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) |
0.59 | 3.23% | 5,044,300 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,639,000 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-24) |
-2.99 | -13.67% | 25,728,500 | -426,501 | -8.9 |
16.76
21.89
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,863,800 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-26) |
4.27 | 29.20% | 75,169,400 | -36,557 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-10-03) |
4.26 | 29.14% | 117,925,061 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-06) |
-7.32 | -27.92% | 141,060,151 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-17) |
5.68 | 42.95% | 167,912,216 | -2,772,828 | -59.5 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
25.71
|
20,800 | 26.05 | 26.14 | 25.54 | 0 | 0 | 0 |
06/07/2021 |
26.05
|
12,000 | 26.22 | 26.31 | 26.05 | 0 | 0 | 0 |
05/07/2021 |
26.22
|
27,500 | 26.56 | 26.56 | 25.80 | 0 | 0 | 0 |
02/07/2021 |
26.56
|
39,900 | 26.56 | 26.81 | 26.48 | 0 | 0 | 0 |
01/07/2021 |
26.56
|
30,400 | 26.64 | 26.64 | 25.97 | 0 | 0 | 0 |
30/06/2021 |
26.64
|
29,900 | 26.48 | 27.07 | 26.22 | 500 | 0 | 0.0 |
29/06/2021 |
26.48
|
10,000 | 25.88 | 26.64 | 25.88 | 0 | 0 | 0 |
28/06/2021 |
25.88
|
8,300 | 26.39 | 26.90 | 25.88 | 0 | 0 | 0 |
25/06/2021 |
26.39
|
14,100 | 26.56 | 26.73 | 25.88 | 0 | 0 | 0 |
24/06/2021 |
26.56
|
5,700 | 26.64 | 26.64 | 26.22 | 0 | 0 | 0 |
23/06/2021 |
26.64
|
24,100 | 26.73 | 27.07 | 26.39 | 0 | 0 | 0 |
22/06/2021 |
26.73
|
13,000 | 26.90 | 27.07 | 26.22 | 0 | 0 | 0 |
21/06/2021 |
26.90
|
30,300 | 26.64 | 27.49 | 26.73 | 300 | 0 | 0 |
18/06/2021 |
26.64
|
44,100 | 26.73 | 27.07 | 26.64 | 0 | 0 | 0 |
17/06/2021 |
26.73
|
18,400 | 26.48 | 26.98 | 26.22 | 0 | 0 | 0 |
16/06/2021 |
26.48
|
21,959 | 26.39 | 26.64 | 25.88 | 0 | 0 | 0 |
15/06/2021 |
26.39
|
20,101 | 26.56 | 26.64 | 26.22 | 1,200 | 0 | 0.0 |
14/06/2021 |
26.56
|
14,100 | 26.56 | 26.98 | 26.56 | 0 | 0 | 0 |
11/06/2021 |
26.56
|
15,305 | 26.56 | 27.07 | 26.22 | 0 | 0 | 0 |
10/06/2021 |
26.56
|
23,060 | 27.07 | 27.07 | 26.05 | 0 | 0 | 0 |
09/06/2021 |
27.07
|
22,206 | 26.39 | 27.74 | 25.38 | 0 | 500 | -0.0 |
08/06/2021 |
26.39
|
42,100 | 26.98 | 27.83 | 26.39 | 0 | 0 | 0 |
07/06/2021 |
26.98
|
30,650 | 28.76 | 28.76 | 26.31 | 0 | 0 | 0 |
04/06/2021 |
28.76
|
127,806 | 30.79 | 30.87 | 26.39 | 0 | 0 | 0 |
03/06/2021 |
30.79
|
126,124 | 27.41 | 30.87 | 27.91 | 0 | 0 | 0 |
02/06/2021 |
27.41
|
88,334 | 25.38 | 27.41 | 24.61 | 0 | 0 | 0 |
01/06/2021 |
25.38
|
65,800 | 23.43 | 26.56 | 22.84 | 0 | 0 | 0 |
31/05/2021 |
23.43
|
55,000 | 23.85 | 23.85 | 22.84 | 0 | 0 | 0 |
28/05/2021 |
23.85
|
18,000 | 24.11 | 24.11 | 23.68 | 0 | 0 | 0 |
27/05/2021 |
24.11
|
9,200 | 24.45 | 24.45 | 23.68 | 0 | 0 | 0 |
26/05/2021 |
24.45
|
8,900 | 24.53 | 24.61 | 23.77 | 0 | 0 | 0 |
25/05/2021 |
24.53
|
47,960 | 24.78 | 24.95 | 24.53 | 2,000 | 0 | 0.1 |
24/05/2021 |
24.78
|
22,600 | 24.45 | 24.87 | 24.45 | 0 | 0 | 0 |
21/05/2021 |
24.45
|
6,600 | 24.28 | 24.45 | 23.68 | 0 | 0 | 0 |
20/05/2021 |
24.28
|
34,900 | 23.77 | 25.63 | 23.77 | 0 | 100 | -0.0 |
19/05/2021 |
23.77
|
15,400 | 24.87 | 24.87 | 23.68 | 0 | 0 | 0 |
18/05/2021 |
24.87
|
34,300 | 25.80 | 25.80 | 24.53 | 0 | 0 | 0 |
17/05/2021 |
25.80
|
16,800 | 25.88 | 26.22 | 25.38 | 0 | 0 | 0 |
14/05/2021 |
25.88
|
9,800 | 26.22 | 26.22 | 25.54 | 0 | 0 | 0 |
13/05/2021 |
26.22
|
22,400 | 26.64 | 26.64 | 25.63 | 0 | 0 | 0 |
12/05/2021 |
26.64
|
26,800 | 26.22 | 26.64 | 26.14 | 0 | 0 | 0 |
11/05/2021 |
26.22
|
18,305 | 26.22 | 26.64 | 25.97 | 0 | 0 | 0 |
10/05/2021 |
26.22
|
41,700 | 26.48 | 26.64 | 25.38 | 0 | 0 | 0 |
07/05/2021 |
26.48
|
18,300 | 26.81 | 27.91 | 25.38 | 0 | 0 | 0 |
06/05/2021 |
26.81
|
18,600 | 26.90 | 27.24 | 26.81 | 300 | 0 | 0.0 |
05/05/2021 |
26.90
|
13,700 | 25.97 | 27.07 | 25.88 | 0 | 0 | 0 |
04/05/2021 |
25.97
|
14,705 | 26.73 | 26.73 | 24.53 | 0 | 0 | 0 |
29/04/2021 |
26.73
|
17,900 | 26.90 | 26.98 | 26.31 | 0 | 0 | 0 |
28/04/2021 |
26.90
|
21,400 | 26.81 | 27.41 | 26.22 | 0 | 0 | 0 |
27/04/2021 |
26.81
|
16,400 | 27.49 | 28.76 | 26.81 | 0 | 0 | 0 |
26/04/2021 |
27.49
|
32,100 | 27.91 | 27.91 | 26.64 | 0 | 0 | 0 |
23/04/2021 |
27.91
|
32,000 | 27.91 | 27.91 | 27.15 | 0 | 0 | 0 |
22/04/2021 |
27.91
|
64,651 | 28.51 | 28.51 | 27.74 | 0 | 500 | -0.0 |
20/04/2021 |
28.51
|
35,300 | 27.83 | 28.67 | 27.91 | 0 | 10,500 | -0.4 |
19/04/2021 |
27.83
|
64,500 | 28.42 | 28.42 | 27.24 | 0 | 2,500 | -0.1 |
16/04/2021 |
28.42
|
34,421 | 29.86 | 29.86 | 27.91 | 0 | 0 | 0 |
15/04/2021 |
29.86
|
43,800 | 30.03 | 31.30 | 29.44 | 0 | 0 | 0 |
14/04/2021 |
30.03
|
10,130 | 30.28 | 30.28 | 30.03 | 0 | 0 | 0 |
13/04/2021 |
30.28
|
43,210 | 30.45 | 30.45 | 30.20 | 0 | 0 | 0 |
12/04/2021 |
30.45
|
55,800 | 30.37 | 30.45 | 30.28 | 10,000 | 10,000 | 0 |
09/04/2021 |
30.37
|
59,300 | 30.45 | 30.87 | 30.20 | 0 | 0 | 0 |
08/04/2021 |
30.45
|
33,600 | 30.45 | 30.79 | 30.20 | 0 | 0 | 0 |
07/04/2021 |
30.45
|
32,800 | 30.54 | 30.70 | 30.11 | 0 | 0 | 0 |
06/04/2021 |
30.54
|
72,560 | 31.13 | 31.13 | 30.37 | 0 | 0 | 0 |
05/04/2021 |
31.13
|
36,900 | 31.21 | 31.47 | 30.87 | 0 | 0 | 0 |
02/04/2021 |
31.21
|
33,700 | 31.04 | 31.21 | 30.87 | 0 | 0 | 0 |
01/04/2021 |
31.04
|
36,300 | 30.62 | 31.13 | 30.45 | 0 | 0 | 0 |
31/03/2021 |
30.62
|
76,480 | 30.87 | 30.87 | 29.69 | 0 | 0 | 0 |
30/03/2021 |
30.87
|
71,100 | 31.63 | 31.72 | 30.28 | 0 | 0 | 0 |
29/03/2021 |
31.63
|
36,700 | 31.04 | 32.14 | 30.70 | 0 | 0 | 0 |
26/03/2021 |
31.04
|
47,100 | 31.13 | 31.55 | 30.03 | 0 | 2,900 | -0.1 |
25/03/2021 |
31.13
|
74,200 | 31.80 | 32.57 | 31.13 | 0 | 0 | 0 |
24/03/2021 |
31.80
|
79,413 | 32.73 | 32.73 | 31.72 | 0 | 0 | 0 |
23/03/2021 |
32.73
|
87,800 | 33.07 | 33.07 | 32.40 | 0 | 0 | 0 |
22/03/2021 |
33.07
|
118,120 | 32.99 | 33.92 | 32.82 | 0 | 0 | 0 |
19/03/2021 |
32.99
|
90,020 | 32.57 | 34.51 | 32.48 | 0 | 0 | 0 |
18/03/2021 |
32.57
|
114,850 | 33.33 | 33.50 | 32.57 | 0 | 0 | 0 |
17/03/2021 |
33.33
|
208,400 | 34.34 | 34.34 | 32.99 | 0 | 0 | 0 |
16/03/2021 |
34.34
|
83,000 | 34.68 | 35.53 | 34.34 | 8,400 | 0 | 0.4 |
15/03/2021 |
34.68
|
123,300 | 34.76 | 35.69 | 34.34 | 0 | 0 | 0 |
12/03/2021 |
34.76
|
49,800 | 34.68 | 35.95 | 34.76 | 2,100 | 0 | 0.1 |
11/03/2021 |
34.68
|
44,171 | 34.85 | 34.93 | 34.34 | 0 | 0 | 0 |
10/03/2021 |
34.85
|
47,300 | 34.09 | 35.36 | 33.83 | 3,000 | 0 | 0.1 |
09/03/2021 |
34.09
|
61,218 | 34.26 | 34.34 | 33.41 | 0 | 0 | 0 |
08/03/2021 |
34.26
|
62,906 | 35.10 | 35.19 | 33.92 | 0 | 0 | 0 |
05/03/2021 |
35.10
|
151,975 | 33.83 | 36.37 | 30.37 | 0 | 0 | 0 |
04/03/2021 |
33.83
|
163,335 | 35.36 | 35.36 | 32.99 | 0 | 0 | 0 |
03/03/2021 |
35.36
|
102,498 | 36.12 | 36.12 | 34.68 | 0 | 0 | 0 |
02/03/2021 |
36.12
|
300,700 | 32.48 | 37.22 | 34.68 | 0 | 0 | 0 |
01/03/2021 |
32.48
|
258,098 | 28.67 | 32.48 | 29.18 | 0 | 0 | 0 |
26/02/2021 |
28.67
|
99,938 | 28.67 | 28.76 | 27.49 | 0 | 0 | 0 |
25/02/2021 |
28.67
|
26,102 | 28.76 | 28.93 | 28.17 | 0 | 0 | 0 |
24/02/2021 |
28.76
|
34,324 | 28.59 | 29.60 | 28.67 | 0 | 0 | 0 |
23/02/2021 |
28.59
|
58,900 | 28.67 | 29.44 | 28.59 | 0 | 0 | 0 |
22/02/2021 |
28.67
|
91,300 | 28.76 | 28.93 | 28.42 | 0 | 0 | 0 |
19/02/2021 |
28.76
|
67,700 | 28.25 | 28.84 | 28.34 | 0 | 0 | 0 |
18/02/2021 |
28.25
|
20,900 | 29.18 | 29.18 | 28.25 | 0 | 0 | 0 |
17/02/2021 |
29.18
|
19,800 | 27.91 | 29.60 | 28.00 | 0 | 0 | 0 |
09/02/2021 |
27.91
|
13,572 | 28.84 | 28.84 | 27.74 | 0 | 0 | 0 |
08/02/2021 |
28.84
|
39,400 | 28.76 | 28.93 | 25.38 | 0 | 0 | 0 |