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) |
0.50 | 2.34% | 200 | 0 | 0 |
20.50
21.90
21.90
|
2 tháng
(2024-07-22) |
3.10 | 16.49% | 1,900 | 0 | 0 |
17
22
21.90
|
3 tháng
(2024-06-21) |
3.28 | 17.59% | 7,200 | 0 | 0 |
17
22
21.90
|
6 tháng
(2024-03-25) |
0.88 | 4.17% | 38,292 | 0 | 0 |
17
22.27
21.90
|
12 tháng
(2023-09-25) |
1.45 | 7.10% | 106,662 | 300 | 0.0 |
17
23.24
21.90
|
24 tháng
(2022-09-30) |
-1.96 | -8.22% | 690,333 | -24,900 | -0.7 |
17
26.95
21.90
|
36 tháng
(2021-10-05) |
-6.47 | -22.81% | 2,662,941 | -80,200 | 0.0 |
17
34.90
21.90
|
60 tháng
(2019-10-16) |
11.02 | 101.32% | 7,415,814 | 16,900 | 3.2 |
8.86
34.90
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
26.93
|
10,600 | 26.17 | 26.93 | 25.79 | 0 | 0 | 0 |
06/07/2021 |
26.17
|
8,800 | 26.55 | 28.07 | 26.17 | 0 | 0 | 0 |
05/07/2021 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 |
02/07/2021 |
27.16
|
14,500 | 26.93 | 27.31 | 26.93 | 0 | 0 | 0 |
01/07/2021 |
27.23
|
15,000 | 26.86 | 27.99 | 26.86 | 0 | 0 | 0 |
30/06/2021 |
26.93
|
6,300 | 26.55 | 26.93 | 26.55 | 0 | 300 | -0.0 |
29/06/2021 |
27.08
|
5,600 | 26.55 | 27.16 | 26.55 | 0 | 0 | 0 |
28/06/2021 |
26.55
|
4,900 | 26.55 | 26.93 | 26.55 | 0 | 300 | -0.0 |
25/06/2021 |
26.55
|
6,300 | 26.17 | 26.55 | 26.17 | 0 | 0 | 0 |
24/06/2021 |
26.55
|
18,300 | 25.34 | 28.07 | 24.66 | 0 | 0 | 0 |
23/06/2021 |
25.41
|
800 | 25.41 | 25.41 | 25.34 | 0 | 0 | 0 |
22/06/2021 |
25.26
|
5,400 | 25.03 | 25.26 | 25.03 | 0 | 0 | 0 |
21/06/2021 |
25.41
|
5,400 | 25.34 | 25.41 | 24.66 | 0 | 0 | 0 |
18/06/2021 |
25.34
|
8,000 | 24.66 | 25.34 | 24.28 | 0 | 800 | -0.0 |
17/06/2021 |
24.66
|
2,400 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
16/06/2021 |
25.03
|
3,100 | 25.03 | 25.11 | 25.03 | 0 | 0 | 0 |
15/06/2021 |
24.96
|
300 | 25.03 | 25.03 | 24.96 | 0 | 0 | 0 |
14/06/2021 |
24.88
|
4,003 | 24.73 | 24.96 | 24.66 | 700 | 0 | 0.0 |
11/06/2021 |
24.73
|
17,100 | 24.66 | 24.73 | 24.43 | 0 | 0 | 0 |
10/06/2021 |
24.28
|
1,100 | 24.28 | 24.28 | 24.28 | 100 | 0 | 0.0 |
09/06/2021 |
24.66
|
9,100 | 23.97 | 24.66 | 23.97 | 0 | 0 | 0 |
08/06/2021 |
24.05
|
5,500 | 24.05 | 24.05 | 23.90 | 0 | 0 | 0 |
07/06/2021 |
24.28
|
2,700 | 23.97 | 24.28 | 23.97 | 0 | 0 | 0 |
04/06/2021 |
23.97
|
1,580 | 24.96 | 24.96 | 23.90 | 0 | 0 | 0 |
03/06/2021 |
24.20
|
5,900 | 23.82 | 24.20 | 23.67 | 0 | 0 | 0 |
02/06/2021 |
24.20
|
1,107 | 23.82 | 24.20 | 23.82 | 0 | 0 | 0 |
01/06/2021 |
24.20
|
1,100 | 24.12 | 24.20 | 24.12 | 0 | 0 | 0 |
31/05/2021 |
24.12
|
3,500 | 23.90 | 24.28 | 23.90 | 0 | 0 | 0 |
28/05/2021 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 |
27/05/2021 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 |
26/05/2021 |
24.35
|
400 | 24.28 | 24.35 | 24.28 | 0 | 0 | 0 |
25/05/2021 |
24.12
|
8,600 | 24.28 | 24.28 | 24.12 | 0 | 0 | 0 |
24/05/2021 |
24.35
|
3,500 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
21/05/2021 |
24.50
|
4,600 | 24.28 | 24.50 | 24.28 | 0 | 2,900 | -0.1 |
20/05/2021 |
24.81
|
7,000 | 24.66 | 24.88 | 24.66 | 0 | 0 | 0 |
19/05/2021 |
24.50
|
1,922 | 25.03 | 25.03 | 24.50 | 0 | 0 | 0 |
18/05/2021 |
24.50
|
3,422 | 24.50 | 24.50 | 24.50 | 3,400 | 0 | 0.1 |
17/05/2021 |
24.66
|
7,536 | 24.66 | 24.66 | 24.28 | 0 | 0 | 0 |
14/05/2021 |
24.35
|
305 | 23.90 | 24.50 | 23.90 | 0 | 0 | 0 |
13/05/2021 |
24.35
|
9,602 | 23.97 | 25.03 | 23.97 | 0 | 0 | 0 |
12/05/2021 |
23.97
|
1,700 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
11/05/2021 |
23.97
|
2,502 | 24.12 | 24.12 | 23.90 | 0 | 0 | 0 |
10/05/2021 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
07/05/2021 |
24.20
|
1,500 | 24.20 | 24.20 | 24.05 | 0 | 0 | 0 |
06/05/2021 |
24.28
|
8,400 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 |
05/05/2021 |
24.28
|
8,000 | 24.20 | 24.28 | 24.20 | 0 | 0 | 0 |
04/05/2021 |
24.28
|
2,040 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 |
29/04/2021 |
24.58
|
4,900 | 24.66 | 25.03 | 24.05 | 0 | 0 | 0 |
28/04/2021 |
23.67
|
11,800 | 23.44 | 23.67 | 23.44 | 0 | 0 | 0 |
27/04/2021 |
23.52
|
5,000 | 23.59 | 23.59 | 23.52 | 0 | 0 | 0 |
26/04/2021 |
23.52
|
6,500 | 23.52 | 23.59 | 23.52 | 0 | 0 | 0 |
23/04/2021 |
24.20
|
4,900 | 23.67 | 24.20 | 23.52 | 0 | 0 | 0 |
22/04/2021 |
23.97
|
20,327 | 24.28 | 24.43 | 23.67 | 0 | 0 | 0 |
20/04/2021 |
24.43
|
23,700 | 24.96 | 25.03 | 24.28 | 3,000 | 0 | 0.1 |
19/04/2021 |
24.28
|
55,900 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 |
16/04/2021 |
24.28
|
25,800 | 23.67 | 24.28 | 23.52 | 0 | 0 | 0 |
15/04/2021 |
24.66
|
7,215 | 24.96 | 25.03 | 24.66 | 1,200 | 0 | 0 |
14/04/2021 |
25.03
|
15,600 | 24.28 | 25.03 | 24.28 | 0 | 0 | 0 |
13/04/2021 |
25.34
|
12,100 | 25.79 | 25.79 | 24.66 | 2,500 | 0 | 0.1 |
12/04/2021 |
25.79
|
13,700 | 25.79 | 25.87 | 24.66 | 0 | 0 | 0 |
09/04/2021 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
08/04/2021 |
26.10
|
1,000 | 26.10 | 26.10 | 26.10 | 1,000 | 0 | 0.0 |
07/04/2021 |
26.17
|
8,400 | 26.10 | 26.17 | 25.79 | 2,000 | 0 | 0.1 |
06/04/2021 |
26.10
|
1,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
05/04/2021 |
26.02
|
4,701 | 26.02 | 26.10 | 25.03 | 500 | 0 | 0.0 |
02/04/2021 |
25.79
|
15,000 | 25.79 | 26.55 | 25.11 | 0 | 300 | -0.0 |
01/04/2021 |
26.93
|
31,601 | 24.50 | 27.08 | 24.50 | 0 | 0 | 0 |
31/03/2021 |
26.93
|
23,300 | 27.61 | 27.69 | 25.26 | 0 | 0 | 0 |
30/03/2021 |
27.31
|
223,080 | 27.92 | 27.99 | 26.25 | 3,000 | 0 | 0.1 |
29/03/2021 |
24.43
|
69,703 | 21.70 | 24.43 | 21.70 | 0 | 0 | 0 |
26/03/2021 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
25/03/2021 |
21.24
|
2,500 | 21.17 | 21.24 | 21.01 | 200 | 0 | 0.0 |
24/03/2021 |
21.17
|
19,287 | 21.24 | 21.47 | 21.09 | 4,000 | 0 | 0.1 |
23/03/2021 |
21.47
|
16,910 | 21.47 | 21.54 | 21.39 | 6,200 | 0 | 0.2 |
22/03/2021 |
21.47
|
10,701 | 21.39 | 21.62 | 21.39 | 400 | 0 | 0.0 |
19/03/2021 |
21.39
|
1,802 | 21.39 | 21.39 | 21.32 | 0 | 0 | 0 |
18/03/2021 |
21.54
|
18,200 | 21.24 | 21.54 | 21.24 | 0 | 0 | 0 |
17/03/2021 |
21.39
|
3,200 | 20.94 | 21.39 | 20.94 | 0 | 0 | 0 |
16/03/2021 |
21.24
|
1,300 | 21.24 | 21.24 | 21.09 | 0 | 0 | 0 |
15/03/2021 |
21.17
|
2,600 | 21.24 | 21.62 | 20.86 | 0 | 0 | 0 |
12/03/2021 |
21.39
|
4,000 | 21.17 | 21.39 | 20.86 | 0 | 0 | 0 |
11/03/2021 |
21.17
|
1,200 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
10/03/2021 |
21.17
|
600 | 20.71 | 21.17 | 20.71 | 0 | 0 | 0 |
09/03/2021 |
21.01
|
3,400 | 21.17 | 21.24 | 20.86 | 0 | 0 | 0 |
08/03/2021 |
20.86
|
4,500 | 21.17 | 21.24 | 20.86 | 0 | 0 | 0 |
05/03/2021 |
21.17
|
2,800 | 20.56 | 21.17 | 20.56 | 0 | 0 | 0 |
04/03/2021 |
21.09
|
3,900 | 21.09 | 21.39 | 20.86 | 0 | 0 | 0 |
03/03/2021 |
21.39
|
4,300 | 21.17 | 21.39 | 20.71 | 0 | 0 | 0 |
02/03/2021 |
21.17
|
15,937 | 20.56 | 21.17 | 20.48 | 0 | 0 | 0 |
01/03/2021 |
20.56
|
1,100 | 20.10 | 20.56 | 20.10 | 0 | 0 | 0 |
26/02/2021 |
20.48
|
1,800 | 20.79 | 20.79 | 20.18 | 0 | 0 | 0 |
25/02/2021 |
20.94
|
19,401 | 20.86 | 20.94 | 20.71 | 0 | 0 | 0 |
24/02/2021 |
21.01
|
16,600 | 22.00 | 22.00 | 20.56 | 0 | 0 | 0 |
23/02/2021 |
20.79
|
18,500 | 19.72 | 20.79 | 19.72 | 0 | 0 | 0 |
22/02/2021 |
20.71
|
34,700 | 19.42 | 20.71 | 19.42 | 0 | 0 | 0 |
19/02/2021 |
19.34
|
38,897 | 18.59 | 19.50 | 18.59 | 0 | 0 | 0 |
18/02/2021 |
18.51
|
16,603 | 18.66 | 18.66 | 18.51 | 0 | 0 | 0 |
17/02/2021 |
18.66
|
13,000 | 18.43 | 18.66 | 18.43 | 0 | 0 | 0 |
09/02/2021 |
18.43
|
32,400 | 18.21 | 18.59 | 18.21 | 0 | 0 | 0 |
08/02/2021 |
18.21
|
2,500 | 18.21 | 18.21 | 17.83 | 0 | 0 | 0 |