Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
23.46
|
400 | 23.82 | 23.82 | 22.83 | 0 | 0 | 0 |
26/11/2021 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
25/11/2021 |
23.82
|
3,933 | 23.28 | 23.82 | 23.37 | 0 | 0 | 0 |
24/11/2021 |
23.28
|
301 | 22.56 | 23.28 | 22.56 | 0 | 0 | 0 |
23/11/2021 |
22.56
|
200 | 22.38 | 22.56 | 22.38 | 0 | 0 | 0 |
22/11/2021 |
22.38
|
2,101 | 22.65 | 22.65 | 22.38 | 0 | 0 | 0 |
19/11/2021 |
22.65
|
1,900 | 23.73 | 23.73 | 22.65 | 0 | 1,400 | -0.0 |
18/11/2021 |
23.73
|
600 | 23.82 | 23.82 | 23.01 | 0 | 0 | 0 |
17/11/2021 |
23.82
|
101 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
16/11/2021 |
23.82
|
633 | 24.18 | 24.36 | 23.82 | 0 | 0 | 0 |
15/11/2021 |
24.18
|
3,410 | 24.73 | 24.73 | 22.65 | 0 | 0 | 0 |
12/11/2021 |
24.73
|
1,401 | 25.27 | 25.27 | 23.46 | 0 | 0 | 0 |
11/11/2021 |
25.27
|
300 | 25.63 | 25.63 | 24.00 | 0 | 0 | 0 |
10/11/2021 |
25.63
|
300 | 25.72 | 25.72 | 25.63 | 0 | 0 | 0 |
09/11/2021 |
25.72
|
7,100 | 23.46 | 25.72 | 23.64 | 0 | 0 | 0 |
08/11/2021 |
23.46
|
11,810 | 22.74 | 23.46 | 22.56 | 3,200 | 5,000 | -0.0 |
05/11/2021 |
22.74
|
200 | 22.83 | 22.83 | 22.74 | 0 | 0 | 0 |
04/11/2021 |
22.83
|
3,200 | 22.83 | 22.92 | 22.74 | 0 | 2,500 | -0.1 |
03/11/2021 |
22.83
|
1,400 | 22.74 | 22.83 | 22.74 | 0 | 0 | 0 |
02/11/2021 |
22.74
|
2,102 | 23.19 | 23.19 | 22.74 | 0 | 0 | 0 |
01/11/2021 |
23.19
|
7,226 | 23.01 | 23.19 | 22.74 | 0 | 0 | 0 |
29/10/2021 |
23.01
|
1,400 | 23.01 | 23.01 | 23.01 | 1,400 | 0 | 0.0 |
28/10/2021 |
23.01
|
1,000 | 22.83 | 23.01 | 22.56 | 400 | 0 | 0.0 |
27/10/2021 |
22.83
|
2,200 | 22.74 | 22.83 | 22.56 | 2,000 | 200 | 0.0 |
26/10/2021 |
22.74
|
7,800 | 22.92 | 23.28 | 22.74 | 0 | 0 | 0 |
25/10/2021 |
22.92
|
1,100 | 23.46 | 24.18 | 22.92 | 100 | 0 | 0.0 |
22/10/2021 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
21/10/2021 |
23.46
|
600 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
20/10/2021 |
23.46
|
800 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
19/10/2021 |
23.46
|
300 | 23.64 | 23.64 | 23.46 | 0 | 0 | 0 |
18/10/2021 |
23.64
|
2,900 | 23.73 | 23.73 | 23.55 | 0 | 1,300 | 0 |
15/10/2021 |
23.73
|
2,400 | 25.09 | 25.09 | 23.46 | 0 | 1,300 | -0.0 |
14/10/2021 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
13/10/2021 |
25.09
|
600 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
12/10/2021 |
25.09
|
100 | 25.09 | 25.09 | 25.09 | 100 | 0 | 0.0 |
11/10/2021 |
25.09
|
1,700 | 24.63 | 25.09 | 22.65 | 0 | 200 | -0.0 |
08/10/2021 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
07/10/2021 |
24.63
|
900 | 24.82 | 24.82 | 24.54 | 0 | 0 | 0 |
06/10/2021 |
24.82
|
100 | 25.09 | 25.09 | 24.82 | 0 | 0 | 0 |
05/10/2021 |
25.09
|
800 | 24.36 | 25.27 | 24.18 | 0 | 0 | 0 |
04/10/2021 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
01/10/2021 |
24.36
|
2,600 | 24.27 | 24.36 | 23.01 | 0 | 0 | 0 |
30/09/2021 |
24.27
|
1,826 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
29/09/2021 |
24.27
|
1,500 | 24.18 | 24.27 | 24.27 | 0 | 0 | 0 |
28/09/2021 |
24.18
|
1,500 | 25.45 | 25.45 | 24.18 | 0 | 0 | 0 |
27/09/2021 |
25.45
|
1,300 | 25.45 | 25.45 | 25.18 | 0 | 0 | 0 |
24/09/2021 |
25.45
|
1,800 | 25.63 | 25.63 | 23.82 | 0 | 0 | 0 |
23/09/2021 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
22/09/2021 |
25.63
|
701 | 24.18 | 25.63 | 23.73 | 0 | 0 | 0 |
21/09/2021 |
24.18
|
2,800 | 24.09 | 24.18 | 24.18 | 0 | 0 | 0 |
20/09/2021 |
24.09
|
3,500 | 23.46 | 24.09 | 23.01 | 0 | 0 | 0 |
17/09/2021 |
23.46
|
2,800 | 23.91 | 23.91 | 23.46 | 0 | 0 | 0 |
16/09/2021 |
23.91
|
1,100 | 24.09 | 24.27 | 23.91 | 0 | 0 | 0 |
15/09/2021 |
24.09
|
500 | 24.09 | 24.09 | 24.09 | 500 | 0 | 0.0 |
14/09/2021 |
24.09
|
1,900 | 24.36 | 24.36 | 22.92 | 0 | 0 | 0 |
13/09/2021 |
24.36
|
200 | 24.82 | 24.82 | 24.36 | 0 | 0 | 0 |
10/09/2021 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 |
09/09/2021 |
24.82
|
3,500 | 23.82 | 25.18 | 23.82 | 0 | 0 | 0 |
08/09/2021 |
23.82
|
1,900 | 24.82 | 24.82 | 23.73 | 0 | 0 | 0 |
07/09/2021 |
24.82
|
3,300 | 24.63 | 24.82 | 23.64 | 1,100 | 0 | 0.0 |
06/09/2021 |
24.63
|
4,700 | 25.27 | 25.27 | 23.91 | 0 | 0 | 0 |
01/09/2021 |
25.27
|
5,100 | 26.17 | 26.17 | 25.27 | 0 | 0 | 0 |
31/08/2021 |
26.17
|
3,601 | 23.82 | 26.17 | 23.82 | 0 | 0 | 0 |
30/08/2021 |
23.82
|
3,630 | 21.75 | 23.82 | 21.75 | 0 | 600 | -0.0 |
27/08/2021 |
21.75
|
12,000 | 23.64 | 23.64 | 21.75 | 0 | 0 | 0 |
26/08/2021 |
23.64
|
400 | 25.54 | 25.54 | 23.64 | 0 | 0 | 0 |
25/08/2021 |
25.54
|
500 | 26.80 | 26.80 | 25.27 | 0 | 100 | -0.0 |
24/08/2021 |
26.80
|
2,700 | 27.97 | 27.97 | 25.27 | 0 | 0 | 0 |
23/08/2021 |
27.97
|
1,500 | 28.70 | 28.70 | 26.26 | 0 | 0 | 0 |
20/08/2021 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
19/08/2021 |
28.70
|
300 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
18/08/2021 |
28.70
|
100 | 28.88 | 28.88 | 28.70 | 0 | 0 | 0 |
17/08/2021 |
28.88
|
100 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 |
16/08/2021 |
28.88
|
1,700 | 27.07 | 28.88 | 27.07 | 0 | 100 | -0.0 |
13/08/2021 |
27.07
|
700 | 27.52 | 29.24 | 27.07 | 100 | 0 | 0.0 |
12/08/2021 |
27.52
|
1,500 | 29.69 | 29.69 | 27.52 | 0 | 0 | 0 |
11/08/2021 |
29.69
|
2,700 | 27.88 | 29.78 | 27.88 | 0 | 0 | 0 |
10/08/2021 |
27.88
|
4,306 | 30.23 | 30.23 | 27.52 | 200 | 0 | 0.0 |
09/08/2021 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 |
06/08/2021 |
30.23
|
100 | 29.69 | 30.23 | 30.23 | 0 | 0 | 0 |
05/08/2021 |
29.69
|
6,500 | 28.88 | 30.23 | 26.26 | 0 | 0 | 0 |
04/08/2021 |
28.88
|
11,100 | 31.58 | 31.58 | 28.42 | 1,000 | 100 | 0.0 |
03/08/2021 |
31.58
|
400 | 30.05 | 31.58 | 30.05 | 0 | 0 | 0 |
02/08/2021 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
30/07/2021 |
30.05
|
500 | 30.23 | 30.23 | 28.15 | 0 | 0 | 0 |
29/07/2021 |
30.23
|
13,500 | 31.58 | 31.58 | 29.33 | 4,000 | 0 | 0.1 |
28/07/2021 |
31.58
|
63,010 | 29.78 | 31.58 | 27.79 | 0 | 1,300 | -0.0 |
27/07/2021 |
29.78
|
31,300 | 28.70 | 29.78 | 28.15 | 0 | 0 | 0 |
26/07/2021 |
28.70
|
9,600 | 27.61 | 28.70 | 26.08 | 0 | 3,000 | -0.1 |
23/07/2021 |
27.61
|
14,010 | 25.27 | 27.79 | 25.18 | 0 | 0 | 0 |
22/07/2021 |
25.27
|
23,512 | 26.62 | 27.52 | 25.27 | 0 | 1,000 | -0.0 |
21/07/2021 |
26.62
|
2,000 | 26.89 | 27.07 | 26.26 | 0 | 0 | 0 |
20/07/2021 |
26.89
|
1,800 | 25.99 | 27.07 | 26.62 | 900 | 0 | 0.0 |
19/07/2021 |
25.99
|
23,704 | 24.36 | 25.99 | 24.63 | 0 | 0 | 0 |
16/07/2021 |
24.36
|
1,500 | 25.00 | 25.00 | 23.01 | 0 | 0 | 0 |
15/07/2021 |
25.00
|
2,100 | 25.00 | 25.00 | 23.01 | 0 | 0 | 0 |
14/07/2021 |
25.00
|
10,300 | 22.83 | 25.00 | 21.93 | 0 | 0 | 0 |
13/07/2021 |
22.83
|
1,604 | 23.46 | 23.46 | 21.84 | 0 | 0 | 0 |
12/07/2021 |
23.46
|
1,700 | 24.09 | 24.09 | 22.56 | 0 | 0 | 0 |
09/07/2021 |
24.09
|
4,200 | 26.26 | 26.26 | 24.09 | 200 | 0 | 0.0 |