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) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2021 |
36.90
|
399,200 | 39 | 39.60 | 35.10 | 0 | 2,000 | -0.1 |
19/11/2021 |
39
|
596,432 | 41.10 | 41.10 | 38.10 | 0 | 0 | 0 |
18/11/2021 |
41.10
|
255,391 | 40.80 | 41.90 | 40.50 | 0 | 0 | 0 |
17/11/2021 |
40.80
|
236,911 | 40.60 | 41 | 40.20 | 0 | 0 | 0 |
16/11/2021 |
40.60
|
493,400 | 42.30 | 42.50 | 40.20 | 0 | 0 | 0 |
15/11/2021 |
42.30
|
448,000 | 43 | 44 | 42 | 0 | 0 | 0 |
12/11/2021 |
43
|
322,718 | 43 | 44.20 | 42.50 | 0 | 0 | 0 |
11/11/2021 |
43
|
465,700 | 40.20 | 44.40 | 40.90 | 0 | 0 | 0 |
10/11/2021 |
40.20
|
225,260 | 39.70 | 40.50 | 39 | 0 | 0 | 0 |
09/11/2021 |
39.70
|
294,121 | 38.80 | 41.50 | 38.20 | 0 | 0 | 0 |
08/11/2021 |
38.80
|
355,255 | 39.60 | 39.70 | 38.60 | 0 | 0 | 0 |
05/11/2021 |
39.60
|
311,514 | 40 | 40.50 | 39 | 0 | 0 | 0 |
04/11/2021 |
40
|
599,589 | 38.10 | 41.50 | 37.20 | 0 | 0 | 0 |
03/11/2021 |
38.10
|
1,183,594 | 41.70 | 43 | 37 | 0 | 0 | 0 |
02/11/2021 |
41.70
|
620,401 | 38.30 | 44 | 37.60 | 0 | 0 | 0 |
01/11/2021 |
38.30
|
682,312 | 38.60 | 41 | 37.80 | 0 | 0 | 0 |
29/10/2021 |
38.60
|
944,815 | 35.10 | 38.60 | 35.20 | 0 | 0 | 0 |
28/10/2021 |
35.10
|
981,709 | 30.70 | 35.10 | 31 | 0 | 0 | 0 |
27/10/2021 |
30.70
|
410,200 | 30.70 | 31.20 | 30 | 2,000 | 0 | 0.1 |
26/10/2021 |
30.70
|
380,300 | 31.20 | 31.20 | 30.10 | 0 | 0 | 0 |
25/10/2021 |
31.20
|
576,500 | 31 | 31.80 | 30.40 | 0 | 0 | 0 |
22/10/2021 |
31
|
627,000 | 29 | 31.80 | 29 | 0 | 0 | 0 |
21/10/2021 |
29
|
555,700 | 28.20 | 29.20 | 27.70 | 0 | 0 | 0 |
20/10/2021 |
28.20
|
275,600 | 28 | 28.20 | 27.60 | 0 | 0 | 0 |
19/10/2021 |
28
|
356,600 | 28 | 28.20 | 27.60 | 0 | 0 | 0 |
18/10/2021 |
28
|
213,200 | 28.10 | 28.30 | 27.90 | 0 | 0 | 0 |
15/10/2021 |
28.10
|
179,700 | 28.80 | 29 | 28 | 0 | 0 | 0 |
14/10/2021 |
28.80
|
348,700 | 28 | 29.50 | 27.50 | 0 | 0 | 0 |
13/10/2021 |
28
|
312,200 | 28.20 | 28.50 | 27.50 | 0 | 0 | 0 |
12/10/2021 |
28.20
|
271,100 | 28.70 | 28.80 | 27.70 | 0 | 0 | 0 |
11/10/2021 |
28.70
|
187,300 | 28.90 | 28.90 | 28.40 | 0 | 0 | 0 |
08/10/2021 |
28.90
|
145,300 | 28.80 | 29.20 | 28.50 | 0 | 0 | 0 |
07/10/2021 |
28.80
|
190,100 | 28.90 | 29.20 | 28.60 | 0 | 0 | 0 |
06/10/2021 |
28.90
|
159,200 | 28.90 | 29.30 | 28.50 | 0 | 0 | 0 |
05/10/2021 |
28.90
|
114,020 | 29 | 29 | 28.20 | 0 | 0 | 0 |
04/10/2021 |
29
|
355,800 | 29 | 30.10 | 28.70 | 0 | 0 | 0 |
01/10/2021 |
29
|
279,560 | 27.50 | 29.50 | 23.30 | 10,600 | 10,600 | 0 |
30/09/2021 |
27.50
|
89,840 | 27.40 | 28.30 | 27.20 | 0 | 0 | 0 |
29/09/2021 |
27.40
|
138,700 | 27 | 28 | 26.40 | 0 | 0 | 0 |
28/09/2021 |
27
|
209,600 | 26.60 | 27.90 | 25.80 | 0 | 0 | 0 |
27/09/2021 |
26.60
|
408,700 | 28.10 | 29 | 26.50 | 0 | 0 | 0 |
24/09/2021 |
28.10
|
419,538 | 29.80 | 29.90 | 28.10 | 0 | 0 | 0 |
23/09/2021 |
29.80
|
206,860 | 30.10 | 30.70 | 29.70 | 0 | 0 | 0 |
22/09/2021 |
30.10
|
187,718 | 30.20 | 30.40 | 29 | 0 | 0 | 0 |
21/09/2021 |
30.20
|
301,770 | 30.20 | 30.50 | 29 | 0 | 0 | 0 |
20/09/2021 |
30.20
|
736,551 | 29.70 | 32 | 30 | 0 | 0 | 0 |
17/09/2021 |
29.70
|
194,220 | 30.30 | 31.20 | 29.50 | 0 | 0 | 0 |
16/09/2021 |
30.30
|
183,524 | 29.90 | 30.70 | 28.60 | 0 | 0 | 0 |
15/09/2021 |
29.90
|
262,700 | 29.80 | 30.30 | 28 | 0 | 0 | 0 |
14/09/2021 |
29.80
|
303,100 | 30.60 | 30.60 | 29.40 | 10,000 | 0 | 0.3 |
13/09/2021 |
30.60
|
321,000 | 30.60 | 31.50 | 30.30 | 40,000 | 0 | 1.2 |
10/09/2021 |
30.60
|
389,000 | 30.20 | 31 | 30.10 | 0 | 0 | 0 |
09/09/2021 |
30.20
|
432,900 | 31 | 31.20 | 30 | 0 | 0 | 0 |
08/09/2021 |
31
|
215,900 | 31.10 | 32 | 30.80 | 0 | 0 | 0 |
07/09/2021 |
31.10
|
1,080,844 | 28.60 | 32 | 28.80 | 0 | 0 | 0 |
06/09/2021 |
28.60
|
568,700 | 27.10 | 29.80 | 27.30 | 0 | 0 | 0 |
01/09/2021 |
27.10
|
258,100 | 27.90 | 27.90 | 26.80 | 0 | 0 | 0 |
31/08/2021 |
27.90
|
163,013 | 28 | 28.20 | 27.10 | 0 | 0 | 0 |
30/08/2021 |
28
|
222,350 | 27.90 | 28.70 | 27.70 | 0 | 0 | 0 |
27/08/2021 |
27.90
|
290,639 | 27.20 | 28 | 26.90 | 0 | 0 | 0 |
26/08/2021 |
27.20
|
201,200 | 25.40 | 27.50 | 25.30 | 0 | 0 | 0 |
25/08/2021 |
25.40
|
95,100 | 25 | 25.80 | 25 | 0 | 0 | 0 |
24/08/2021 |
25
|
379,800 | 27.90 | 27.90 | 24.90 | 0 | 0 | 0 |
23/08/2021 |
27.90
|
250,600 | 27.80 | 28.90 | 26 | 0 | 0 | 0 |
20/08/2021 |
27.80
|
684,000 | 26.50 | 29.70 | 26 | 0 | 0 | 0 |
19/08/2021 |
26.50
|
947,300 | 23.10 | 26.50 | 23.10 | 0 | 0 | 0 |
18/08/2021 |
23.10
|
43,300 | 23.10 | 23.40 | 22.80 | 0 | 0 | 0 |
17/08/2021 |
23.10
|
199,100 | 23 | 24.10 | 23 | 0 | 0 | 0 |
16/08/2021 |
23
|
143,700 | 22.30 | 23.30 | 22.30 | 0 | 0 | 0 |
13/08/2021 |
22.30
|
48,400 | 22.20 | 22.70 | 22.10 | 0 | 0 | 0 |
12/08/2021 |
22.20
|
196,900 | 22.60 | 22.70 | 21.80 | 0 | 0 | 0 |
11/08/2021 |
22.60
|
72,100 | 23 | 23.10 | 22.50 | 0 | 0 | 0 |
10/08/2021 |
23
|
65,200 | 23.50 | 23.80 | 23 | 0 | 0 | 0 |
09/08/2021 |
23.50
|
271,612 | 22.60 | 24.30 | 22.50 | 0 | 0 | 0 |
06/08/2021 |
22.60
|
140,400 | 22.60 | 22.90 | 22 | 0 | 0 | 0 |
05/08/2021 |
22.60
|
66,100 | 22.10 | 22.70 | 21.90 | 0 | 0 | 0 |
04/08/2021 |
22.10
|
28,800 | 22.20 | 22.50 | 22 | 0 | 0 | 0 |
03/08/2021 |
22.20
|
86,100 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
02/08/2021 |
22.10
|
40,300 | 22.20 | 22.40 | 22.10 | 0 | 0 | 0 |
30/07/2021 |
22.20
|
45,000 | 22.50 | 22.90 | 22.20 | 0 | 0 | 0 |
29/07/2021 |
22.50
|
81,400 | 22.20 | 23 | 22 | 0 | 0 | 0 |
28/07/2021 |
22.20
|
105,100 | 22.10 | 22.30 | 21.70 | 0 | 0 | 0 |
27/07/2021 |
22.10
|
60,000 | 21.90 | 22.90 | 21.10 | 0 | 0 | 0 |
26/07/2021 |
21.90
|
54,401 | 22.20 | 22.20 | 21.60 | 0 | 0 | 0 |
23/07/2021 |
22.20
|
59,753 | 22.40 | 22.60 | 21.90 | 0 | 0 | 0 |
22/07/2021 |
22.40
|
188,562 | 21.20 | 24 | 21.80 | 0 | 0 | 0 |
21/07/2021 |
21.20
|
18,400 | 21.50 | 21.60 | 21.20 | 0 | 0 | 0 |
20/07/2021 |
21.50
|
94,100 | 21.80 | 21.80 | 20.90 | 0 | 0 | 0 |
19/07/2021 |
21.80
|
140,900 | 22 | 22 | 21 | 0 | 0 | 0 |
16/07/2021 |
22
|
18,200 | 22 | 22.70 | 21.60 | 0 | 0 | 0 |
15/07/2021 |
22
|
65,900 | 21.40 | 22.20 | 21.50 | 0 | 0 | 0 |
14/07/2021 |
21.40
|
40,100 | 20.90 | 21.50 | 20.70 | 0 | 0 | 0 |
13/07/2021 |
20.90
|
29,300 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
12/07/2021 |
20.50
|
234,400 | 21.20 | 21.20 | 20 | 0 | 0 | 0 |
09/07/2021 |
21.20
|
92,301 | 21.30 | 21.50 | 21.10 | 0 | 0 | 0 |
08/07/2021 |
21.30
|
72,700 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 |
07/07/2021 |
21.50
|
137,000 | 21.30 | 21.60 | 21.20 | 0 | 0 | 0 |
06/07/2021 |
21.30
|
133,900 | 22 | 22.10 | 20.50 | 0 | 0 | 0 |
05/07/2021 |
22
|
186,898 | 22.20 | 22.20 | 21.90 | 0 | 0 | 0 |
02/07/2021 |
22.20
|
34,800 | 22.30 | 22.40 | 22 | 0 | 0 | 0 |