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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
21.42
|
244,157 | 22.75 | 23.22 | 21.14 | 0 | 2,000 | -0.0 |
05/07/2021 |
22.75
|
259,415 | 23.03 | 23.13 | 22.65 | 0 | 0 | 0 |
02/07/2021 |
23.03
|
207,624 | 23.03 | 23.51 | 22.84 | 0 | 0 | 0 |
01/07/2021 |
23.03
|
453,095 | 21.99 | 23.41 | 21.52 | 3,000 | 0 | 0.1 |
30/06/2021 |
21.99
|
236,431 | 22.65 | 22.65 | 21.99 | 0 | 0 | 0 |
29/06/2021 |
22.65
|
193,932 | 22.65 | 23.22 | 22.37 | 0 | 0 | 0 |
28/06/2021 |
22.65
|
218,298 | 23.41 | 23.51 | 22.65 | 0 | 0 | 0 |
25/06/2021 |
23.41
|
213,234 | 22.37 | 23.51 | 22.28 | 0 | 500 | -0.0 |
24/06/2021 |
22.37
|
314,020 | 23.13 | 23.60 | 21.99 | 500 | 0 | 0.0 |
23/06/2021 |
23.13
|
556,495 | 23.98 | 24.46 | 22.75 | 1,500 | 500 | 0.0 |
22/06/2021 |
23.98
|
253,973 | 24.36 | 24.64 | 23.89 | 100 | 0 | 0.0 |
21/06/2021 |
24.36
|
265,500 | 24.55 | 25.02 | 24.17 | 1,100 | 0 | 0 |
18/06/2021 |
24.55
|
272,050 | 23.98 | 25.59 | 24.08 | 0 | 0 | 0 |
17/06/2021 |
23.98
|
310,700 | 23.32 | 24.27 | 22.37 | 0 | 0 | 0 |
16/06/2021 |
23.32
|
378,045 | 24.36 | 24.36 | 22.28 | 2,000 | 0 | 0.0 |
15/06/2021 |
24.36
|
300,637 | 23.22 | 24.55 | 23.22 | 400 | 3,500 | -0.1 |
14/06/2021 |
23.22
|
701,167 | 21.04 | 23.70 | 21.04 | 500 | 16,400 | -0.4 |
11/06/2021 |
21.04
|
454,755 | 20.66 | 21.52 | 20.66 | 0 | 0 | 0 |
10/06/2021 |
20.66
|
283,727 | 19.62 | 20.76 | 18.96 | 0 | 0 | 0 |
09/06/2021 |
19.62
|
317,600 | 19.24 | 19.81 | 18.48 | 0 | 0 | 0 |
08/06/2021 |
19.24
|
233,325 | 20.28 | 20.66 | 19.24 | 1,900 | 0 | 0.0 |
07/06/2021 |
20.28
|
301,380 | 21.33 | 21.33 | 19.43 | 0 | 0 | 0 |
04/06/2021 |
21.33
|
240,400 | 21.61 | 21.80 | 20.85 | 0 | 0 | 0 |
03/06/2021 |
21.61
|
642,021 | 21.14 | 21.90 | 20.76 | 0 | 0 | 0 |
02/06/2021 |
21.14
|
659,608 | 19.24 | 21.33 | 18.29 | 0 | 8,000 | -0.2 |
01/06/2021 |
19.24
|
407,007 | 20.57 | 20.57 | 18.96 | 0 | 0 | 0 |
31/05/2021 |
20.57
|
274,328 | 20.00 | 20.66 | 19.53 | 0 | 0 | 0 |
28/05/2021 |
20.00
|
696,300 | 18.48 | 20.38 | 18.01 | 1,000 | 0 | 0.0 |
27/05/2021 |
18.48
|
421,600 | 18.20 | 18.96 | 17.82 | 5,500 | 500 | 0.1 |
26/05/2021 |
18.20
|
179,557 | 18.01 | 18.48 | 17.63 | 0 | 0 | 0 |
25/05/2021 |
18.01
|
256,300 | 18.01 | 18.58 | 17.82 | 0 | 0 | 0 |
24/05/2021 |
18.01
|
267,500 | 17.63 | 18.20 | 17.82 | 0 | 5,000 | -0.1 |
21/05/2021 |
17.63
|
362,300 | 18.48 | 18.48 | 17.63 | 12,000 | 2,400 | 0.2 |
20/05/2021 |
18.48
|
279,600 | 17.25 | 18.58 | 17.25 | 0 | 0 | 0 |
19/05/2021 |
17.25
|
98,200 | 17.73 | 17.73 | 17.06 | 0 | 0 | 0 |
18/05/2021 |
17.73
|
312,100 | 17.06 | 18.20 | 16.78 | 400 | 0 | 0.0 |
17/05/2021 |
17.06
|
109,900 | 17.06 | 17.06 | 16.59 | 0 | 0 | 0 |
14/05/2021 |
17.06
|
109,300 | 17.16 | 17.44 | 16.59 | 0 | 0 | 0 |
13/05/2021 |
17.16
|
136,400 | 17.63 | 17.63 | 17.16 | 0 | 0 | 0 |
12/05/2021 |
17.63
|
119,500 | 17.44 | 17.82 | 17.16 | 0 | 0 | 0 |
11/05/2021 |
17.44
|
247,117 | 16.87 | 17.73 | 16.68 | 0 | 0 | 0 |
10/05/2021 |
16.87
|
127,500 | 16.40 | 17.06 | 16.11 | 0 | 0 | 0 |
07/05/2021 |
16.40
|
84,915 | 16.49 | 16.59 | 16.11 | 0 | 0 | 0 |
06/05/2021 |
16.49
|
106,014 | 16.11 | 16.78 | 16.11 | 200 | 0 | 0.0 |
05/05/2021 |
16.11
|
80,600 | 15.83 | 16.59 | 15.83 | 0 | 0 | 0 |
04/05/2021 |
15.83
|
159,200 | 16.78 | 16.78 | 14.79 | 0 | 0 | 0 |
29/04/2021 |
16.78
|
81,100 | 15.64 | 17.54 | 16.11 | 0 | 0 | 0 |
28/04/2021 |
15.64
|
93,000 | 16.11 | 16.11 | 15.26 | 5,000 | 0 | 0.1 |
27/04/2021 |
16.11
|
36,742 | 16.02 | 16.59 | 15.64 | 0 | 0 | 0 |
26/04/2021 |
16.02
|
56,724 | 15.83 | 16.97 | 15.73 | 0 | 0 | 0 |
23/04/2021 |
15.83
|
122,800 | 15.92 | 16.40 | 15.17 | 0 | 0 | 0 |
22/04/2021 |
15.92
|
126,230 | 17.16 | 17.16 | 15.92 | 0 | 0 | 0 |
20/04/2021 |
17.16
|
72,907 | 17.35 | 17.54 | 17.06 | 0 | 0 | 0 |
19/04/2021 |
17.35
|
59,400 | 17.63 | 17.63 | 17.06 | 0 | 0 | 0 |
16/04/2021 |
17.63
|
57,600 | 17.82 | 17.91 | 17.16 | 0 | 0 | 0 |
15/04/2021 |
17.82
|
148,500 | 17.63 | 17.82 | 17.35 | 0 | 2,000 | 0 |
14/04/2021 |
17.63
|
137,260 | 17.63 | 18.01 | 17.35 | 0 | 0 | 0 |
13/04/2021 |
17.63
|
232,040 | 18.01 | 18.39 | 17.44 | 0 | 0 | 0 |
12/04/2021 |
18.01
|
173,805 | 18.10 | 18.58 | 18.01 | 2,000 | 200 | 0.0 |
09/04/2021 |
18.10
|
69,100 | 18.39 | 18.39 | 18.01 | 0 | 300 | -0.0 |
08/04/2021 |
18.39
|
92,520 | 18.58 | 18.58 | 18.29 | 0 | 0 | 0 |
07/04/2021 |
18.58
|
133,015 | 18.10 | 18.86 | 18.10 | 0 | 0 | 0 |
06/04/2021 |
18.10
|
292,040 | 18.10 | 18.77 | 17.73 | 200 | 0 | 0.0 |
05/04/2021 |
18.10
|
223,900 | 18.48 | 18.48 | 17.91 | 200 | 0 | 0.0 |
02/04/2021 |
18.48
|
155,039 | 18.67 | 18.96 | 17.54 | 0 | 0 | 0 |
01/04/2021 |
18.67
|
240,510 | 18.67 | 18.96 | 18.48 | 600 | 0 | 0.0 |
31/03/2021 |
18.67
|
171,300 | 19.05 | 19.05 | 18.58 | 0 | 0 | 0 |
30/03/2021 |
19.05
|
183,200 | 19.15 | 19.43 | 18.86 | 0 | 0 | 0 |
29/03/2021 |
19.15
|
270,060 | 18.67 | 19.24 | 18.48 | 0 | 0 | 0 |
26/03/2021 |
18.67
|
315,300 | 18.86 | 18.96 | 17.82 | 0 | 0 | 0 |
25/03/2021 |
18.86
|
406,214 | 18.39 | 19.53 | 18.39 | 300 | 500 | -0.0 |
24/03/2021 |
18.39
|
595,216 | 17.73 | 18.77 | 17.35 | 0 | 0 | 0 |
23/03/2021 |
17.73
|
425,216 | 17.16 | 18.20 | 17.06 | 0 | 400 | -0.0 |
22/03/2021 |
17.16
|
261,600 | 17.16 | 17.25 | 16.59 | 0 | 0 | 0 |
19/03/2021 |
17.16
|
435,500 | 17.73 | 17.91 | 16.87 | 0 | 0 | 0 |
18/03/2021 |
17.73
|
350,300 | 17.82 | 18.67 | 17.44 | 1,000 | 1,000 | 0.0 |
17/03/2021 |
17.82
|
768,277 | 15.83 | 17.82 | 15.73 | 0 | 0 | 0 |
16/03/2021 |
15.83
|
298,801 | 15.73 | 15.83 | 15.07 | 600 | 0 | 0.0 |
15/03/2021 |
15.73
|
144,900 | 15.83 | 16.02 | 15.55 | 0 | 0 | 0 |
12/03/2021 |
15.83
|
167,250 | 16.11 | 16.11 | 15.55 | 0 | 0 | 0 |
11/03/2021 |
16.11
|
323,560 | 16.02 | 16.40 | 15.64 | 0 | 0 | 0 |
10/03/2021 |
16.02
|
302,992 | 16.02 | 16.30 | 15.64 | 200 | 47,300 | -0.8 |
09/03/2021 |
16.02
|
641,600 | 14.60 | 16.02 | 14.50 | 0 | 30,000 | -0.5 |
08/03/2021 |
14.60
|
270,050 | 14.41 | 15.07 | 14.50 | 0 | 20,000 | -0.3 |
05/03/2021 |
14.41
|
146,420 | 14.50 | 14.50 | 13.93 | 0 | 0 | 0 |
04/03/2021 |
14.50
|
244,711 | 14.50 | 14.98 | 13.93 | 0 | 0 | 0 |
03/03/2021 |
14.50
|
212,150 | 14.79 | 14.79 | 13.74 | 0 | 0 | 0 |
02/03/2021 |
14.79
|
166,002 | 14.88 | 15.26 | 14.41 | 0 | 10,000 | -0.2 |
01/03/2021 |
14.88
|
310,305 | 14.22 | 14.98 | 14.22 | 0 | 21,100 | -0.3 |
26/02/2021 |
14.22
|
229,990 | 14.03 | 14.22 | 13.46 | 0 | 8,900 | -0.1 |
25/02/2021 |
14.03
|
325,600 | 13.65 | 14.22 | 13.55 | 0 | 0 | 0 |
24/02/2021 |
13.65
|
240,600 | 13.74 | 14.22 | 13.37 | 0 | 0 | 0 |
23/02/2021 |
13.74
|
312,200 | 13.93 | 14.03 | 13.55 | 0 | 0 | 0 |
22/02/2021 |
13.93
|
293,356 | 14.31 | 14.69 | 13.46 | 0 | 0 | 0 |
19/02/2021 |
14.31
|
368,200 | 14.03 | 14.50 | 13.65 | 0 | 10,000 | -0.2 |
18/02/2021 |
14.03
|
384,741 | 12.99 | 14.12 | 12.80 | 0 | 10,000 | -0.1 |
17/02/2021 |
12.99
|
152,200 | 12.51 | 13.18 | 12.61 | 500 | 0 | 0.0 |
09/02/2021 |
12.51
|
134,820 | 12.32 | 12.89 | 12.23 | 0 | 0 | 0 |
08/02/2021 |
12.32
|
174,100 | 12.42 | 12.61 | 11.85 | 50 | 0 | 0 |
05/02/2021 |
12.42
|
191,500 | 12.42 | 12.80 | 12.32 | 0 | 0 | 0 |