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) |
-0.10 | -0.23% | 677,600 | -3,800 | -0.2 |
40
46.45
42.85
|
2 tháng
(2024-07-22) |
0.20 | 0.47% | 1,419,000 | -26,900 | -1.2 |
40
46.45
42.85
|
3 tháng
(2024-06-21) |
-12.55 | -22.65% | 3,592,900 | -46,404 | -2.2 |
40
55.40
42.85
|
6 tháng
(2024-03-25) |
12.85 | 42.83% | 10,434,300 | -46,504 | -1.4 |
29.80
55.40
42.85
|
12 tháng
(2023-09-25) |
15.54 | 56.89% | 12,221,700 | -108,104 | -3.2 |
22.12
55.40
42.85
|
24 tháng
(2022-09-30) |
11.01 | 34.60% | 13,513,500 | -298,620 | -9.9 |
22.12
55.40
42.85
|
36 tháng
(2021-10-05) |
4.47 | 11.64% | 16,160,700 | -533,960 | -19.8 |
22.12
55.40
42.85
|
60 tháng
(2019-10-16) |
21.82 | 103.74% | 33,359,150 | -6,052,951 | -148.8 |
13.53
55.40
42.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
30.56
|
13,800 | 31.94 | 32.80 | 30.56 | 500 | 200 | 0.0 |
05/07/2021 |
31.94
|
4,300 | 32.33 | 32.37 | 31.94 | 0 | 2,700 | -0.1 |
02/07/2021 |
32.33
|
1,600 | 32.71 | 32.71 | 32.33 | 0 | 0 | 0 |
01/07/2021 |
32.71
|
15,300 | 33.14 | 33.92 | 32.71 | 0 | 0 | 0 |
30/06/2021 |
33.14
|
43,000 | 31.85 | 33.14 | 31.85 | 0 | 0 | 0 |
29/06/2021 |
31.85
|
10,900 | 31.85 | 32.28 | 30.99 | 0 | 7,500 | -0.3 |
28/06/2021 |
31.85
|
11,700 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 |
25/06/2021 |
31.85
|
9,600 | 32.37 | 32.37 | 31.85 | 0 | 0 | 0 |
24/06/2021 |
32.37
|
17,300 | 32.28 | 32.37 | 32.28 | 0 | 0 | 0 |
23/06/2021 |
32.28
|
12,100 | 32.28 | 32.28 | 32.28 | 0 | 0 | 0 |
22/06/2021 |
32.28
|
51,300 | 30.91 | 32.28 | 30.99 | 0 | 15,000 | -0.5 |
21/06/2021 |
30.91
|
11,400 | 30.91 | 31.08 | 30.91 | 0 | 1,100 | -0.0 |
18/06/2021 |
30.91
|
9,000 | 30.82 | 31.68 | 30.82 | 0 | 0 | 0 |
17/06/2021 |
30.82
|
14,500 | 30.99 | 30.99 | 30.82 | 0 | 0 | 0 |
16/06/2021 |
30.99
|
2,100 | 31.68 | 31.68 | 30.99 | 0 | 0 | 0 |
15/06/2021 |
31.68
|
11,800 | 30.99 | 31.85 | 31.68 | 5,000 | 300 | 0.2 |
14/06/2021 |
30.99
|
4,300 | 30.99 | 31.42 | 30.99 | 0 | 0 | 0 |
11/06/2021 |
30.99
|
9,100 | 30.99 | 31.42 | 30.99 | 0 | 0 | 0 |
10/06/2021 |
30.99
|
11,200 | 30.99 | 31.42 | 30.99 | 0 | 500 | -0.0 |
09/06/2021 |
30.99
|
19,300 | 30.99 | 30.99 | 30.13 | 0 | 0 | 0 |
08/06/2021 |
30.99
|
47,900 | 31.42 | 31.42 | 30.99 | 0 | 0 | 0 |
07/06/2021 |
31.42
|
13,300 | 31.85 | 31.85 | 30.99 | 4,100 | 0 | 0.2 |
04/06/2021 |
31.85
|
323,200 | 31.85 | 32.11 | 30.99 | 24,300 | 0 | 0.9 |
03/06/2021 |
31.85
|
129,200 | 31.85 | 31.85 | 31.42 | 95,300 | 2,000 | 3.4 |
02/06/2021 |
31.85
|
6,500 | 30.56 | 31.85 | 30.43 | 2,000 | 0 | 0.1 |
01/06/2021 |
30.56
|
3,900 | 31.59 | 31.59 | 30.13 | 200 | 0 | 0.0 |
31/05/2021 |
31.59
|
16,800 | 31.85 | 31.85 | 30.13 | 10,700 | 0 | 0.4 |
28/05/2021 |
31.85
|
45,700 | 31.42 | 31.85 | 31.08 | 1,100 | 0 | 0.0 |
27/05/2021 |
31.42
|
2,200 | 31.42 | 32.71 | 31.42 | 0 | 0 | 0 |
26/05/2021 |
31.42
|
210,100 | 30.22 | 32.33 | 31.16 | 4,000 | 1,300 | 0.1 |
25/05/2021 |
30.22
|
32,000 | 30.99 | 31.94 | 30.13 | 100 | 400 | -0.0 |
24/05/2021 |
30.99
|
15,000 | 29.83 | 30.99 | 30.91 | 0 | 0 | 0 |
21/05/2021 |
29.83
|
14,200 | 29.83 | 29.83 | 29.36 | 0 | 0 | 0 |
20/05/2021 |
29.83
|
11,700 | 30.48 | 30.65 | 29.83 | 900 | 400 | 0.0 |
19/05/2021 |
30.48
|
4,100 | 30.56 | 30.56 | 29.70 | 100 | 500 | -0.0 |
18/05/2021 |
30.56
|
23,400 | 29.70 | 30.56 | 29.70 | 100 | 0 | 0.0 |
17/05/2021 |
29.70
|
52,300 | 31.08 | 31.25 | 29.70 | 0 | 0 | 0 |
14/05/2021 |
31.08
|
14,500 | 31.42 | 32.37 | 31.08 | 300 | 2,000 | -0.1 |
13/05/2021 |
31.42
|
53,000 | 32.28 | 33.14 | 31.42 | 300 | 1,500 | -0.0 |
12/05/2021 |
32.28
|
128,300 | 30.48 | 32.58 | 31.42 | 0 | 0 | 0 |
11/05/2021 |
30.48
|
51,600 | 30.48 | 31.72 | 30.13 | 200 | 0 | 0.0 |
10/05/2021 |
30.48
|
20,500 | 30.13 | 30.48 | 29.27 | 0 | 500 | -0.0 |
07/05/2021 |
30.13
|
13,600 | 30.13 | 31.25 | 29.27 | 300 | 0 | 0.0 |
06/05/2021 |
30.13
|
36,100 | 30.65 | 32.02 | 30.13 | 1,000 | 1,900 | -0.0 |
05/05/2021 |
30.65
|
55,500 | 30.22 | 31.85 | 30.30 | 2,000 | 0 | 0.1 |
04/05/2021 |
30.22
|
20,200 | 29.96 | 30.22 | 29.36 | 2,100 | 500 | 0.1 |
29/04/2021 |
29.96
|
35,500 | 30.56 | 31.42 | 28.75 | 100 | 400 | -0.0 |
28/04/2021 |
30.56
|
122,600 | 28.58 | 30.56 | 28.41 | 0 | 7,400 | -0.3 |
27/04/2021 |
28.58
|
71,500 | 26.99 | 28.84 | 27.55 | 0 | 0 | 0 |
26/04/2021 |
26.99
|
16,500 | 28.06 | 28.15 | 26.86 | 1,500 | 2,000 | -0.0 |
23/04/2021 |
28.06
|
62,500 | 27.98 | 28.37 | 27.55 | 200 | 4,800 | -0.1 |
22/04/2021 |
27.98
|
77,900 | 27.81 | 27.98 | 27.55 | 0 | 29,000 | -0.9 |
20/04/2021 |
27.81
|
33,500 | 27.55 | 28.32 | 27.55 | 0 | 3,600 | -0.1 |
19/04/2021 |
27.55
|
18,300 | 27.16 | 27.55 | 26.69 | 0 | 3,500 | -0.1 |
16/04/2021 |
27.16
|
42,600 | 28.11 | 28.37 | 27.16 | 300 | 500 | -0.0 |
15/04/2021 |
28.11
|
80,900 | 26.99 | 28.11 | 27.12 | 0 | 4,500 | -0.1 |
14/04/2021 |
26.99
|
52,800 | 27.20 | 27.98 | 26.69 | 1,600 | 397,001 | -12.7 |
13/04/2021 |
27.20
|
4,600 | 27.72 | 27.72 | 26.95 | 0 | 0 | 0 |
12/04/2021 |
27.72
|
49,800 | 26.69 | 27.98 | 26.69 | 0 | 0 | 0 |
09/04/2021 |
26.69
|
10,100 | 26.69 | 26.86 | 26.52 | 1,000 | 400 | 0.0 |
08/04/2021 |
26.69
|
6,000 | 26.77 | 26.77 | 26.00 | 500 | 1,700 | -0.0 |
07/04/2021 |
26.77
|
10,900 | 26.95 | 26.95 | 26.43 | 200 | 0 | 0.0 |
06/04/2021 |
26.95
|
7,600 | 26.86 | 26.95 | 26.86 | 600 | 0 | 0.0 |
05/04/2021 |
26.86
|
3,800 | 27.12 | 27.38 | 26.69 | 500 | 0 | 0.0 |
02/04/2021 |
27.12
|
14,700 | 26.86 | 27.12 | 26.86 | 5,600 | 100 | 0.2 |
01/04/2021 |
26.86
|
8,100 | 27.12 | 27.12 | 26.26 | 100 | 0 | 0.0 |
31/03/2021 |
27.12
|
30,500 | 27.20 | 27.38 | 25.31 | 5,200 | 0 | 0.2 |
30/03/2021 |
27.20
|
1,500 | 26.77 | 27.20 | 26.77 | 1,000 | 500 | 0.0 |
29/03/2021 |
26.77
|
1,700 | 25.91 | 27.29 | 26.77 | 100 | 0 | 0.0 |
26/03/2021 |
25.91
|
4,000 | 25.91 | 27.38 | 25.83 | 1,600 | 0 | 0.0 |
25/03/2021 |
25.91
|
11,400 | 25.96 | 26.00 | 25.91 | 0 | 0 | 0 |
24/03/2021 |
25.96
|
8,100 | 26.69 | 26.69 | 25.96 | 400 | 0 | 0.0 |
23/03/2021 |
26.69
|
6,800 | 27.20 | 27.20 | 26.26 | 200 | 1,900 | -0.1 |
22/03/2021 |
27.20
|
6,200 | 27.46 | 27.46 | 27.20 | 0 | 1,100 | -0.0 |
19/03/2021 |
27.46
|
2,900 | 27.72 | 27.72 | 27.46 | 200 | 200 | -0 |
18/03/2021 |
27.72
|
9,000 | 27.38 | 28.32 | 27.46 | 400 | 0 | 0.0 |
17/03/2021 |
27.38
|
4,600 | 27.59 | 28.93 | 27.20 | 500 | 1,900 | -0.0 |
16/03/2021 |
27.59
|
10,900 | 28.88 | 28.88 | 27.59 | 300 | 900 | -0.0 |
15/03/2021 |
28.88
|
6,100 | 28.88 | 28.88 | 28.50 | 600 | 0 | 0.0 |
12/03/2021 |
28.88
|
6,000 | 28.88 | 28.93 | 28.88 | 0 | 2,000 | -0.1 |
11/03/2021 |
28.88
|
8,900 | 28.80 | 29.27 | 28.84 | 1,100 | 0 | 0.0 |
10/03/2021 |
28.80
|
6,400 | 28.93 | 30.13 | 28.41 | 400 | 0 | 0.0 |
09/03/2021 |
28.93
|
6,200 | 29.74 | 29.74 | 28.93 | 0 | 0 | 0 |
08/03/2021 |
29.74
|
5,300 | 28.71 | 30.13 | 28.71 | 0 | 1,000 | -0.0 |
05/03/2021 |
28.71
|
6,700 | 29.79 | 30.13 | 28.71 | 300 | 0 | 0.0 |
04/03/2021 |
29.79
|
26,300 | 28.19 | 30.13 | 28.84 | 10,700 | 0 | 0.4 |
03/03/2021 |
28.19
|
61,200 | 26.43 | 28.24 | 26.52 | 10,300 | 7,700 | 0.1 |
02/03/2021 |
26.43
|
7,900 | 26.26 | 26.52 | 26.34 | 1,000 | 0 | 0.0 |
01/03/2021 |
26.26
|
11,100 | 26.26 | 26.34 | 25.83 | 6,000 | 500 | 0.2 |
26/02/2021 |
26.26
|
11,100 | 25.83 | 26.60 | 25.83 | 9,300 | 500 | 0.3 |
25/02/2021 |
25.83
|
18,000 | 26.08 | 26.08 | 25.83 | 3,900 | 0 | 0.1 |
24/02/2021 |
26.08
|
4,200 | 26.17 | 26.26 | 25.83 | 3,100 | 0 | 0.1 |
23/02/2021 |
26.17
|
24,300 | 25.91 | 26.17 | 25.14 | 1,100 | 0 | 0.0 |
22/02/2021 |
25.91
|
3,800 | 26.00 | 26.26 | 25.91 | 100 | 0 | 0.0 |
19/02/2021 |
26.00
|
9,000 | 26.26 | 26.26 | 26.00 | 4,400 | 100 | 0.1 |
18/02/2021 |
26.26
|
53,800 | 25.14 | 26.26 | 24.79 | 5,200 | 2,100 | 0.1 |
17/02/2021 |
25.14
|
23,000 | 24.97 | 25.31 | 24.54 | 6,900 | 2,100 | 0.1 |
09/02/2021 |
24.97
|
9,300 | 24.28 | 24.97 | 24.23 | 2,200 | 4,600 | -0.1 |
08/02/2021 |
24.28
|
1,700 | 25.14 | 25.14 | 23.76 | 0 | 0 | 0 |
05/02/2021 |
25.14
|
1,100 | 25.22 | 25.22 | 25.14 | 0 | 0 | 0 |