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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
23.97
|
900 | 24.16 | 24.16 | 22.90 | 0 | 0 | 0 |
07/07/2021 |
24.16
|
1,300 | 24.23 | 24.23 | 22.57 | 0 | 0 | 0 |
06/07/2021 |
24.23
|
300 | 22.79 | 24.23 | 23.20 | 0 | 0 | 0 |
05/07/2021 |
22.79
|
1,900 | 24.34 | 24.34 | 22.75 | 0 | 0 | 0 |
02/07/2021 |
24.34
|
2,500 | 23.38 | 24.34 | 22.68 | 0 | 400 | -0.0 |
01/07/2021 |
23.38
|
3,400 | 24.38 | 25.78 | 23.38 | 0 | 0 | 0 |
30/06/2021 |
24.38
|
9,600 | 25.01 | 25.01 | 23.27 | 0 | 0 | 0 |
29/06/2021 |
25.01
|
1,500 | 24.16 | 25.08 | 25.01 | 0 | 0 | 0 |
28/06/2021 |
24.16
|
2,800 | 24.16 | 25.45 | 24.16 | 0 | 0 | 0 |
25/06/2021 |
24.16
|
3,300 | 25.97 | 25.97 | 24.16 | 100 | 0 | 0.0 |
24/06/2021 |
25.97
|
22,700 | 26.00 | 26.00 | 24.19 | 0 | 0 | 0 |
23/06/2021 |
26.00
|
700 | 27.85 | 27.85 | 26.00 | 0 | 0 | 0 |
22/06/2021 |
27.85
|
50,100 | 27.85 | 27.85 | 26.08 | 0 | 0 | 0 |
21/06/2021 |
27.85
|
66,100 | 27.33 | 28.07 | 25.78 | 0 | 0 | 0 |
18/06/2021 |
27.33
|
19,200 | 27.33 | 27.33 | 25.86 | 0 | 7,400 | -0.3 |
17/06/2021 |
27.33
|
11,700 | 25.86 | 27.33 | 24.31 | 0 | 0 | 0 |
16/06/2021 |
25.86
|
23,400 | 25.86 | 26.23 | 25.49 | 0 | 0 | 0 |
15/06/2021 |
25.86
|
8,800 | 26.30 | 26.30 | 25.86 | 0 | 0 | 0 |
14/06/2021 |
26.30
|
19,900 | 26.41 | 26.41 | 26.26 | 0 | 0 | 0 |
11/06/2021 |
26.41
|
5,000 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
10/06/2021 |
26.41
|
14,700 | 25.23 | 26.60 | 25.27 | 0 | 0 | 0 |
09/06/2021 |
25.23
|
7,800 | 26.96 | 26.96 | 25.08 | 0 | 0 | 0 |
08/06/2021 |
26.96
|
9,600 | 26.00 | 27.33 | 24.75 | 400 | 0 | 0.0 |
07/06/2021 |
26.00
|
12,400 | 25.15 | 26.04 | 23.71 | 0 | 0 | 0 |
04/06/2021 |
25.15
|
17,800 | 26.96 | 26.96 | 25.08 | 100 | 0 | 0.0 |
03/06/2021 |
26.96
|
4,300 | 27.04 | 27.04 | 26.96 | 0 | 1,200 | -0.0 |
02/06/2021 |
27.04
|
13,900 | 27.33 | 27.33 | 26.96 | 0 | 0 | 0 |
01/06/2021 |
27.33
|
23,200 | 28.07 | 28.07 | 26.12 | 0 | 0 | 0 |
31/05/2021 |
28.07
|
6,900 | 27.33 | 28.07 | 27.33 | 0 | 0 | 0 |
28/05/2021 |
27.33
|
25,400 | 27.70 | 27.70 | 25.78 | 100 | 10,000 | -0.4 |
27/05/2021 |
27.70
|
98,600 | 27.00 | 28.89 | 27.19 | 100 | 500 | -0.0 |
26/05/2021 |
27.00
|
41,900 | 25.27 | 27.00 | 26.00 | 0 | 0 | 0 |
25/05/2021 |
25.27
|
20,300 | 23.64 | 25.27 | 24.38 | 0 | 0 | 0 |
24/05/2021 |
23.64
|
400 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 |
21/05/2021 |
23.64
|
10,600 | 23.16 | 24.01 | 23.57 | 0 | 100 | -0.0 |
20/05/2021 |
23.16
|
6,900 | 21.65 | 23.16 | 22.16 | 0 | 0 | 0 |
19/05/2021 |
21.65
|
1,200 | 21.42 | 21.79 | 21.42 | 100 | 0 | 0.0 |
18/05/2021 |
21.42
|
200 | 22.27 | 22.27 | 21.42 | 0 | 0 | 0 |
17/05/2021 |
22.27
|
10,000 | 20.83 | 22.27 | 21.57 | 0 | 0 | 0 |
14/05/2021 |
20.83
|
4,800 | 20.46 | 20.83 | 20.39 | 0 | 0 | 0 |
13/05/2021 |
20.46
|
900 | 20.39 | 20.54 | 20.39 | 0 | 0 | 0 |
12/05/2021 |
20.39
|
900 | 20.32 | 20.39 | 19.06 | 0 | 0 | 0 |
11/05/2021 |
20.32
|
3,500 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
10/05/2021 |
20.32
|
2,400 | 21.02 | 21.02 | 20.32 | 0 | 0 | 0 |
07/05/2021 |
21.02
|
9,000 | 21.09 | 21.09 | 19.65 | 0 | 0 | 0 |
06/05/2021 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 |
05/05/2021 |
21.09
|
1,900 | 20.94 | 21.72 | 21.05 | 0 | 800 | -0.0 |
04/05/2021 |
20.94
|
8,600 | 19.58 | 20.94 | 18.47 | 0 | 0 | 0 |
29/04/2021 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
28/04/2021 |
19.58
|
1,700 | 19.28 | 19.58 | 19.28 | 400 | 0 | 0.0 |
27/04/2021 |
19.28
|
2,100 | 20.69 | 20.69 | 19.28 | 0 | 0 | 0 |
26/04/2021 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
23/04/2021 |
20.69
|
4,300 | 21.28 | 21.28 | 19.95 | 0 | 0 | 0 |
22/04/2021 |
21.28
|
5,700 | 22.16 | 22.16 | 21.20 | 0 | 0 | 0 |
20/04/2021 |
22.16
|
1,700 | 22.90 | 22.90 | 21.79 | 0 | 0 | 0 |
19/04/2021 |
22.90
|
12,700 | 23.71 | 23.71 | 22.90 | 0 | 0 | 0 |
16/04/2021 |
23.71
|
7,500 | 25.12 | 25.12 | 23.64 | 0 | 0 | 0 |
15/04/2021 |
25.12
|
12,600 | 25.04 | 25.12 | 23.64 | 0 | 0 | 0 |
14/04/2021 |
25.04
|
6,600 | 24.42 | 25.04 | 24.42 | 0 | 0 | 0 |
13/04/2021 |
24.42
|
16,500 | 24.67 | 24.67 | 24.38 | 0 | 0 | 0 |
12/04/2021 |
24.67
|
22,300 | 25.78 | 25.78 | 24.67 | 0 | 0 | 0 |
09/04/2021 |
25.78
|
500 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
08/04/2021 |
25.78
|
3,900 | 25.86 | 26.23 | 24.38 | 0 | 100 | -0.0 |
07/04/2021 |
25.86
|
3,100 | 24.90 | 25.86 | 24.90 | 0 | 0 | 0 |
06/04/2021 |
24.90
|
3,100 | 25.04 | 25.04 | 24.90 | 0 | 0 | 0 |
05/04/2021 |
25.04
|
3,500 | 25.19 | 25.19 | 24.90 | 0 | 0 | 0 |
02/04/2021 |
25.19
|
4,100 | 25.49 | 25.93 | 25.19 | 0 | 0 | 0 |
01/04/2021 |
25.49
|
10,100 | 25.49 | 26.08 | 25.12 | 0 | 0 | 0 |
31/03/2021 |
25.49
|
2,800 | 26.45 | 26.45 | 24.82 | 0 | 0 | 0 |
30/03/2021 |
26.45
|
100 | 26.60 | 26.60 | 26.45 | 0 | 0 | 0 |
29/03/2021 |
26.60
|
5,000 | 25.27 | 26.60 | 25.27 | 0 | 2,100 | -0.1 |
26/03/2021 |
25.27
|
9,100 | 26.60 | 26.60 | 25.12 | 0 | 0 | 0 |
25/03/2021 |
26.60
|
2,400 | 26.60 | 26.60 | 25.19 | 0 | 100 | -0.0 |
24/03/2021 |
26.60
|
8,900 | 26.15 | 26.60 | 24.75 | 0 | 0 | 0 |
23/03/2021 |
26.15
|
27,700 | 26.89 | 26.96 | 25.41 | 0 | 0 | 0 |
22/03/2021 |
26.89
|
6,500 | 27.52 | 27.52 | 26.23 | 0 | 0 | 0 |
19/03/2021 |
27.52
|
5,800 | 27.19 | 27.52 | 26.82 | 0 | 0 | 0 |
18/03/2021 |
27.19
|
3,500 | 27.70 | 27.70 | 27.11 | 0 | 0 | 0 |
17/03/2021 |
27.70
|
11,100 | 27.33 | 27.70 | 26.82 | 0 | 0 | 0 |
16/03/2021 |
27.33
|
9,500 | 26.67 | 28.07 | 26.74 | 0 | 1,200 | -0.0 |
15/03/2021 |
26.67
|
8,000 | 27.70 | 27.70 | 25.86 | 0 | 1,500 | -0.1 |
12/03/2021 |
27.70
|
6,200 | 28.37 | 28.59 | 26.89 | 0 | 0 | 0 |
11/03/2021 |
28.37
|
18,200 | 28.22 | 28.48 | 28.07 | 0 | 0 | 0 |
10/03/2021 |
28.22
|
123,100 | 28.07 | 28.66 | 28.07 | 0 | 1,600 | -0.1 |
09/03/2021 |
28.07
|
41,900 | 27.26 | 28.07 | 26.60 | 0 | 3,600 | -0.1 |
08/03/2021 |
27.26
|
43,700 | 27.33 | 27.70 | 26.15 | 0 | 0 | 0 |
05/03/2021 |
27.33
|
6,200 | 25.93 | 27.33 | 25.49 | 0 | 0 | 0 |
04/03/2021 |
25.93
|
39,500 | 27.08 | 27.08 | 25.60 | 200 | 1,000 | -0.0 |
03/03/2021 |
27.08
|
58,900 | 29.00 | 29.00 | 27.00 | 1,100 | 0 | 0.0 |
02/03/2021 |
29.00
|
29,800 | 28.52 | 29.18 | 28.52 | 1,300 | 6,100 | -0.2 |
01/03/2021 |
28.52
|
233,200 | 26.78 | 28.63 | 26.96 | 300 | 86,800 | -3.3 |
26/02/2021 |
26.78
|
235,100 | 25.04 | 26.78 | 25.04 | 0 | 76,900 | -2.8 |
25/02/2021 |
25.04
|
63,200 | 24.97 | 25.12 | 24.97 | 300 | 4,000 | -0.1 |
24/02/2021 |
24.97
|
56,800 | 24.34 | 25.04 | 24.34 | 0 | 3,500 | -0.1 |
23/02/2021 |
24.34
|
35,900 | 24.08 | 24.34 | 23.94 | 500 | 0 | 0.0 |
22/02/2021 |
24.08
|
85,100 | 23.64 | 24.08 | 22.02 | 0 | 14,000 | -0.5 |
19/02/2021 |
23.64
|
39,700 | 24.23 | 24.23 | 22.90 | 600 | 4,000 | -0.1 |
18/02/2021 |
24.23
|
28,600 | 24.23 | 24.60 | 23.57 | 2,800 | 0 | 0.1 |
17/02/2021 |
24.23
|
105,900 | 23.16 | 24.31 | 22.98 | 2,800 | 6,600 | -0.1 |
09/02/2021 |
23.16
|
142,900 | 21.65 | 23.16 | 21.79 | 0 | 0 | 0 |