Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.30 | -6.31% | 741,500 | 2,250 | 0.0 |
19.20
21.05
19.30
|
2 tháng
(2024-09-16) |
-2.55 | -11.67% | 1,188,100 | 750 | 0.0 |
19.20
21.85
19.30
|
3 tháng
(2024-08-15) |
-2.30 | -10.65% | 1,515,200 | -1,050 | -0.0 |
19.20
22.05
19.30
|
6 tháng
(2024-05-17) |
-1.65 | -7.88% | 4,515,600 | 24,945 | 0.5 |
19.20
26
19.30
|
12 tháng
(2023-11-20) |
-2.12 | -9.88% | 7,144,400 | 9,390 | 0.2 |
19.20
26
19.30
|
24 tháng
(2022-11-24) |
4.15 | 27.36% | 14,463,900 | 21,475 | 0.9 |
15.15
28.62
19.30
|
36 tháng
(2021-11-29) |
-11.14 | -36.59% | 20,174,932 | 36,310 | 0.9 |
14.97
36.87
19.30
|
60 tháng
(2019-12-10) |
11.08 | 134.68% | 38,182,266 | -3,008,080 | -50.3 |
7.42
36.87
19.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/12/2021 |
34.44
|
83,700 | 34.96 | 35.48 | 34.35 | 0 | 0 | 0 |
21/12/2021 |
34.96
|
90,046 | 33.39 | 35.48 | 33.22 | 0 | 1,365 | -0.1 |
20/12/2021 |
33.39
|
194,120 | 33.13 | 33.48 | 33.04 | 0 | 0 | 0 |
17/12/2021 |
33.13
|
222,170 | 33.04 | 33.48 | 32.52 | 100 | 0 | 0.0 |
16/12/2021 |
33.04
|
196,100 | 32.18 | 33.31 | 31.31 | 0 | 1,000 | -0.0 |
15/12/2021 |
32.18
|
99,900 | 30.09 | 32.18 | 30.09 | 0 | 0 | 0 |
14/12/2021 |
30.09
|
53,525 | 29.74 | 30.44 | 29.48 | 0 | 0 | 0 |
13/12/2021 |
29.74
|
37,117 | 29.65 | 30.26 | 28.70 | 0 | 0 | 0 |
10/12/2021 |
29.65
|
17,835 | 29.48 | 30.35 | 29.13 | 0 | 0 | 0 |
09/12/2021 |
29.48
|
27,270 | 30.35 | 30.44 | 29.39 | 300 | 0 | 0.0 |
08/12/2021 |
30.35
|
11,100 | 30.44 | 30.78 | 30.00 | 0 | 0 | 0 |
07/12/2021 |
30.44
|
24,580 | 28.96 | 30.44 | 25.31 | 500 | 0 | 0.0 |
06/12/2021 |
28.96
|
80,467 | 29.83 | 30.26 | 28.70 | 0 | 0 | 0 |
03/12/2021 |
29.83
|
31,744 | 30.26 | 31.22 | 29.83 | 0 | 0 | 0 |
02/12/2021 |
30.26
|
22,210 | 30.87 | 30.87 | 30.26 | 300 | 0 | 0.0 |
01/12/2021 |
30.87
|
40,535 | 30.44 | 34.78 | 30.09 | 0 | 0 | 0 |
30/11/2021 |
30.44
|
85,420 | 30.44 | 31.74 | 29.57 | 0 | 0 | 0 |
29/11/2021 |
30.44
|
57,856 | 31.48 | 31.48 | 29.57 | 0 | 0 | 0 |
26/11/2021 |
31.48
|
78,900 | 31.65 | 31.91 | 30.96 | 0 | 0 | 0 |
25/11/2021 |
31.65
|
96,000 | 31.74 | 32.96 | 31.31 | 1,000 | 0 | 0.0 |
24/11/2021 |
31.74
|
135,409 | 31.48 | 32.18 | 31.04 | 0 | 0 | 0 |
23/11/2021 |
31.48
|
30,161 | 31.04 | 32.18 | 31.31 | 0 | 0 | 0 |
22/11/2021 |
31.04
|
65,002 | 32.44 | 33.04 | 30.87 | 0 | 10,600 | -0.4 |
19/11/2021 |
32.44
|
151,500 | 32.18 | 33.48 | 32.09 | 0 | 0 | 0 |
18/11/2021 |
32.18
|
120,944 | 32.18 | 33.31 | 27.31 | 0 | 0 | 0 |
17/11/2021 |
32.18
|
112,640 | 32.61 | 33.48 | 27.13 | 0 | 0 | 0 |
16/11/2021 |
32.61
|
132,345 | 32.78 | 32.78 | 31.48 | 0 | 0 | 0 |
15/11/2021 |
32.78
|
91,800 | 33.13 | 33.13 | 31.31 | 100 | 200 | -0.0 |
12/11/2021 |
33.13
|
133,555 | 31.83 | 33.48 | 31.65 | 400 | 0 | 0.0 |
11/11/2021 |
31.83
|
338,600 | 28.44 | 32.18 | 28.00 | 10,000 | 0 | 0.4 |
10/11/2021 |
28.44
|
168,392 | 27.13 | 28.61 | 27.31 | 200 | 600 | -0.0 |
09/11/2021 |
27.13
|
85,950 | 27.22 | 27.48 | 26.78 | 0 | 0 | 0 |
08/11/2021 |
27.22
|
71,243 | 27.31 | 28.87 | 27.13 | 0 | 0 | 0 |
05/11/2021 |
27.31
|
49,900 | 27.31 | 27.74 | 26.96 | 0 | 0 | 0 |
04/11/2021 |
27.31
|
35,263 | 27.04 | 27.74 | 26.35 | 0 | 0 | 0 |
03/11/2021 |
27.04
|
119,411 | 28.00 | 28.17 | 26.96 | 0 | 0 | 0 |
02/11/2021 |
28.00
|
153,057 | 28.44 | 29.13 | 27.65 | 0 | 1,000 | -0.0 |
01/11/2021 |
28.44
|
234,220 | 27.83 | 28.61 | 27.65 | 0 | 3,000 | -0.1 |
29/10/2021 |
27.83
|
318,028 | 25.83 | 27.91 | 25.57 | 0 | 4,300 | -0.1 |
28/10/2021 |
25.83
|
139,300 | 25.22 | 26.09 | 25.04 | 0 | 1,800 | -0.1 |
27/10/2021 |
25.22
|
47,500 | 25.22 | 25.31 | 24.78 | 1,500 | 0 | 0.0 |
26/10/2021 |
25.22
|
31,500 | 25.31 | 25.39 | 24.87 | 0 | 0 | 0 |
25/10/2021 |
25.31
|
33,700 | 25.57 | 25.57 | 24.35 | 0 | 0 | 0 |
22/10/2021 |
25.57
|
61,500 | 24.96 | 25.74 | 24.96 | 0 | 3,000 | -0.1 |
21/10/2021 |
24.96
|
36,300 | 25.39 | 25.39 | 24.70 | 1,300 | 0 | 0.0 |
20/10/2021 |
25.39
|
41,300 | 25.48 | 25.48 | 24.87 | 2,000 | 0 | 0.1 |
19/10/2021 |
25.48
|
16,000 | 25.22 | 27.39 | 25.22 | 0 | 0 | 0 |
18/10/2021 |
25.22
|
47,100 | 25.48 | 25.48 | 25.13 | 2,000 | 3,000 | -0.0 |
15/10/2021 |
25.48
|
47,700 | 25.74 | 25.74 | 25.39 | 1,500 | 0 | 0.0 |
14/10/2021 |
25.74
|
16,300 | 25.57 | 26.61 | 25.22 | 500 | 0 | 0.0 |
13/10/2021 |
25.57
|
77,700 | 25.74 | 25.74 | 25.04 | 1,000 | 0 | 0.0 |
12/10/2021 |
25.74
|
39,500 | 25.83 | 25.83 | 25.48 | 0 | 0 | 0 |
11/10/2021 |
25.83
|
35,300 | 25.91 | 26.00 | 25.22 | 1,500 | 1,500 | 0.0 |
08/10/2021 |
25.91
|
96,300 | 26.70 | 26.96 | 25.31 | 1,300 | 0 | 0.0 |
07/10/2021 |
26.70
|
109,500 | 27.74 | 27.74 | 26.09 | 200 | 0 | 0.0 |
06/10/2021 |
27.74
|
18,500 | 28.35 | 28.35 | 27.39 | 0 | 0 | 0 |
05/10/2021 |
28.35
|
45,470 | 28.44 | 29.22 | 27.39 | 400 | 500 | -0.0 |
04/10/2021 |
28.44
|
435,351 | 24.61 | 28.44 | 24.78 | 0 | 1,000 | -0.0 |
01/10/2021 |
24.61
|
43,400 | 24.70 | 25.22 | 24.00 | 0 | 0 | 0 |
30/09/2021 |
24.70
|
18,390 | 24.61 | 24.87 | 24.35 | 500 | 0 | 0.0 |
29/09/2021 |
24.61
|
22,211 | 23.83 | 25.22 | 24.00 | 1,000 | 0 | 0.0 |
28/09/2021 |
23.83
|
18,859 | 23.48 | 23.83 | 23.39 | 0 | 0 | 0 |
27/09/2021 |
23.48
|
52,160 | 24.61 | 24.61 | 23.48 | 0 | 0 | 0 |
24/09/2021 |
24.61
|
63,800 | 24.87 | 24.87 | 24.35 | 0 | 0 | 0 |
23/09/2021 |
24.87
|
46,210 | 25.22 | 25.22 | 24.61 | 0 | 0 | 0 |
22/09/2021 |
25.22
|
57,500 | 24.35 | 25.39 | 24.35 | 0 | 0 | 0 |
21/09/2021 |
24.35
|
71,202 | 25.48 | 25.48 | 24.35 | 0 | 0 | 0 |
20/09/2021 |
25.48
|
32,512 | 26.52 | 26.52 | 25.39 | 0 | 0 | 0 |
17/09/2021 |
26.52
|
27,936 | 26.09 | 26.96 | 26.09 | 0 | 0 | 0 |
16/09/2021 |
26.09
|
122,310 | 25.48 | 28.09 | 24.96 | 0 | 0 | 0 |
15/09/2021 |
25.48
|
32,200 | 25.04 | 25.48 | 24.35 | 0 | 0 | 0 |
14/09/2021 |
25.04
|
74,915 | 25.57 | 26.09 | 23.91 | 0 | 0 | 0 |
13/09/2021 |
25.57
|
37,400 | 26.00 | 26.09 | 24.78 | 0 | 0 | 0 |
10/09/2021 |
26.00
|
46,520 | 26.96 | 26.96 | 26.00 | 0 | 0 | 0 |
09/09/2021 |
26.96
|
150,000 | 24.35 | 27.22 | 23.91 | 0 | 0 | 0 |
08/09/2021 |
24.35
|
108,200 | 24.35 | 24.70 | 22.87 | 0 | 0 | 0 |
07/09/2021 |
24.35
|
198,800 | 25.48 | 25.48 | 24.35 | 0 | 0 | 0 |
06/09/2021 |
25.48
|
186,700 | 25.65 | 26.09 | 24.87 | 0 | 0 | 0 |
01/09/2021 |
25.65
|
579,000 | 23.13 | 25.65 | 23.13 | 0 | 24,300 | -0.7 |
31/08/2021 |
23.13
|
300,700 | 20.96 | 23.13 | 17.65 | 0 | 28,300 | -0.7 |
30/08/2021 |
20.96
|
247,900 | 19.13 | 20.96 | 19.13 | 0 | 0 | 0 |
27/08/2021 |
19.13
|
380,400 | 17.13 | 19.13 | 16.96 | 0 | 0 | 0 |
26/08/2021 |
17.13
|
70,000 | 17.13 | 17.65 | 16.87 | 0 | 0 | 0 |
25/08/2021 |
17.13
|
64,700 | 17.13 | 17.22 | 16.70 | 0 | 0 | 0 |
24/08/2021 |
17.13
|
88,400 | 17.57 | 17.57 | 16.70 | 0 | 0 | 0 |
23/08/2021 |
17.57
|
89,600 | 17.13 | 18.17 | 17.13 | 0 | 300 | -0.0 |
20/08/2021 |
17.13
|
117,600 | 17.48 | 17.83 | 16.70 | 0 | 0 | 0 |
19/08/2021 |
17.48
|
36,100 | 17.65 | 18.26 | 16.52 | 0 | 0 | 0 |
18/08/2021 |
17.65
|
90,300 | 17.57 | 18.17 | 17.30 | 26,100 | 1,000 | 0.5 |
17/08/2021 |
17.57
|
148,300 | 16.96 | 17.83 | 16.87 | 0 | 1,000 | -0.0 |
16/08/2021 |
16.96
|
238,700 | 15.83 | 17.13 | 15.74 | 0 | 0 | 0 |
13/08/2021 |
15.83
|
17,100 | 15.91 | 16.09 | 15.48 | 0 | 0 | 0 |
12/08/2021 |
15.91
|
26,500 | 16.09 | 16.35 | 15.83 | 0 | 0 | 0 |
11/08/2021 |
16.09
|
48,300 | 15.30 | 16.17 | 15.39 | 0 | 0 | 0 |
10/08/2021 |
15.30
|
14,600 | 15.22 | 15.48 | 15.22 | 0 | 0 | 0 |
09/08/2021 |
15.22
|
36,100 | 15.30 | 15.57 | 15.04 | 0 | 0 | 0 |
06/08/2021 |
15.30
|
16,300 | 15.39 | 15.39 | 15.13 | 0 | 0 | 0 |
05/08/2021 |
15.39
|
26,500 | 15.30 | 15.65 | 15.22 | 0 | 0 | 0 |
04/08/2021 |
15.30
|
8,500 | 15.39 | 15.65 | 15.04 | 0 | 0 | 0 |
03/08/2021 |
15.39
|
41,500 | 15.30 | 16.09 | 14.78 | 0 | 0 | 0 |