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) |
-3.90 | -11.40% | 1,121,100 | 3,400 | 0.1 |
29
34.20
30.80
|
2 tháng
(2024-07-22) |
-4.20 | -12.17% | 3,790,000 | 79,900 | 2.6 |
28.80
35.60
30.80
|
3 tháng
(2024-06-21) |
-44 | -59.22% | 9,505,800 | 85,448 | 2.9 |
28.80
74.30
30.80
|
6 tháng
(2024-03-25) |
5.80 | 23.67% | 12,469,200 | 50,509 | 1.7 |
24.10
74.30
30.80
|
12 tháng
(2023-09-25) |
5.37 | 21.54% | 13,470,600 | 64,309 | 2.0 |
24.10
74.30
30.80
|
24 tháng
(2022-09-30) |
6 | 24.69% | 14,106,678 | 187,743 | 5.6 |
21.87
74.30
30.80
|
36 tháng
(2021-10-05) |
4.65 | 18.13% | 18,091,547 | 12,943 | 0.7 |
21.87
74.30
30.80
|
60 tháng
(2019-10-16) |
14.72 | 94.49% | 34,442,375 | 315,034 | 9.3 |
13.51
74.30
30.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/06/2021 |
23.04
|
5,000 | 22.88 | 23.19 | 22.81 | 0 | 0 | 0 |
16/06/2021 |
22.88
|
10,700 | 23.19 | 23.57 | 22.81 | 100 | 0 | 0.0 |
15/06/2021 |
23.19
|
5,507 | 23.19 | 23.19 | 23.04 | 100 | 0 | 0.0 |
14/06/2021 |
23.19
|
11,800 | 23.19 | 23.57 | 22.96 | 0 | 200 | -0.0 |
11/06/2021 |
23.19
|
10,902 | 23.04 | 23.19 | 22.88 | 0 | 0 | 0 |
10/06/2021 |
23.04
|
19,910 | 23.04 | 23.11 | 22.81 | 0 | 0 | 0 |
09/06/2021 |
23.04
|
9,800 | 22.81 | 23.26 | 22.81 | 0 | 0 | 0 |
08/06/2021 |
22.81
|
17,400 | 22.66 | 23.87 | 22.81 | 1,000 | 0 | 0.0 |
07/06/2021 |
22.66
|
56,648 | 22.96 | 23.87 | 22.58 | 500 | 0 | 0.0 |
04/06/2021 |
22.96
|
44,832 | 22.66 | 22.96 | 22.50 | 0 | 0 | 0 |
03/06/2021 |
22.66
|
37,200 | 22.66 | 22.88 | 22.35 | 1,800 | 700 | 0.0 |
02/06/2021 |
22.66
|
17,200 | 22.50 | 22.66 | 22.43 | 0 | 0 | 0 |
01/06/2021 |
22.50
|
16,982 | 22.66 | 22.66 | 22.43 | 0 | 0 | 0 |
31/05/2021 |
22.66
|
11,400 | 22.73 | 22.73 | 22.50 | 0 | 200 | -0.0 |
28/05/2021 |
22.73
|
22,900 | 22.43 | 22.81 | 22.35 | 0 | 0 | 0 |
27/05/2021 |
22.43
|
61,900 | 22.50 | 22.66 | 21.59 | 0 | 0 | 0 |
26/05/2021 |
22.50
|
35,000 | 22.50 | 22.50 | 22.28 | 0 | 900 | -0.0 |
25/05/2021 |
22.50
|
2,000 | 22.35 | 22.50 | 22.35 | 0 | 300 | -0.0 |
24/05/2021 |
22.35
|
17,200 | 22.28 | 22.43 | 22.35 | 0 | 0 | 0 |
21/05/2021 |
22.28
|
29,400 | 22.35 | 22.66 | 22.12 | 800 | 300 | 0.0 |
20/05/2021 |
22.35
|
43,900 | 22.12 | 22.35 | 22.05 | 0 | 0 | 0 |
19/05/2021 |
22.12
|
14,064 | 22.05 | 22.28 | 21.97 | 100 | 0 | 0.0 |
18/05/2021 |
22.05
|
48,200 | 21.52 | 22.05 | 21.44 | 0 | 0 | 0 |
17/05/2021 |
21.52
|
14,400 | 21.67 | 22.05 | 21.52 | 0 | 0 | 0 |
14/05/2021 |
21.67
|
16,800 | 22.20 | 22.43 | 21.52 | 700 | 0 | 0.0 |
13/05/2021 |
22.20
|
66,884 | 21.67 | 22.43 | 21.44 | 200 | 900 | -0.0 |
12/05/2021 |
21.67
|
12,218 | 21.67 | 21.82 | 21.29 | 0 | 0 | 0 |
11/05/2021 |
21.67
|
23,700 | 21.59 | 21.67 | 21.36 | 400 | 0 | 0.0 |
10/05/2021 |
21.59
|
21,500 | 21.52 | 21.67 | 20.91 | 1,400 | 1,300 | 0.0 |
07/05/2021 |
21.52
|
17,300 | 21.90 | 21.97 | 21.29 | 1,200 | 500 | 0.0 |
06/05/2021 |
21.90
|
8,300 | 22.05 | 22.05 | 21.74 | 500 | 200 | 0.0 |
05/05/2021 |
22.05
|
27,510 | 21.21 | 22.05 | 20.53 | 0 | 1,000 | -0.0 |
04/05/2021 |
21.21
|
30,618 | 22.05 | 22.05 | 20.53 | 100 | 0 | 0.0 |
29/04/2021 |
22.05
|
20,000 | 21.82 | 22.05 | 21.67 | 300 | 0 | 0.0 |
28/04/2021 |
21.82
|
10,400 | 22.12 | 22.43 | 21.82 | 1,000 | 0 | 0.0 |
27/04/2021 |
22.12
|
20,700 | 21.67 | 22.12 | 21.67 | 100 | 5,100 | -0.1 |
26/04/2021 |
21.67
|
49,020 | 22.43 | 22.50 | 21.52 | 800 | 0 | 0.0 |
23/04/2021 |
22.43
|
81,300 | 22.12 | 22.43 | 21.97 | 700 | 3,500 | -0.1 |
22/04/2021 |
22.12
|
22,738 | 23.11 | 23.11 | 22.12 | 0 | 1,000 | -0.0 |
20/04/2021 |
23.11
|
31,300 | 23.04 | 23.11 | 22.66 | 1,100 | 0 | 0.0 |
19/04/2021 |
23.04
|
36,000 | 22.58 | 23.04 | 22.35 | 2,700 | 0 | 0.1 |
16/04/2021 |
22.58
|
50,964 | 23.34 | 23.57 | 22.50 | 4,400 | 0 | 0.1 |
15/04/2021 |
23.34
|
22,600 | 23.49 | 23.95 | 23.19 | 1,700 | 300 | 0.0 |
14/04/2021 |
23.49
|
25,937 | 23.11 | 23.57 | 23.04 | 2,400 | 0 | 0.1 |
13/04/2021 |
23.11
|
37,523 | 23.49 | 23.57 | 23.11 | 800 | 0 | 0.0 |
12/04/2021 |
23.49
|
71,000 | 23.57 | 23.57 | 23.19 | 500 | 7,000 | -0.2 |
09/04/2021 |
23.57
|
53,100 | 23.80 | 23.80 | 23.42 | 3,600 | 0 | 0.1 |
08/04/2021 |
23.80
|
27,400 | 23.72 | 24.10 | 23.57 | 200 | 3,600 | -0.1 |
07/04/2021 |
23.72
|
65,867 | 23.80 | 23.87 | 23.42 | 2,200 | 700 | 0.0 |
06/04/2021 |
23.80
|
53,756 | 24.18 | 24.33 | 23.57 | 200 | 500 | -0.0 |
05/04/2021 |
24.18
|
63,172 | 24.56 | 24.63 | 24.02 | 100 | 18,500 | -0.6 |
02/04/2021 |
24.56
|
57,828 | 24.33 | 26.61 | 24.02 | 0 | 500 | -0.0 |
01/04/2021 |
24.33
|
72,302 | 24.10 | 24.33 | 23.95 | 8,000 | 0 | 0.3 |
31/03/2021 |
24.10
|
113,816 | 24.78 | 24.78 | 24.02 | 1,600 | 900 | 0.0 |
30/03/2021 |
24.78
|
44,478 | 23.80 | 25.24 | 23.64 | 0 | 0 | 0 |
29/03/2021 |
23.80
|
87,449 | 24.33 | 24.33 | 22.96 | 3,300 | 0 | 0.1 |
26/03/2021 |
24.33
|
124,500 | 24.86 | 25.16 | 23.11 | 0 | 500 | -0.0 |
25/03/2021 |
24.86
|
76,560 | 24.94 | 25.32 | 24.48 | 300 | 0 | 0.0 |
24/03/2021 |
24.94
|
113,052 | 26.00 | 26.00 | 24.33 | 700 | 6,800 | -0.2 |
23/03/2021 |
26.00
|
66,222 | 26.69 | 26.99 | 25.77 | 5,500 | 0 | 0.2 |
22/03/2021 |
26.69
|
56,550 | 27.22 | 27.52 | 26.69 | 0 | 0 | 0 |
19/03/2021 |
27.22
|
96,939 | 26.91 | 27.60 | 26.23 | 3,900 | 900 | 0.1 |
18/03/2021 |
26.91
|
87,470 | 27.29 | 27.45 | 26.23 | 3,100 | 0 | 0.1 |
17/03/2021 |
27.29
|
71,734 | 27.52 | 27.52 | 23.42 | 100 | 5,000 | -0.2 |
16/03/2021 |
27.52
|
141,140 | 27.67 | 28.05 | 27.37 | 1,100 | 0 | 0.0 |
15/03/2021 |
27.67
|
187,794 | 27.37 | 29.27 | 26.61 | 16,900 | 401 | 0.6 |
12/03/2021 |
27.37
|
217,795 | 26.99 | 28.13 | 26.30 | 2,600 | 0 | 0.1 |
11/03/2021 |
26.99
|
308,768 | 24.94 | 26.99 | 25.09 | 11,300 | 14,300 | -0.1 |
10/03/2021 |
24.94
|
314,400 | 22.20 | 25.09 | 22.28 | 10,000 | 4,300 | 0.2 |
09/03/2021 |
22.20
|
37,000 | 22.28 | 22.43 | 22.05 | 0 | 0 | 0 |
08/03/2021 |
22.28
|
36,300 | 22.12 | 22.28 | 22.05 | 3,000 | 0 | 0.1 |
05/03/2021 |
22.12
|
70,700 | 21.67 | 22.43 | 21.36 | 100 | 500 | -0.0 |
04/03/2021 |
21.67
|
60,300 | 21.67 | 22.05 | 21.52 | 200 | 2,600 | -0.1 |
03/03/2021 |
21.67
|
87,700 | 21.59 | 22.35 | 21.52 | 0 | 0 | 0 |
02/03/2021 |
21.59
|
49,930 | 21.67 | 21.90 | 21.44 | 300 | 2,300 | -0.1 |
01/03/2021 |
21.67
|
47,437 | 21.36 | 22.05 | 21.67 | 3,000 | 0 | 0.1 |
26/02/2021 |
21.36
|
55,855 | 21.36 | 21.74 | 21.21 | 2,200 | 0 | 0.1 |
25/02/2021 |
21.36
|
55,200 | 21.29 | 21.44 | 21.29 | 2,900 | 0 | 0.1 |
24/02/2021 |
21.29
|
74,261 | 21.67 | 21.97 | 21.21 | 0 | 0 | 0 |
23/02/2021 |
21.67
|
57,200 | 21.52 | 21.67 | 21.29 | 3,000 | 0 | 0.1 |
22/02/2021 |
21.52
|
50,110 | 21.29 | 21.97 | 21.29 | 200 | 1,100 | -0.0 |
19/02/2021 |
21.29
|
49,700 | 21.97 | 21.97 | 21.21 | 1,000 | 0 | 0.0 |
18/02/2021 |
21.97
|
72,800 | 22.12 | 22.66 | 21.52 | 2,100 | 600 | 0.0 |
17/02/2021 |
22.12
|
74,700 | 21.06 | 22.28 | 21.29 | 2,500 | 0 | 0.1 |
09/02/2021 |
21.06
|
13,500 | 20.91 | 21.21 | 20.91 | 100 | 500 | 0 |
08/02/2021 |
20.91
|
47,900 | 21.14 | 21.44 | 20.83 | 1,100 | 1,800 | 0 |
05/02/2021 |
21.14
|
55,600 | 20.91 | 24.10 | 20.76 | 6,300 | 7,000 | -0.0 |
04/02/2021 |
20.91
|
64,701 | 20.91 | 21.29 | 20.76 | 600 | 400 | 0.0 |
03/02/2021 |
20.91
|
84,603 | 20.30 | 21.67 | 20.37 | 7,900 | 200 | 0.2 |
02/02/2021 |
20.30
|
49,600 | 19.99 | 21.29 | 19.77 | 3,600 | 19,600 | -0.4 |
01/02/2021 |
19.99
|
43,500 | 20.60 | 20.60 | 19.77 | 10,710 | 1,500 | 0.2 |
29/01/2021 |
20.60
|
66,200 | 19.39 | 20.91 | 16.65 | 2,500 | 0 | 0.1 |
28/01/2021 |
19.39
|
162,778 | 21.59 | 21.59 | 18.63 | 20,210 | 2,700 | 0.4 |
27/01/2021 |
21.59
|
78,600 | 22.66 | 22.81 | 21.29 | 9,600 | 2,500 | 0.2 |
26/01/2021 |
22.66
|
33,423 | 23.57 | 23.57 | 22.05 | 1,100 | 0 | 0.0 |
25/01/2021 |
23.57
|
59,400 | 23.19 | 23.95 | 23.04 | 0 | 600 | -0.0 |
22/01/2021 |
23.19
|
20,300 | 23.49 | 24.25 | 22.81 | 200 | 100 | 0.0 |
21/01/2021 |
23.49
|
101,500 | 22.96 | 24.33 | 22.88 | 3,000 | 0 | 0.1 |
20/01/2021 |
22.96
|
44,480 | 23.57 | 23.57 | 22.05 | 6,300 | 0 | 0.2 |
19/01/2021 |
23.57
|
140,425 | 24.56 | 24.56 | 21.06 | 3,200 | 100 | 0.1 |