.02 | 18.53 | 0 | 700 | -0.0 |
27/01/2022 |
21.28
|
500 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
26/01/2022 |
22.91
|
1,200 | 20.16 | 22.91 | 20.16 | 0 | 200 | -0.0 |
25/01/2022 |
19.31
|
6,800 | 20.59 | 20.59 | 19.13 | 0 | 1,800 | -0.0 |
24/01/2022 |
21.02
|
1,800 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
21/01/2022 |
21.45
|
17,100 | 21.45 | 21.45 | 21.45 | 0 | 17,100 | -0.4 |
20/01/2022 |
21.45
|
1,550 | 21.45 | 21.45 | 21.45 | 0 | 400 | -0.0 |
19/01/2022 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 |
18/01/2022 |
21.45
|
4,100 | 21.45 | 21.45 | 21.45 | 0 | 1,000 | -0.0 |
17/01/2022 |
22.57
|
400 | 22.31 | 22.57 | 22.57 | 0 | 0 | 0 |
14/01/2022 |
22.31
|
20 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
13/01/2022 |
22.31
|
329 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
12/01/2022 |
21.45
|
12,300 | 21.88 | 21.88 | 21.45 | 0 | 5,000 | -0.1 |
11/01/2022 |
21.88
|
8,300 | 21.88 | 23.00 | 21.79 | 0 | 3,400 | -0.1 |
10/01/2022 |
21.88
|
6,300 | 22.48 | 22.48 | 21.62 | 400 | 5,300 | -0.1 |
07/01/2022 |
22.14
|
1,402 | 22.65 | 22.65 | 21.97 | 300 | 100 | 0.0 |
06/01/2022 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
05/01/2022 |
22.31
|
100 | 22.31 | 22.31 | 22.31 | 0 | 100 | -0.0 |
04/01/2022 |
21.45
|
4,700 | 21.37 | 22.22 | 21.37 | 0 | 0 | 0 |
31/12/2021 |
21.88
|
3,000 | 20.59 | 21.88 | 20.59 | 0 | 1,000 | -0.0 |
30/12/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
29/12/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
28/12/2021 |
21.97
|
1,600 | 21.71 | 22.65 | 19.82 | 0 | 500 | -0.0 |
27/12/2021 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
24/12/2021 |
21.79
|
12 | 21.79 | 21.79 | 21.79 | 0 | 10 | -0.0 |
23/12/2021 |
21.88
|
25,500 | 21.45 | 21.88 | 21.45 | 0 | 10,000 | -0.3 |
22/12/2021 |
22.31
|
111 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
21/12/2021 |
22.31
|
22,049 | 21.97 | 22.39 | 21.97 | 0 | 10,900 | -0.3 |
20/12/2021 |
22.91
|
500 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
17/12/2021 |
22.91
|
700 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
16/12/2021 |
23.51
|
501 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
15/12/2021 |
22.31
|
9,900 | 22.31 | 22.31 | 22.31 | 0 | 3,900 | -0.1 |
14/12/2021 |
21.88
|
6,034 | 23.94 | 23.94 | 21.45 | 0 | 2,400 | -0.1 |
13/12/2021 |
22.65
|
562 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
10/12/2021 |
21.88
|
600 | 22.65 | 22.65 | 21.88 | 100 | 200 | -0.0 |
09/12/2021 |
22.65
|
100 | 22.65 | 22.65 | 22.65 | 100 | 0 | 0.0 |
08/12/2021 |
23.08
|
200 | 22.39 | 23.08 | 22.39 | 100 | 0 | 0.0 |
07/12/2021 |
22.48
|
104 | 22.48 | 22.48 | 22.48 | 100 | 0 | 0.0 |
06/12/2021 |
22.57
|
1,200 | 21.11 | 23.08 | 21.11 | 100 | 400 | -0.0 |
03/12/2021 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
02/12/2021 |
23.77
|
100 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
01/12/2021 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
30/11/2021 |
21.19
|
1,000 | 21.19 | 23.17 | 21.19 | 200 | 400 | -0.0 |
29/11/2021 |
23.00
|
600 | 22.82 | 23.17 | 21.28 | 100 | 0 | 0.0 |
26/11/2021 |
23.17
|
700 | 22.48 | 23.42 | 22.48 | 400 | 0 | 0.0 |
25/11/2021 |
23.17
|
400 | 24.03 | 24.03 | 23.17 | 400 | 0 | 0.0 |
24/11/2021 |
21.88
|
2,700 | 21.62 | 22.14 | 21.62 | 100 | 1,100 | -0.0 |
23/11/2021 |
22.22
|
11,900 | 21.62 | 22.31 | 21.62 | 0 | 7,400 | -0.2 |
22/11/2021 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
19/11/2021 |
21.54
|
4,300 | 21.71 | 21.79 | 21.54 | 0 | 1,700 | -0.0 |
18/11/2021 |
21.88
|
9,500 | 21.88 | 21.88 | 21.45 | 0 | 3,800 | -0.1 |
17/11/2021 |
21.97
|
500 | 21.97 | 21.97 | 21.97 | 0 | 200 | -0.0 |
16/11/2021 |
21.88
|
2,600 | 21.88 | 21.88 | 21.88 | 0 | 1,000 | -0.0 |
15/11/2021 |
21.88
|
1,000 | 21.97 | 21.97 | 21.88 | 0 | 400 | -0.0 |
12/11/2021 |
21.88
|
3,600 | 21.62 | 22.22 | 21.62 | 0 | 1,200 | -0.0 |
11/11/2021 |
21.79
|
500 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
10/11/2021 |
21.88
|
5,800 | 21.88 | 21.88 | 21.88 | 0 | 2,300 | -0.1 |
09/11/2021 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
08/11/2021 |
21.88
|
12,000 | 21.88 | 22.05 | 21.88 | 0 | 6,700 | -0.2 |
05/11/2021 |
21.97
|
10,500 | 21.97 | 21.97 | 21.97 | 0 | 4,000 | -0.1 |
04/11/2021 |
21.88
|
8,162 | 21.88 | 21.88 | 21.79 | 0 | 4,000 | -0.1 |
03/11/2021 |
21.88
|
13,500 | 21.79 | 21.97 | 21.45 | 0 | 7,900 | -0.2 |
02/11/2021 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
01/11/2021 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
29/10/2021 |
21.71
|
1,380 | 21.45 | 22.65 | 21.45 | 0 | 500 | -0.0 |
28/10/2021 |
21.54
|
5,440 | 23.42 | 23.42 | 21.54 | 0 | 4,100 | -0.1 |
27/10/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
26/10/2021 |
21.62
|
9,800 | 19.73 | 22.05 | 19.73 | 0 | 4,300 | -0.1 |
25/10/2021 |
22.14
|
100 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
22/10/2021 |
22.65
|
200 | 21.97 | 22.65 | 21.97 | 0 | 0 | 0 |
21/10/2021 |
22.05
|
130 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
20/10/2021 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
19/10/2021 |
21.62
|
53 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
18/10/2021 |
21.62
|
14,300 | 23.51 | 23.51 | 21.54 | 0 | 5,200 | -0.1 |
15/10/2021 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
14/10/2021 |
21.45
|
2,506 | 20.59 | 21.54 | 20.59 | 0 | 1,000 | -0.0 |
13/10/2021 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
12/10/2021 |
21.54
|
12,000 | 21.54 | 21.54 | 21.54 | 0 | 2,200 | -0.1 |
11/10/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
08/10/2021 |
21.88
|
3,900 | 21.88 | 21.88 | 21.88 | 0 | 3,600 | -0.1 |
07/10/2021 |
23.08
|
16,730 | 21.62 | 23.08 | 21.54 | 0 | 7,300 | -0.2 |
06/10/2021 |
23.42
|
800 | 23.94 | 23.94 | 23.42 | 0 | 0 | 0 |
05/10/2021 |
21.45
|
2,728 | 20.42 | 21.45 | 20.42 | 0 | 1,500 | -0.0 |
04/10/2021 |
20.25
|
16,600 | 20.25 | 20.25 | 20.25 | 0 | 6,600 | -0.2 |
01/10/2021 |
21.45
|
300 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 |
30/09/2021 |
21.45
|
30 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 |
29/09/2021 |
21.45
|
1,800 | 21.45 | 21.45 | 21.45 | 0 | 700 | -0.0 |
28/09/2021 |
21.45
|
200 | 21.45 | 21.45 | 21.45 | 0 | 200 | -0.0 |
27/09/2021 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
24/09/2021 |
21.54
|
19,500 | 21.54 | 21.54 | 21.54 | 0 | 7,800 | -0.2 |
23/09/2021 |
21.62
|
1,220 | 21.71 | 21.97 | 21.62 | 0 | 500 | -0.0 |
22/09/2021 |
21.62
|
1,300 | 21.54 | 21.62 | 21.54 | 0 | 700 | -0.0 |
21/09/2021 |
21.54
|
6,100 | 21.54 | 21.54 | 21.54 | 0 | 2,500 | -0.1 |
20/09/2021 |
21.88
|
3,700 | 23.17 | 23.17 | 21.02 | 0 | 1,500 | -0.0 |
17/09/2021 |
22.31
|
500 | 21.62 | 22.31 | 21.62 | 0 | 200 | -0.0 |
16/09/2021 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
15/09/2021 |
21.88
|
1,300 | 21.45 | 21.88 | 21.45 | 0 | 600 | -0.0 |
14/09/2021 |
21.45
|
2,700 | 20.59 | 22.31 | 20.59 | 0 | 1,000 | -0.0 |