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 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
30.03
|
40,300 | 30.39 | 30.39 | 28.16 | 0 | 0 | 0 |
06/07/2021 |
30.39
|
52,300 | 30.39 | 30.39 | 29.94 | 0 | 0 | 0 |
05/07/2021 |
30.39
|
121,300 | 30.39 | 30.39 | 29.94 | 0 | 0 | 0 |
02/07/2021 |
30.39
|
43,500 | 30.66 | 30.75 | 30.39 | 0 | 0 | 0 |
01/07/2021 |
30.66
|
36,300 | 30.39 | 30.75 | 30.39 | 0 | 1,900 | -0.1 |
30/06/2021 |
30.39
|
59,500 | 30.21 | 31.11 | 30.21 | 0 | 0 | 0 |
29/06/2021 |
30.21
|
277,300 | 30.57 | 30.66 | 29.94 | 0 | 0 | 0 |
28/06/2021 |
30.57
|
60,800 | 30.75 | 30.75 | 29.94 | 0 | 500 | -0.0 |
25/06/2021 |
30.75
|
50,100 | 29.68 | 30.75 | 29.23 | 0 | 2,200 | -0.1 |
24/06/2021 |
29.68
|
44,700 | 29.77 | 29.85 | 29.50 | 0 | 300 | -0.0 |
23/06/2021 |
29.77
|
92,200 | 30.30 | 31.28 | 29.05 | 0 | 1,000 | -0.0 |
22/06/2021 |
30.30
|
56,300 | 29.50 | 31.11 | 29.50 | 0 | 500 | -0.0 |
21/06/2021 |
29.50
|
78,600 | 29.94 | 30.03 | 28.60 | 0 | 0 | 0 |
18/06/2021 |
29.94
|
98,600 | 30.12 | 31.28 | 29.85 | 0 | 400 | -0.0 |
17/06/2021 |
30.12
|
158,900 | 31.20 | 31.20 | 28.60 | 0 | 0 | 0 |
16/06/2021 |
31.20
|
81,810 | 32.36 | 32.36 | 31.11 | 500 | 0 | 0.0 |
15/06/2021 |
32.36
|
370,200 | 32.09 | 33.79 | 32.09 | 5,400 | 4,000 | 0.1 |
14/06/2021 |
32.09
|
1,338,800 | 29.23 | 32.09 | 29.23 | 1,000 | 3,000 | -0.1 |
11/06/2021 |
29.23
|
5,538 | 29.14 | 29.23 | 28.60 | 0 | 0 | 0 |
10/06/2021 |
29.14
|
48,300 | 29.14 | 29.32 | 28.87 | 0 | 0 | 0 |
09/06/2021 |
29.14
|
30,600 | 29.32 | 29.32 | 28.78 | 0 | 0 | 0 |
08/06/2021 |
29.32
|
57,400 | 29.32 | 29.41 | 28.60 | 0 | 0 | 0 |
07/06/2021 |
29.32
|
37,400 | 29.14 | 29.50 | 28.16 | 2,200 | 0 | 0.1 |
04/06/2021 |
29.14
|
19,100 | 29.94 | 29.94 | 29.05 | 2,000 | 0 | 0.1 |
03/06/2021 |
29.94
|
36,800 | 29.14 | 29.94 | 28.78 | 0 | 0 | 0 |
02/06/2021 |
29.14
|
120,700 | 29.05 | 29.32 | 28.60 | 0 | 0 | 0 |
01/06/2021 |
29.05
|
20,735 | 29.05 | 29.05 | 28.69 | 0 | 0 | 0 |
31/05/2021 |
29.05
|
75,900 | 29.50 | 29.50 | 28.78 | 0 | 0 | 0 |
28/05/2021 |
29.50
|
23,400 | 29.32 | 29.59 | 29.32 | 0 | 0 | 0 |
27/05/2021 |
29.32
|
60,500 | 29.14 | 29.32 | 26.82 | 0 | 0 | 0 |
26/05/2021 |
29.14
|
61,600 | 29.14 | 29.50 | 28.96 | 0 | 0 | 0 |
25/05/2021 |
29.14
|
26,600 | 29.85 | 30.39 | 29.14 | 0 | 0 | 0 |
24/05/2021 |
29.85
|
22,540 | 29.68 | 29.94 | 29.50 | 0 | 0 | 0 |
21/05/2021 |
29.68
|
108,600 | 29.68 | 30.39 | 29.23 | 0 | 0 | 0 |
20/05/2021 |
29.68
|
55,700 | 29.41 | 29.77 | 28.87 | 0 | 0 | 0 |
19/05/2021 |
29.41
|
81,500 | 29.32 | 29.41 | 28.87 | 0 | 0 | 0 |
18/05/2021 |
29.32
|
120,600 | 28.78 | 29.32 | 28.51 | 0 | 300 | -0.0 |
17/05/2021 |
28.78
|
110,400 | 28.78 | 29.05 | 28.69 | 0 | 0 | 0 |
14/05/2021 |
28.78
|
112,900 | 28.69 | 28.87 | 28.69 | 0 | 0 | 0 |
13/05/2021 |
28.69
|
69,200 | 29.05 | 29.14 | 28.25 | 0 | 0 | 0 |
12/05/2021 |
29.05
|
151,400 | 28.60 | 29.50 | 28.33 | 0 | 0 | 0 |
11/05/2021 |
28.60
|
105,000 | 28.16 | 28.87 | 28.16 | 0 | 0 | 0 |
10/05/2021 |
28.16
|
120,400 | 28.60 | 28.60 | 27.98 | 0 | 0 | 0 |
07/05/2021 |
28.60
|
215,200 | 29.05 | 29.05 | 28.16 | 0 | 1,700 | -0.1 |
06/05/2021 |
29.05
|
162,300 | 29.50 | 29.50 | 28.60 | 0 | 0 | 0 |
05/05/2021 |
29.50
|
245,220 | 28.60 | 29.68 | 28.33 | 0 | 0 | 0 |
04/05/2021 |
28.60
|
245,900 | 27.71 | 28.60 | 26.10 | 0 | 300 | -0.0 |
29/04/2021 |
27.71
|
291,200 | 27.44 | 27.80 | 27.35 | 0 | 0 | 0 |
28/04/2021 |
27.44
|
153,800 | 27.26 | 27.53 | 26.82 | 0 | 0 | 0 |
27/04/2021 |
27.26
|
172,600 | 27.26 | 27.53 | 26.73 | 0 | 0 | 0 |
26/04/2021 |
27.26
|
222,400 | 26.28 | 28.42 | 26.28 | 0 | 0 | 0 |
23/04/2021 |
26.28
|
190,800 | 25.83 | 26.55 | 25.47 | 0 | 0 | 0 |
22/04/2021 |
25.83
|
166,200 | 25.47 | 25.92 | 25.47 | 0 | 0 | 0 |
20/04/2021 |
25.47
|
87,800 | 25.47 | 26.01 | 25.39 | 0 | 0 | 0 |
19/04/2021 |
25.47
|
113,023 | 25.21 | 25.74 | 25.03 | 0 | 0 | 0 |
16/04/2021 |
25.21
|
259,400 | 26.46 | 26.46 | 24.67 | 0 | 0 | 0 |
15/04/2021 |
26.46
|
100,900 | 26.55 | 27.26 | 26.10 | 0 | 0 | 0 |
14/04/2021 |
26.55
|
94,400 | 26.37 | 26.73 | 25.92 | 0 | 0 | 0 |
13/04/2021 |
26.37
|
236,800 | 27.26 | 27.53 | 26.37 | 0 | 0 | 0 |
12/04/2021 |
27.26
|
147,420 | 27.08 | 27.71 | 27.08 | 0 | 0 | 0 |
09/04/2021 |
27.08
|
108,500 | 27.62 | 27.71 | 26.82 | 0 | 0 | 0 |
08/04/2021 |
27.62
|
108,500 | 27.44 | 27.89 | 27.35 | 0 | 0 | 0 |
07/04/2021 |
27.44
|
141,800 | 28.07 | 28.07 | 27.35 | 0 | 0 | 0 |
06/04/2021 |
28.07
|
167,420 | 26.99 | 28.07 | 26.99 | 0 | 0 | 0 |
05/04/2021 |
26.99
|
130,110 | 27.35 | 27.71 | 26.73 | 0 | 100 | -0.0 |
02/04/2021 |
27.35
|
262,335 | 27.89 | 28.25 | 26.73 | 0 | 900 | -0.0 |
01/04/2021 |
27.89
|
122,851 | 27.71 | 28.60 | 26.82 | 0 | 32,700 | -1.0 |
31/03/2021 |
27.71
|
386,050 | 27.71 | 27.71 | 26.10 | 100 | 0 | 0.0 |
30/03/2021 |
27.71
|
788,400 | 30.57 | 30.57 | 27.53 | 1,700 | 0 | 0.1 |
29/03/2021 |
30.57
|
198,688 | 30.93 | 31.73 | 30.39 | 4,300 | 0 | 0.2 |
26/03/2021 |
30.93
|
325,860 | 30.75 | 31.73 | 28.60 | 1,500 | 3,900 | -0.1 |
25/03/2021 |
30.75
|
552,345 | 29.05 | 31.20 | 29.14 | 4,400 | 6,000 | -0.1 |
24/03/2021 |
29.05
|
365,040 | 28.07 | 29.14 | 27.44 | 12,200 | 0 | 0.4 |
23/03/2021 |
28.07
|
210,000 | 28.87 | 28.96 | 27.71 | 0 | 0 | 0 |
22/03/2021 |
28.87
|
142,000 | 28.60 | 29.05 | 28.60 | 0 | 0 | 0 |
19/03/2021 |
28.60
|
111,800 | 28.96 | 29.41 | 28.25 | 0 | 0 | 0 |
18/03/2021 |
28.96
|
382,572 | 27.71 | 29.68 | 27.71 | 2,900 | 6,500 | -0.1 |
17/03/2021 |
27.71
|
189,010 | 27.62 | 27.98 | 27.44 | 0 | 0 | 0 |
16/03/2021 |
27.62
|
182,503 | 28.07 | 28.42 | 27.35 | 1,900 | 0 | 0.1 |
15/03/2021 |
28.07
|
167,440 | 27.17 | 28.07 | 26.82 | 0 | 0 | 0 |
12/03/2021 |
27.17
|
187,520 | 27.17 | 28.16 | 27.08 | 300 | 500 | -0.0 |
11/03/2021 |
27.17
|
265,600 | 27.08 | 27.44 | 26.73 | 500 | 2,100 | -0.0 |
10/03/2021 |
27.08
|
343,010 | 27.71 | 27.71 | 26.73 | 0 | 0 | 0 |
09/03/2021 |
27.71
|
388,650 | 26.73 | 28.60 | 27.17 | 6,600 | 3,000 | 0.1 |
08/03/2021 |
26.73
|
929,402 | 24.31 | 26.73 | 24.67 | 0 | 1,800 | -0.1 |
05/03/2021 |
24.31
|
238,049 | 23.60 | 24.58 | 23.42 | 0 | 0 | 0 |
04/03/2021 |
23.60
|
361,600 | 24.22 | 24.58 | 23.06 | 0 | 0 | 0 |
03/03/2021 |
24.22
|
119,400 | 24.22 | 24.22 | 23.78 | 0 | 0 | 0 |
02/03/2021 |
24.22
|
261,601 | 24.49 | 24.94 | 23.24 | 0 | 200 | -0.0 |
01/03/2021 |
24.49
|
198,003 | 24.04 | 24.85 | 23.78 | 0 | 5,800 | -0.2 |
26/02/2021 |
24.04
|
166,800 | 24.13 | 24.22 | 23.33 | 0 | 7,000 | -0.2 |
25/02/2021 |
24.13
|
304,500 | 24.31 | 24.67 | 23.33 | 0 | 0 | 0 |
24/02/2021 |
24.31
|
190,600 | 24.94 | 24.94 | 23.69 | 0 | 2,300 | -0.1 |
23/02/2021 |
24.94
|
393,205 | 24.13 | 25.21 | 23.69 | 6,000 | 0 | 0.2 |
22/02/2021 |
24.13
|
663,900 | 22.44 | 24.13 | 22.79 | 9,000 | 100 | 0.2 |
19/02/2021 |
22.44
|
207,700 | 22.17 | 22.70 | 22.17 | 0 | 0 | 0 |
18/02/2021 |
22.17
|
148,600 | 21.36 | 22.35 | 21.27 | 200 | 0 | 0.0 |
17/02/2021 |
21.36
|
100,100 | 21.27 | 21.54 | 20.56 | 0 | 0 | 0 |
09/02/2021 |
21.27
|
26,715 | 21.18 | 21.36 | 20.83 | 0 | 0 | 0 |
08/02/2021 |
21.18
|
112,100 | 21.27 | 21.63 | 20.38 | 2,000 | 2,200 | -0.0 |