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) |
-0.20 | -5.88% | 4,522,100 | -2,600 | -0.0 |
3.20
3.50
3.20
|
2 tháng
(2024-07-22) |
-0.40 | -11.11% | 9,421,400 | -50,400 | -0.2 |
3.10
3.60
3.20
|
3 tháng
(2024-06-21) |
-0.70 | -17.95% | 14,834,200 | -59,400 | -0.2 |
3.10
4
3.20
|
6 tháng
(2024-03-25) |
-1.80 | -36% | 65,834,800 | 140,200 | 0.7 |
3.10
5
3.20
|
12 tháng
(2023-09-25) |
-4.10 | -56.16% | 158,420,600 | 330,650 | 1.9 |
3.10
7.60
3.20
|
24 tháng
(2022-09-30) |
-36.50 | -91.94% | 444,447,032 | 2,632,486 | 23.0 |
3.10
43.30
3.20
|
36 tháng
(2021-10-05) |
-20.53 | -86.52% | 508,265,824 | 2,619,529 | 22.6 |
3.10
43.30
3.20
|
60 tháng
(2019-10-16) |
-9.91 | -75.59% | 569,480,988 | 2,629,008 | 23.0 |
3.10
43.30
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
22.12
|
129,502 | 22.18 | 22.37 | 21.93 | 0 | 0 | 0 |
06/07/2021 |
22.18
|
123,802 | 22.12 | 22.37 | 22.00 | 3,500 | 0 | 0.1 |
05/07/2021 |
22.12
|
123,900 | 22.24 | 22.49 | 22.06 | 0 | 0 | 0 |
02/07/2021 |
22.24
|
93,811 | 22.06 | 22.31 | 21.87 | 0 | 0 | 0 |
01/07/2021 |
22.06
|
114,110 | 21.93 | 22.18 | 21.75 | 0 | 0 | 0 |
30/06/2021 |
21.93
|
112,900 | 22.24 | 22.31 | 21.93 | 0 | 0 | 0 |
29/06/2021 |
22.24
|
87,500 | 22.37 | 22.43 | 22.18 | 0 | 0 | 0 |
28/06/2021 |
22.37
|
120,100 | 22.37 | 22.55 | 22.24 | 0 | 0 | 0 |
25/06/2021 |
22.37
|
89,546 | 22.31 | 22.49 | 22.00 | 0 | 0 | 0 |
24/06/2021 |
22.31
|
89,700 | 22.18 | 22.43 | 22.12 | 0 | 0 | 0 |
23/06/2021 |
22.18
|
103,800 | 22.24 | 22.43 | 22.12 | 0 | 0 | 0 |
22/06/2021 |
22.24
|
99,000 | 22.18 | 22.24 | 22.12 | 0 | 0 | 0 |
21/06/2021 |
22.18
|
99,700 | 22.37 | 22.49 | 22.12 | 0 | 0 | 0 |
18/06/2021 |
22.37
|
288,602 | 22.24 | 22.55 | 22.12 | 0 | 0 | 0 |
17/06/2021 |
22.24
|
145,100 | 22.12 | 22.24 | 21.93 | 0 | 0 | 0 |
16/06/2021 |
22.12
|
149,400 | 22.18 | 22.37 | 22.06 | 0 | 500 | -0.0 |
15/06/2021 |
22.18
|
174,155 | 22.06 | 22.37 | 21.93 | 0 | 800 | -0.0 |
14/06/2021 |
22.06
|
126,700 | 21.87 | 22.12 | 21.75 | 0 | 0 | 0 |
11/06/2021 |
21.87
|
90,401 | 21.69 | 21.87 | 21.50 | 0 | 400 | -0.0 |
10/06/2021 |
21.69
|
123,300 | 21.81 | 22.06 | 21.56 | 0 | 0 | 0 |
09/06/2021 |
21.81
|
111,100 | 21.75 | 21.87 | 21.56 | 0 | 0 | 0 |
08/06/2021 |
21.75
|
101,000 | 21.87 | 21.93 | 21.56 | 1,700 | 0 | 0.1 |
07/06/2021 |
21.87
|
107,900 | 21.62 | 21.87 | 21.50 | 0 | 0 | 0 |
04/06/2021 |
21.62
|
105,306 | 21.69 | 21.93 | 21.44 | 0 | 0 | 0 |
03/06/2021 |
21.69
|
153,000 | 21.62 | 21.93 | 21.56 | 0 | 0 | 0 |
02/06/2021 |
21.62
|
116,300 | 21.38 | 21.62 | 21.13 | 0 | 0 | 0 |
01/06/2021 |
21.38
|
98,100 | 21.56 | 21.75 | 21.25 | 0 | 0 | 0 |
31/05/2021 |
21.56
|
104,300 | 21.81 | 22.12 | 21.50 | 0 | 300 | -0.0 |
28/05/2021 |
21.81
|
100,605 | 21.50 | 21.81 | 21.38 | 0 | 0 | 0 |
27/05/2021 |
21.50
|
106,400 | 21.50 | 21.69 | 21.13 | 0 | 0 | 0 |
26/05/2021 |
21.50
|
168,600 | 21.50 | 21.69 | 21.01 | 0 | 0 | 0 |
25/05/2021 |
21.50
|
108,600 | 22.00 | 22.12 | 21.07 | 0 | 0 | 0 |
24/05/2021 |
22.00
|
152,025 | 22.12 | 22.18 | 21.19 | 0 | 0 | 0 |
21/05/2021 |
22.12
|
84,774 | 22.55 | 22.62 | 21.93 | 0 | 0 | 0 |
20/05/2021 |
22.55
|
528,900 | 23.05 | 23.61 | 22.55 | 1,000 | 0 | 0.0 |
19/05/2021 |
23.05
|
654,900 | 21.87 | 23.05 | 21.75 | 0 | 0 | 0 |
18/05/2021 |
21.87
|
209,400 | 21.75 | 21.87 | 21.69 | 0 | 0 | 0 |
17/05/2021 |
21.75
|
102,600 | 21.81 | 21.93 | 21.69 | 0 | 0 | 0 |
14/05/2021 |
21.81
|
109,610 | 21.93 | 22.00 | 21.62 | 500 | 0 | 0.0 |
13/05/2021 |
21.93
|
121,100 | 21.93 | 22.00 | 21.81 | 0 | 0 | 0 |
12/05/2021 |
21.93
|
123,600 | 21.87 | 22.00 | 21.56 | 0 | 0 | 0 |
11/05/2021 |
21.87
|
124,100 | 22.06 | 22.24 | 21.87 | 0 | 0 | 0 |
10/05/2021 |
22.06
|
187,100 | 21.81 | 22.06 | 21.75 | 0 | 500 | -0.0 |
07/05/2021 |
21.81
|
149,626 | 21.69 | 21.87 | 21.44 | 0 | 0 | 0 |
06/05/2021 |
21.69
|
125,400 | 21.81 | 22.06 | 21.62 | 0 | 0 | 0 |
05/05/2021 |
21.81
|
151,400 | 21.44 | 21.81 | 21.44 | 0 | 0 | 0 |
04/05/2021 |
21.44
|
164,900 | 21.31 | 21.50 | 21.19 | 0 | 0 | 0 |
29/04/2021 |
21.31
|
137,202 | 21.19 | 21.31 | 21.01 | 0 | 0 | 0 |
28/04/2021 |
21.19
|
110,100 | 21.13 | 21.44 | 21.19 | 0 | 0 | 0 |
27/04/2021 |
21.13
|
113,600 | 20.94 | 21.13 | 20.94 | 300 | 0 | 0.0 |
26/04/2021 |
20.94
|
122,800 | 21.19 | 21.38 | 20.88 | 0 | 0 | 0 |
23/04/2021 |
21.19
|
170,725 | 20.94 | 21.19 | 20.70 | 500 | 0 | 0.0 |
22/04/2021 |
20.94
|
162,900 | 21.13 | 21.19 | 20.82 | 0 | 0 | 0 |
20/04/2021 |
21.13
|
216,145 | 20.94 | 21.31 | 20.82 | 0 | 100 | -0.0 |
19/04/2021 |
20.94
|
226,000 | 20.51 | 20.94 | 20.45 | 0 | 0 | 0 |
16/04/2021 |
20.51
|
205,830 | 20.20 | 20.51 | 20.20 | 0 | 0 | 0 |
15/04/2021 |
20.20
|
151,200 | 20.26 | 20.39 | 20.20 | 0 | 0 | 0 |
14/04/2021 |
20.26
|
157,700 | 19.95 | 20.26 | 19.95 | 0 | 0 | 0 |
13/04/2021 |
19.95
|
90,900 | 20.01 | 20.08 | 19.89 | 0 | 0 | 0 |
12/04/2021 |
20.01
|
120,500 | 19.95 | 20.08 | 19.89 | 0 | 0 | 0 |
09/04/2021 |
19.95
|
163,367 | 20.14 | 20.26 | 19.89 | 0 | 0 | 0 |
08/04/2021 |
20.14
|
110,700 | 20.32 | 20.32 | 20.08 | 0 | 0 | 0 |
07/04/2021 |
20.32
|
239,800 | 20.45 | 20.45 | 20.26 | 0 | 0 | 0 |
06/04/2021 |
20.45
|
215,700 | 20.45 | 20.51 | 20.32 | 0 | 0 | 0 |
05/04/2021 |
20.45
|
281,600 | 20.08 | 20.57 | 20.01 | 0 | 0 | 0 |
02/04/2021 |
20.08
|
387,929 | 20.08 | 20.20 | 19.83 | 0 | 0 | 0 |
01/04/2021 |
20.08
|
151,300 | 20.14 | 20.20 | 20.01 | 0 | 0 | 0 |
31/03/2021 |
20.14
|
146,300 | 20.20 | 20.26 | 20.14 | 0 | 0 | 0 |
30/03/2021 |
20.20
|
109,555 | 20.20 | 20.45 | 20.08 | 0 | 0 | 0 |
29/03/2021 |
20.20
|
117,100 | 20.14 | 20.32 | 20.01 | 0 | 0 | 0 |
26/03/2021 |
20.14
|
176,301 | 19.95 | 20.20 | 19.77 | 0 | 0 | 0 |
25/03/2021 |
19.95
|
96,600 | 20.01 | 20.14 | 19.89 | 0 | 0 | 0 |
24/03/2021 |
20.01
|
164,500 | 19.89 | 20.08 | 19.77 | 0 | 0 | 0 |
23/03/2021 |
19.89
|
124,900 | 19.89 | 20.01 | 19.77 | 100 | 0 | 0.0 |
22/03/2021 |
19.89
|
361,900 | 20.14 | 20.26 | 19.83 | 0 | 0 | 0 |
19/03/2021 |
20.14
|
203,900 | 20.08 | 20.26 | 19.89 | 0 | 0 | 0 |
18/03/2021 |
20.08
|
177,600 | 19.70 | 20.08 | 19.70 | 0 | 0 | 0 |
17/03/2021 |
19.70
|
353,700 | 19.52 | 19.70 | 19.39 | 0 | 0 | 0 |
16/03/2021 |
19.52
|
172,300 | 19.64 | 19.70 | 19.46 | 0 | 0 | 0 |
15/03/2021 |
19.64
|
116,200 | 19.58 | 19.64 | 19.46 | 0 | 0 | 0 |
12/03/2021 |
19.58
|
185,400 | 19.58 | 19.83 | 19.46 | 0 | 0 | 0 |
11/03/2021 |
19.58
|
121,300 | 19.46 | 19.58 | 19.39 | 0 | 0 | 0 |
10/03/2021 |
19.46
|
174,200 | 19.33 | 19.58 | 19.21 | 0 | 0 | 0 |
09/03/2021 |
19.33
|
122,100 | 19.21 | 19.39 | 19.21 | 0 | 0 | 0 |
08/03/2021 |
19.21
|
168,100 | 19.21 | 19.52 | 19.21 | 0 | 0 | 0 |
05/03/2021 |
19.21
|
83,810 | 19.21 | 19.52 | 19.02 | 0 | 0 | 0 |
04/03/2021 |
19.21
|
179,800 | 19.46 | 19.58 | 19.15 | 0 | 0 | 0 |
03/03/2021 |
19.46
|
121,900 | 19.52 | 19.70 | 19.39 | 0 | 0 | 0 |
02/03/2021 |
19.52
|
216,500 | 19.39 | 19.64 | 19.27 | 0 | 0 | 0 |
01/03/2021 |
19.39
|
92,000 | 19.46 | 19.52 | 19.33 | 0 | 0 | 0 |
26/02/2021 |
19.46
|
251,600 | 19.39 | 19.52 | 19.15 | 0 | 0 | 0 |
25/02/2021 |
19.39
|
233,600 | 19.33 | 19.46 | 19.27 | 0 | 0 | 0 |
24/02/2021 |
19.33
|
193,900 | 19.39 | 19.52 | 19.21 | 0 | 0 | 0 |
23/02/2021 |
19.39
|
118,832 | 19.27 | 19.46 | 19.02 | 0 | 0 | 0 |
22/02/2021 |
19.27
|
175,200 | 19.39 | 19.46 | 19.15 | 0 | 0 | 0 |
19/02/2021 |
19.39
|
90,800 | 19.64 | 19.77 | 19.39 | 0 | 0 | 0 |
18/02/2021 |
19.64
|
209,100 | 19.89 | 19.95 | 19.58 | 0 | 0 | 0 |
17/02/2021 |
19.89
|
178,300 | 19.77 | 19.89 | 19.70 | 0 | 0 | 0 |
09/02/2021 |
19.77
|
97,165 | 19.58 | 19.83 | 19.46 | 0 | 0 | 0 |
08/02/2021 |
19.58
|
186,500 | 19.64 | 19.70 | 19.58 | 0 | 0 | 0 |