Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.60 | -2.73% | 473,100 | 0 | 0 |
21.20
22
21.40
|
2 tháng
(2024-07-22) |
-2.80 | -11.57% | 1,219,600 | 0 | 0 |
21.20
24.20
21.40
|
3 tháng
(2024-06-21) |
-3.50 | -14.06% | 2,582,100 | 0 | 0 |
21.20
26
21.40
|
6 tháng
(2024-03-25) |
-2.30 | -9.70% | 6,464,227 | 0 | 0 |
21.20
28
21.40
|
12 tháng
(2023-09-25) |
-0.80 | -3.60% | 10,397,203 | 0 | 0 |
18
28
21.40
|
24 tháng
(2022-09-30) |
-2.60 | -10.83% | 15,808,424 | 0 | 0 |
18
28.80
21.40
|
36 tháng
(2021-10-05) |
-13.10 | -37.97% | 21,955,218 | 0 | 0 |
18
39
21.40
|
60 tháng
(2019-10-16) |
-34.60 | -61.79% | 37,999,665 | 0 | 0 |
18
56
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
36.30
|
71,055 | 36.30 | 36.90 | 35.40 | 0 | 0 | 0 |
24/11/2021 |
36.30
|
21,400 | 36.60 | 36.60 | 36.10 | 0 | 0 | 0 |
23/11/2021 |
36.60
|
26,510 | 36.30 | 36.60 | 35.80 | 0 | 0 | 0 |
22/11/2021 |
36.30
|
28,800 | 36.20 | 37 | 35.90 | 0 | 0 | 0 |
19/11/2021 |
36.20
|
53,300 | 36.60 | 36.60 | 35.60 | 0 | 0 | 0 |
18/11/2021 |
36.60
|
67,700 | 36.20 | 36.70 | 36 | 0 | 0 | 0 |
17/11/2021 |
36.20
|
17,400 | 36 | 36.50 | 35.70 | 0 | 0 | 0 |
16/11/2021 |
36
|
20,134 | 36 | 36.40 | 35.60 | 0 | 0 | 0 |
15/11/2021 |
36
|
73,400 | 35.20 | 36.20 | 35 | 0 | 0 | 0 |
12/11/2021 |
35.20
|
34,500 | 35.20 | 35.50 | 34.90 | 0 | 0 | 0 |
11/11/2021 |
35.20
|
34,100 | 35.50 | 35.50 | 34.90 | 0 | 0 | 0 |
10/11/2021 |
35.50
|
37,533 | 35.60 | 35.80 | 34.70 | 0 | 0 | 0 |
09/11/2021 |
35.60
|
31,600 | 35.90 | 35.90 | 35.50 | 0 | 0 | 0 |
08/11/2021 |
35.90
|
37,760 | 36.50 | 36.50 | 35.80 | 0 | 0 | 0 |
05/11/2021 |
36.50
|
84,400 | 36.10 | 36.50 | 35.30 | 0 | 0 | 0 |
04/11/2021 |
36.10
|
36,931 | 36.30 | 36.60 | 36.10 | 0 | 0 | 0 |
03/11/2021 |
36.30
|
49,850 | 36.40 | 36.70 | 36.30 | 0 | 0 | 0 |
02/11/2021 |
36.40
|
42,770 | 36.40 | 36.50 | 36.10 | 0 | 0 | 0 |
01/11/2021 |
36.40
|
22,776 | 36.10 | 36.70 | 36.20 | 0 | 0 | 0 |
29/10/2021 |
36.10
|
30,000 | 36.20 | 36.40 | 36.10 | 0 | 0 | 0 |
28/10/2021 |
36.20
|
43,000 | 36.30 | 36.80 | 36 | 0 | 0 | 0 |
27/10/2021 |
36.30
|
87,500 | 36.50 | 37 | 36 | 0 | 0 | 0 |
26/10/2021 |
36.50
|
32,000 | 37 | 37 | 36.30 | 0 | 0 | 0 |
25/10/2021 |
37
|
69,800 | 37.60 | 37.80 | 36.40 | 0 | 0 | 0 |
22/10/2021 |
37.60
|
28,900 | 38.10 | 38.20 | 37 | 0 | 0 | 0 |
21/10/2021 |
38.10
|
50,000 | 38 | 38.90 | 38 | 0 | 0 | 0 |
20/10/2021 |
38
|
34,400 | 38.40 | 38.50 | 38 | 0 | 0 | 0 |
19/10/2021 |
38.40
|
41,200 | 39 | 39 | 38 | 0 | 0 | 0 |
18/10/2021 |
39
|
150,500 | 37.50 | 40.10 | 37.30 | 0 | 0 | 0 |
15/10/2021 |
37.50
|
68,000 | 36.60 | 37.80 | 36.40 | 0 | 0 | 0 |
14/10/2021 |
36.60
|
52,900 | 36.40 | 36.90 | 36.20 | 0 | 0 | 0 |
13/10/2021 |
36.40
|
62,600 | 36 | 36.70 | 36 | 0 | 0 | 0 |
12/10/2021 |
36
|
55,200 | 35.60 | 36 | 35.50 | 0 | 0 | 0 |
11/10/2021 |
35.60
|
49,500 | 34.60 | 35.60 | 34.50 | 0 | 0 | 0 |
08/10/2021 |
34.60
|
12,100 | 34.60 | 34.80 | 34.50 | 0 | 0 | 0 |
07/10/2021 |
34.60
|
25,900 | 35 | 35 | 34.60 | 0 | 0 | 0 |
06/10/2021 |
35
|
21,900 | 34.50 | 35.20 | 34.30 | 0 | 0 | 0 |
05/10/2021 |
34.50
|
15,325 | 34.70 | 35 | 34.50 | 0 | 0 | 0 |
04/10/2021 |
34.70
|
19,547 | 34.60 | 35 | 34.50 | 0 | 0 | 0 |
01/10/2021 |
34.60
|
29,870 | 34.50 | 35.40 | 34.60 | 0 | 0 | 0 |
30/09/2021 |
34.50
|
13,100 | 33.90 | 34.50 | 33.80 | 0 | 0 | 0 |
29/09/2021 |
33.90
|
15,700 | 34 | 34 | 33.70 | 0 | 0 | 0 |
28/09/2021 |
34
|
22,700 | 33.50 | 34 | 33.70 | 0 | 0 | 0 |
27/09/2021 |
33.50
|
20,707 | 34 | 34 | 33.50 | 0 | 0 | 0 |
24/09/2021 |
34
|
27,900 | 34.20 | 34.40 | 33.50 | 0 | 0 | 0 |
23/09/2021 |
34.20
|
22,050 | 34 | 35.20 | 34 | 0 | 0 | 0 |
22/09/2021 |
34
|
39,362 | 33.80 | 34.40 | 33.80 | 0 | 0 | 0 |
21/09/2021 |
33.80
|
67,312 | 33.60 | 34 | 33.60 | 0 | 0 | 0 |
20/09/2021 |
33.60
|
84,480 | 34.70 | 35 | 33.60 | 0 | 0 | 0 |
17/09/2021 |
34.70
|
51,598 | 34.80 | 35 | 34.30 | 0 | 0 | 0 |
16/09/2021 |
34.80
|
38,823 | 35.20 | 36 | 34.50 | 0 | 0 | 0 |
15/09/2021 |
35.20
|
80,200 | 34.80 | 36 | 34 | 0 | 0 | 0 |
14/09/2021 |
34.80
|
61,002 | 36 | 36 | 34.20 | 0 | 0 | 0 |
13/09/2021 |
36
|
126,800 | 34 | 36.30 | 34 | 0 | 0 | 0 |
10/09/2021 |
34
|
71,912 | 33.90 | 35 | 33.70 | 0 | 0 | 0 |
09/09/2021 |
33.90
|
155,968 | 32 | 33.90 | 31.50 | 0 | 0 | 0 |
08/09/2021 |
32
|
16,800 | 32.50 | 32.50 | 31.10 | 0 | 0 | 0 |
07/09/2021 |
32.50
|
61,839 | 31 | 33.50 | 31.20 | 0 | 0 | 0 |
06/09/2021 |
31
|
100,800 | 30.10 | 31.20 | 30 | 0 | 0 | 0 |
01/09/2021 |
30.10
|
34,100 | 30.10 | 30.20 | 29.80 | 0 | 0 | 0 |
31/08/2021 |
30.10
|
7,700 | 30.20 | 30.30 | 29.90 | 0 | 0 | 0 |
30/08/2021 |
30.20
|
26,925 | 30.20 | 30.20 | 29.90 | 0 | 0 | 0 |
27/08/2021 |
30.20
|
12,100 | 30 | 30.20 | 29.90 | 0 | 0 | 0 |
26/08/2021 |
30
|
25,900 | 30 | 30.30 | 30 | 0 | 0 | 0 |
25/08/2021 |
30
|
14,000 | 30.30 | 30.30 | 29.70 | 0 | 0 | 0 |
24/08/2021 |
30.30
|
33,700 | 30 | 30.50 | 29.80 | 0 | 0 | 0 |
23/08/2021 |
30
|
15,100 | 30 | 30 | 29.80 | 0 | 0 | 0 |
20/08/2021 |
30
|
28,700 | 30 | 30.50 | 29.90 | 0 | 0 | 0 |
19/08/2021 |
30
|
22,600 | 30.60 | 30.60 | 30 | 0 | 0 | 0 |
18/08/2021 |
30.60
|
16,400 | 30.70 | 30.70 | 30.40 | 0 | 0 | 0 |
17/08/2021 |
30.70
|
25,600 | 30.70 | 30.70 | 30.50 | 0 | 0 | 0 |
16/08/2021 |
30.70
|
21,800 | 31 | 31 | 30.60 | 0 | 0 | 0 |
13/08/2021 |
31
|
16,200 | 31 | 31 | 30.50 | 0 | 0 | 0 |
12/08/2021 |
31
|
12,100 | 30.90 | 31 | 30.50 | 0 | 0 | 0 |
11/08/2021 |
30.90
|
41,387 | 30.70 | 31.50 | 30.60 | 0 | 0 | 0 |
10/08/2021 |
30.70
|
20,220 | 30.50 | 30.70 | 30.30 | 0 | 0 | 0 |
09/08/2021 |
30.50
|
19,501 | 30.50 | 30.70 | 30.40 | 0 | 0 | 0 |
06/08/2021 |
30.50
|
31,800 | 30.70 | 31 | 30.30 | 0 | 0 | 0 |
05/08/2021 |
30.70
|
47,000 | 30.10 | 30.80 | 30 | 0 | 0 | 0 |
04/08/2021 |
30.10
|
9,200 | 30.50 | 30.60 | 30.10 | 0 | 0 | 0 |
03/08/2021 |
30.50
|
24,400 | 31 | 31 | 30.10 | 0 | 0 | 0 |
02/08/2021 |
31
|
30,400 | 30.30 | 31.50 | 30.10 | 0 | 0 | 0 |
30/07/2021 |
30.30
|
54,400 | 30.10 | 30.30 | 29.90 | 0 | 0 | 0 |
29/07/2021 |
30.10
|
12,200 | 30.10 | 30.10 | 30 | 0 | 0 | 0 |
28/07/2021 |
30.10
|
28,200 | 30.10 | 30.10 | 29.70 | 0 | 0 | 0 |
27/07/2021 |
30.10
|
43,000 | 30.10 | 30.10 | 29.70 | 0 | 0 | 0 |
26/07/2021 |
30.10
|
48,200 | 30.10 | 30.10 | 29.50 | 0 | 0 | 0 |
23/07/2021 |
30.10
|
20,900 | 30.20 | 30.30 | 29.80 | 0 | 0 | 0 |
22/07/2021 |
30.20
|
13,020 | 30 | 30.30 | 29.80 | 0 | 0 | 0 |
21/07/2021 |
30
|
36,713 | 30 | 30.80 | 29.60 | 0 | 0 | 0 |
20/07/2021 |
30
|
13,700 | 29.80 | 30.40 | 29.70 | 0 | 0 | 0 |
19/07/2021 |
29.80
|
27,800 | 31 | 31 | 29.80 | 0 | 0 | 0 |
16/07/2021 |
31
|
21,600 | 30.90 | 31 | 30.50 | 0 | 0 | 0 |
15/07/2021 |
30.90
|
12,800 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
14/07/2021 |
30.90
|
7,500 | 31 | 31.50 | 30.60 | 0 | 0 | 0 |
13/07/2021 |
31
|
21,801 | 30 | 31 | 30.40 | 0 | 0 | 0 |
12/07/2021 |
30
|
57,900 | 31.50 | 31.50 | 29.50 | 0 | 0 | 0 |
09/07/2021 |
31.50
|
34,824 | 32 | 32.10 | 30.90 | 0 | 0 | 0 |
08/07/2021 |
32
|
6,812 | 32 | 32 | 31.60 | 0 | 0 | 0 |
07/07/2021 |
32
|
34,900 | 32.60 | 32.60 | 31 | 0 | 0 | 0 |