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) |
0.59 | 3.23% | 5,044,300 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,639,000 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-24) |
-2.99 | -13.67% | 25,728,500 | -426,501 | -8.9 |
16.76
21.89
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,863,800 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-26) |
4.27 | 29.20% | 75,169,400 | -36,557 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-10-03) |
4.26 | 29.14% | 117,925,061 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-06) |
-7.32 | -27.92% | 141,060,151 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-17) |
5.68 | 42.95% | 167,912,216 | -2,772,828 | -59.5 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
29.94
|
58,900 | 29.86 | 30.03 | 29.69 | 0 | 500 | -0.0 |
25/11/2021 |
29.86
|
75,000 | 29.77 | 30.03 | 29.60 | 0 | 1,000 | -0.0 |
24/11/2021 |
29.77
|
41,800 | 29.60 | 29.94 | 29.60 | 0 | 0 | 0 |
23/11/2021 |
29.60
|
48,700 | 28.59 | 29.60 | 27.91 | 0 | 0 | 0 |
22/11/2021 |
28.59
|
75,800 | 30.87 | 31.30 | 28.25 | 0 | 0 | 0 |
19/11/2021 |
30.87
|
74,800 | 31.55 | 32.14 | 30.45 | 0 | 0 | 0 |
18/11/2021 |
31.55
|
105,987 | 31.13 | 31.63 | 31.30 | 500 | 0 | 0.0 |
17/11/2021 |
31.13
|
64,600 | 30.96 | 31.30 | 30.54 | 0 | 0 | 0 |
16/11/2021 |
30.96
|
70,800 | 31.21 | 31.30 | 30.70 | 100 | 0 | 0.0 |
15/11/2021 |
31.21
|
106,400 | 31.47 | 31.72 | 31.21 | 0 | 0 | 0 |
12/11/2021 |
31.47
|
59,730 | 31.47 | 31.72 | 30.62 | 0 | 0 | 0 |
11/11/2021 |
31.47
|
198,700 | 31.97 | 32.82 | 31.30 | 2,200 | 0 | 0.1 |
10/11/2021 |
31.97
|
215,984 | 29.77 | 32.23 | 29.77 | 0 | 0 | 0 |
09/11/2021 |
29.77
|
64,300 | 29.94 | 30.45 | 29.60 | 0 | 0 | 0 |
08/11/2021 |
29.94
|
157,660 | 29.10 | 30.37 | 29.10 | 0 | 0 | 0 |
05/11/2021 |
29.10
|
59,600 | 28.25 | 29.18 | 28.17 | 1,000 | 300 | 0.0 |
04/11/2021 |
28.25
|
78,000 | 28.59 | 28.93 | 28.08 | 0 | 2,300 | -0.1 |
03/11/2021 |
28.59
|
150,700 | 29.60 | 29.60 | 28.42 | 0 | 0 | 0 |
02/11/2021 |
29.60
|
124,327 | 29.10 | 29.77 | 29.01 | 0 | 0 | 0 |
01/11/2021 |
29.10
|
196,400 | 28.25 | 29.60 | 28.00 | 0 | 0 | 0 |
29/10/2021 |
28.25
|
262,100 | 27.15 | 28.25 | 27.07 | 0 | 0 | 0 |
28/10/2021 |
27.15
|
72,810 | 27.07 | 27.49 | 27.07 | 0 | 0 | 0 |
27/10/2021 |
27.07
|
68,400 | 27.07 | 27.91 | 27.07 | 0 | 700 | -0.0 |
26/10/2021 |
27.07
|
141,100 | 26.39 | 27.32 | 26.39 | 0 | 0 | 0 |
25/10/2021 |
26.39
|
29,000 | 26.22 | 26.48 | 26.05 | 0 | 0 | 0 |
22/10/2021 |
26.22
|
28,000 | 26.39 | 26.48 | 26.14 | 0 | 0 | 0 |
21/10/2021 |
26.39
|
25,800 | 26.39 | 26.98 | 26.31 | 0 | 0 | 0 |
20/10/2021 |
26.39
|
29,700 | 26.64 | 26.90 | 26.22 | 0 | 0 | 0 |
19/10/2021 |
26.64
|
14,700 | 26.56 | 26.81 | 26.56 | 0 | 0 | 0 |
18/10/2021 |
26.56
|
39,900 | 27.07 | 27.07 | 26.31 | 0 | 0 | 0 |
15/10/2021 |
27.07
|
25,100 | 26.90 | 27.32 | 26.90 | 0 | 0 | 0 |
14/10/2021 |
26.90
|
16,700 | 26.90 | 27.41 | 26.90 | 0 | 0 | 0 |
13/10/2021 |
26.90
|
34,400 | 26.98 | 27.49 | 26.48 | 0 | 0 | 0 |
12/10/2021 |
26.98
|
43,900 | 27.15 | 27.15 | 26.22 | 0 | 0 | 0 |
11/10/2021 |
27.15
|
54,500 | 26.90 | 27.91 | 26.98 | 0 | 0 | 0 |
08/10/2021 |
26.90
|
48,900 | 26.81 | 27.91 | 26.90 | 1,500 | 0 | 0.0 |
07/10/2021 |
26.81
|
101,000 | 26.22 | 27.07 | 26.14 | 0 | 0 | 0 |
06/10/2021 |
26.22
|
16,800 | 26.22 | 26.31 | 25.04 | 0 | 0 | 0 |
05/10/2021 |
26.22
|
14,900 | 26.39 | 26.48 | 26.05 | 0 | 0 | 0 |
04/10/2021 |
26.39
|
28,400 | 26.05 | 26.73 | 26.05 | 0 | 0 | 0 |
01/10/2021 |
26.05
|
30,000 | 26.05 | 26.73 | 25.80 | 0 | 0 | 0 |
30/09/2021 |
26.05
|
14,000 | 25.54 | 26.22 | 25.46 | 0 | 0 | 0 |
29/09/2021 |
25.54
|
8,000 | 25.80 | 25.80 | 25.38 | 0 | 0 | 0 |
28/09/2021 |
25.80
|
19,500 | 25.29 | 25.80 | 24.53 | 0 | 0 | 0 |
27/09/2021 |
25.29
|
53,500 | 26.48 | 26.48 | 25.29 | 0 | 0 | 0 |
24/09/2021 |
26.48
|
18,200 | 26.31 | 26.48 | 25.80 | 0 | 0 | 0 |
23/09/2021 |
26.31
|
22,400 | 26.73 | 26.73 | 25.88 | 0 | 0 | 0 |
22/09/2021 |
26.73
|
30,000 | 26.14 | 26.73 | 25.88 | 0 | 0 | 0 |
21/09/2021 |
26.14
|
41,803 | 26.64 | 26.64 | 25.80 | 0 | 0 | 0 |
20/09/2021 |
26.64
|
46,600 | 26.81 | 26.98 | 26.56 | 0 | 0 | 0 |
17/09/2021 |
26.81
|
53,000 | 26.56 | 26.98 | 26.48 | 0 | 0 | 0 |
16/09/2021 |
26.56
|
37,710 | 27.07 | 27.24 | 26.56 | 0 | 0 | 0 |
15/09/2021 |
27.07
|
44,700 | 26.39 | 27.07 | 26.31 | 0 | 0 | 0 |
14/09/2021 |
26.39
|
12,900 | 26.73 | 27.07 | 26.31 | 0 | 0 | 0 |
13/09/2021 |
26.73
|
87,900 | 26.22 | 26.73 | 25.88 | 0 | 0 | 0 |
10/09/2021 |
26.22
|
27,508 | 25.80 | 28.17 | 25.54 | 0 | 0 | 0 |
09/09/2021 |
25.80
|
11,500 | 25.46 | 29.44 | 25.54 | 0 | 0 | 0 |
08/09/2021 |
25.46
|
16,800 | 25.80 | 25.88 | 25.38 | 0 | 0 | 0 |
07/09/2021 |
25.80
|
32,704 | 26.48 | 26.48 | 25.80 | 0 | 0 | 0 |
06/09/2021 |
26.48
|
55,700 | 25.46 | 26.64 | 25.54 | 0 | 0 | 0 |
01/09/2021 |
25.46
|
32,600 | 25.04 | 25.63 | 25.21 | 0 | 0 | 0 |
31/08/2021 |
25.04
|
47,000 | 25.21 | 25.54 | 24.95 | 0 | 0 | 0 |
30/08/2021 |
25.21
|
52,300 | 24.36 | 25.54 | 24.36 | 0 | 0 | 0 |
27/08/2021 |
24.36
|
19,700 | 24.53 | 24.95 | 24.28 | 0 | 0 | 0 |
26/08/2021 |
24.53
|
30,209 | 25.04 | 25.04 | 24.02 | 0 | 0 | 0 |
25/08/2021 |
25.04
|
6,400 | 24.36 | 25.38 | 23.68 | 0 | 0 | 0 |
24/08/2021 |
24.36
|
53,200 | 25.38 | 25.38 | 24.28 | 0 | 0 | 0 |
23/08/2021 |
25.38
|
8,309 | 26.22 | 26.22 | 24.11 | 0 | 0 | 0 |
20/08/2021 |
26.22
|
21,300 | 26.14 | 26.64 | 25.38 | 0 | 0 | 0 |
19/08/2021 |
26.14
|
7,100 | 26.31 | 26.48 | 25.46 | 0 | 0 | 0 |
18/08/2021 |
26.31
|
12,600 | 26.73 | 26.90 | 26.31 | 0 | 0 | 0 |
17/08/2021 |
26.73
|
46,000 | 26.05 | 27.07 | 26.14 | 0 | 0 | 0 |
16/08/2021 |
26.05
|
24,200 | 25.38 | 26.22 | 25.54 | 0 | 0 | 0 |
13/08/2021 |
25.38
|
21,800 | 25.80 | 25.80 | 25.38 | 0 | 0 | 0 |
12/08/2021 |
25.80
|
22,900 | 25.38 | 26.22 | 24.87 | 0 | 0 | 0 |
11/08/2021 |
25.38
|
24,400 | 26.05 | 26.22 | 25.04 | 0 | 0 | 0 |
10/08/2021 |
26.05
|
29,135 | 26.56 | 26.90 | 25.80 | 0 | 0 | 0 |
09/08/2021 |
26.56
|
25,800 | 25.97 | 27.07 | 26.22 | 0 | 0 | 0 |
06/08/2021 |
25.97
|
53,800 | 23.85 | 26.56 | 24.19 | 0 | 0 | 0 |
05/08/2021 |
23.85
|
42,600 | 23.60 | 24.53 | 23.68 | 2,600 | 500 | 0.1 |
04/08/2021 |
23.60
|
5,500 | 23.43 | 23.68 | 23.43 | 0 | 0 | 0 |
03/08/2021 |
23.43
|
7,200 | 23.26 | 23.60 | 23.18 | 1,000 | 200 | 0.0 |
02/08/2021 |
23.26
|
14,200 | 23.60 | 23.60 | 23.09 | 0 | 4,600 | -0.1 |
30/07/2021 |
23.60
|
14,600 | 23.35 | 23.68 | 23.09 | 0 | 0 | 0 |
29/07/2021 |
23.35
|
17,310 | 23.51 | 23.51 | 23.09 | 200 | 0 | 0.0 |
28/07/2021 |
23.51
|
2,600 | 23.43 | 23.85 | 23.43 | 0 | 0 | 0 |
27/07/2021 |
23.43
|
7,600 | 23.60 | 23.60 | 23.01 | 500 | 0 | 0.0 |
26/07/2021 |
23.60
|
99,400 | 23.77 | 24.95 | 21.91 | 0 | 1,000 | -0.0 |
23/07/2021 |
23.77
|
5,500 | 24.53 | 24.53 | 23.68 | 0 | 0 | 0 |
22/07/2021 |
24.53
|
2,100 | 24.11 | 24.53 | 24.02 | 0 | 0 | 0 |
21/07/2021 |
24.11
|
5,800 | 23.26 | 24.53 | 23.85 | 0 | 0 | 0 |
20/07/2021 |
23.26
|
8,900 | 23.85 | 24.11 | 23.26 | 0 | 0 | 0 |
19/07/2021 |
23.85
|
3,200 | 24.19 | 24.19 | 22.84 | 0 | 0 | 0 |
16/07/2021 |
24.19
|
10,000 | 24.02 | 24.36 | 23.94 | 0 | 0 | 0 |
15/07/2021 |
24.02
|
4,500 | 24.53 | 24.53 | 24.02 | 0 | 0 | 0 |
14/07/2021 |
24.53
|
8,400 | 24.61 | 24.95 | 22.84 | 1,000 | 0 | 0.0 |
13/07/2021 |
24.61
|
6,600 | 23.94 | 25.38 | 24.36 | 0 | 0 | 0 |
12/07/2021 |
23.94
|
23,000 | 24.87 | 26.22 | 23.68 | 0 | 0 | 0 |
09/07/2021 |
24.87
|
5,700 | 25.88 | 30.03 | 24.53 | 0 | 0 | 0 |
08/07/2021 |
25.88
|
7,900 | 25.71 | 26.22 | 25.80 | 0 | 0 | 0 |