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) |
-1.70 | -6.12% | 35,200 | 298 | 0.0 |
25.90
27.80
25.95
|
2 tháng
(2024-07-22) |
-1.90 | -6.79% | 76,200 | -4,182 | -0.1 |
25.90
28.95
25.95
|
3 tháng
(2024-06-21) |
-2.25 | -7.94% | 100,100 | -3,882 | -0.1 |
25.90
28.95
25.95
|
6 tháng
(2024-03-25) |
-2.40 | -8.42% | 236,000 | -15,308 | -0.4 |
25.90
31.75
25.95
|
12 tháng
(2023-09-25) |
-11.50 | -30.59% | 476,100 | -13,742 | -0.4 |
25.90
37.60
25.95
|
24 tháng
(2022-09-30) |
-15.90 | -37.86% | 822,000 | 208 | 0.1 |
25.90
45.85
25.95
|
36 tháng
(2021-10-05) |
-12.85 | -32.99% | 3,011,400 | -36,540 | -2.8 |
25.90
51.50
25.95
|
60 tháng
(2019-10-16) |
6.28 | 31.69% | 111,284,180 | -3,286,515 | -112.3 |
12.86
52.59
25.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2021 |
38.65
|
16,300 | 38.37 | 38.65 | 36.56 | 0 | 4,000 | -0.2 |
28/01/2021 |
38.37
|
23,700 | 40.23 | 40.23 | 37.41 | 0 | 4,700 | -0.2 |
27/01/2021 |
40.23
|
16,100 | 40.42 | 40.85 | 38.94 | 2,800 | 6,200 | -0.1 |
26/01/2021 |
40.42
|
3,900 | 40.09 | 40.42 | 39.99 | 0 | 1,900 | -0.1 |
25/01/2021 |
40.09
|
39,800 | 40.13 | 40.13 | 39.94 | 0 | 2,600 | -0.1 |
22/01/2021 |
40.13
|
31,300 | 40.61 | 41.52 | 40.09 | 0 | 2,500 | -0.1 |
21/01/2021 |
40.61
|
12,800 | 39.18 | 40.85 | 39.61 | 1,000 | 4,500 | -0.1 |
20/01/2021 |
39.18
|
13,800 | 39.13 | 40.04 | 38.89 | 200 | 5,400 | -0.2 |
19/01/2021 |
39.13
|
63,000 | 40.13 | 41.42 | 39.13 | 0 | 4,500 | -0.2 |
18/01/2021 |
40.13
|
52,400 | 40.42 | 41.61 | 39.70 | 0 | 5,000 | -0.2 |
15/01/2021 |
40.42
|
15,400 | 41.80 | 41.80 | 40.37 | 0 | 4,100 | -0.2 |
14/01/2021 |
41.80
|
24,200 | 40.99 | 41.90 | 39.42 | 0 | 5,000 | -0.2 |
13/01/2021 |
40.99
|
196,400 | 43.90 | 44.29 | 40.99 | 1,100 | 117,000 | -5.3 |
12/01/2021 |
43.90
|
37,200 | 41.33 | 44.00 | 41.33 | 100 | 15,300 | -0.7 |
11/01/2021 |
41.33
|
50,200 | 41.33 | 42.00 | 41.23 | 100 | 37,800 | -1.6 |
08/01/2021 |
41.33
|
86,900 | 40.23 | 41.52 | 39.94 | 0 | 69,500 | -2.9 |
07/01/2021 |
40.23
|
67,500 | 39.42 | 41.52 | 39.13 | 0 | 28,300 | -1.2 |
06/01/2021 |
39.42
|
30,700 | 39.32 | 39.61 | 39.13 | 0 | 14,000 | -0.6 |
05/01/2021 |
39.32
|
18,400 | 39.32 | 40.56 | 39.08 | 100 | 10,100 | -0.4 |
04/01/2021 |
39.32
|
57,700 | 39.28 | 41.52 | 38.75 | 100 | 6,700 | -0.3 |
31/12/2020 |
39.28
|
12,330 | 39.61 | 39.61 | 38.75 | 0 | 7,450 | -0.3 |
30/12/2020 |
39.61
|
200,080 | 39.80 | 39.80 | 38.56 | 0 | 188,900 | -7.8 |
29/12/2020 |
39.80
|
6,100 | 40.56 | 40.61 | 39.61 | 100 | 3,570 | -0.1 |
28/12/2020 |
40.56
|
13,920 | 40.47 | 40.99 | 40.09 | 0 | 4,420 | -0.2 |
25/12/2020 |
40.47
|
26,950 | 42.09 | 42.19 | 39.23 | 200 | 11,010 | -0.5 |
24/12/2020 |
42.09
|
29,110 | 43.86 | 43.86 | 41.23 | 0 | 4,230 | -0.2 |
23/12/2020 |
43.86
|
26,870 | 42.09 | 45.00 | 42.28 | 700 | 6,190 | -0.2 |
22/12/2020 |
42.09
|
66,070 | 39.42 | 42.14 | 39.13 | 0 | 9,040 | -0.4 |
21/12/2020 |
39.42
|
17,780 | 40.09 | 40.56 | 39.23 | 0 | 1,430 | -0.1 |
18/12/2020 |
40.09
|
36,640 | 39.90 | 40.75 | 39.61 | 0 | 2,940 | -0.1 |
17/12/2020 |
39.90
|
71,560 | 39.80 | 41.14 | 38.85 | 0 | 5,530 | -0.2 |
16/12/2020 |
39.80
|
27,790 | 39.61 | 40.23 | 39.28 | 0 | 1,620 | -0.1 |
15/12/2020 |
39.61
|
69,920 | 39.80 | 41.04 | 39.18 | 100 | 8,490 | -0.4 |
14/12/2020 |
39.80
|
113,190 | 39.42 | 40.75 | 39.13 | 0 | 22,450 | -0.9 |
11/12/2020 |
39.42
|
38,590 | 39.18 | 40.75 | 39.18 | 0 | 730 | -0.0 |
10/12/2020 |
39.18
|
126,570 | 39.13 | 40.56 | 39.13 | 250 | 12,970 | -0.5 |
09/12/2020 |
39.13
|
102,520 | 40.09 | 40.56 | 39.13 | 200 | 11,000 | -0.2 |
08/12/2020 |
40.09
|
197,710 | 40.37 | 40.56 | 38.18 | 210 | 15,910 | -0.7 |
07/12/2020 |
40.37
|
110,710 | 39.66 | 41.47 | 38.46 | 0 | 3,460 | -0.1 |
04/12/2020 |
39.66
|
824,250 | 42.62 | 42.62 | 39.66 | 16,210 | 204,260 | -8.0 |
03/12/2020 |
42.62
|
11,260 | 45.81 | 45.81 | 42.62 | 0 | 0 | 0 |
02/12/2020 |
45.81
|
11,380 | 49.25 | 49.25 | 45.81 | 30 | 0 | 0.0 |
01/12/2020 |
49.25
|
1,051,020 | 52.59 | 56.22 | 48.96 | 3,580 | 77,620 | -4.0 |
30/11/2020 |
52.59
|
508,310 | 49.15 | 52.59 | 52.59 | 0 | 77,070 | -4.2 |
27/11/2020 |
49.15
|
853,420 | 45.96 | 49.15 | 49.15 | 0 | 44,400 | -2.3 |
26/11/2020 |
45.96
|
499,950 | 42.95 | 45.96 | 45.96 | 0 | 5,580 | -0.3 |
25/11/2020 |
42.95
|
163,090 | 40.18 | 42.95 | 42.95 | 0 | 36,090 | -1.6 |
24/11/2020 |
40.18
|
1,849,160 | 37.56 | 40.18 | 40.18 | 0 | 1,470 | -0.1 |
23/11/2020 |
37.56
|
2,123,900 | 35.12 | 37.56 | 37.56 | 0 | 357,950 | -14.1 |
20/11/2020 |
35.12
|
166,410 | 32.83 | 35.12 | 35.12 | 0 | 600 | -0.0 |
19/11/2020 |
32.83
|
831,820 | 30.69 | 32.83 | 32.83 | 480 | 51,920 | -1.8 |
18/11/2020 |
30.69
|
467,490 | 28.68 | 30.69 | 28.87 | 10,570 | 2,100 | 0.3 |
17/11/2020 |
28.68
|
1,455,360 | 26.82 | 28.68 | 27.20 | 40,010 | 90,200 | -1.5 |
16/11/2020 |
26.82
|
1,842,530 | 26.15 | 27.30 | 25.82 | 29,220 | 8,900 | 0.6 |
13/11/2020 |
26.15
|
2,478,740 | 25.87 | 26.63 | 25.67 | 43,910 | 7,790 | 1.0 |
12/11/2020 |
25.87
|
1,031,880 | 25.72 | 26.53 | 25.72 | 36,470 | 37,330 | 0.0 |
11/11/2020 |
25.72
|
1,639,930 | 25.29 | 26.25 | 25.29 | 58,330 | 886,950 | -21.2 |
10/11/2020 |
25.29
|
749,840 | 25.29 | 25.67 | 25.10 | 6,720 | 24,700 | -0.5 |
09/11/2020 |
25.29
|
1,221,260 | 24.62 | 25.77 | 24.43 | 22,650 | 48,500 | -0.7 |
06/11/2020 |
24.62
|
637,920 | 25.10 | 25.87 | 24.62 | 65,230 | 10,590 | 1.4 |
05/11/2020 |
25.10
|
569,860 | 24.62 | 26.15 | 24.82 | 90,670 | 1,830 | 2.4 |
04/11/2020 |
24.62
|
669,490 | 23.86 | 25.39 | 23.86 | 41,730 | 0 | 1.1 |
03/11/2020 |
23.86
|
303,930 | 24.82 | 25.29 | 23.86 | 90,190 | 55,100 | 0.9 |
02/11/2020 |
24.82
|
437,360 | 24.43 | 25.72 | 24.43 | 123,020 | 200 | 3.3 |
30/10/2020 |
24.43
|
2,145,010 | 22.86 | 24.43 | 23.34 | 76,420 | 12,500 | 1.6 |
29/10/2020 |
22.86
|
1,641,920 | 21.38 | 22.86 | 21.28 | 167,570 | 4,820 | 3.9 |
28/10/2020 |
21.38
|
263,220 | 22.33 | 22.33 | 21.38 | 2,140 | 7,420 | -0.1 |
27/10/2020 |
22.33
|
300,150 | 22.43 | 22.81 | 22.10 | 2,750 | 40,380 | -0.9 |
26/10/2020 |
22.43
|
825,520 | 23.29 | 23.67 | 22.43 | 400 | 6,330 | -0.1 |
23/10/2020 |
23.29
|
848,420 | 22.76 | 23.67 | 22.67 | 27,170 | 36,970 | -0.2 |
22/10/2020 |
22.76
|
1,167,820 | 22.00 | 23.10 | 21.95 | 10,830 | 16,540 | -0.1 |
21/10/2020 |
22.00
|
198,170 | 22.00 | 22.43 | 21.95 | 17,220 | 4,900 | 0.3 |
20/10/2020 |
22.00
|
573,980 | 22.19 | 22.29 | 22.00 | 14,570 | 0 | 0.3 |
19/10/2020 |
22.19
|
765,650 | 22.19 | 22.91 | 21.95 | 7,390 | 10,520 | -0.1 |
16/10/2020 |
22.19
|
554,570 | 23.53 | 23.53 | 21.90 | 24,290 | 20,210 | 0.1 |
15/10/2020 |
23.53
|
551,430 | 23.53 | 24.10 | 23.48 | 20,000 | 41,710 | -0.5 |
14/10/2020 |
23.53
|
629,150 | 23.00 | 24.53 | 23.10 | 2,320 | 26,330 | -0.6 |
13/10/2020 |
23.00
|
2,354,050 | 22.14 | 23.67 | 22.14 | 12,300 | 3,700 | 0.2 |
12/10/2020 |
22.14
|
761,400 | 22.05 | 22.91 | 22.14 | 11,000 | 30,590 | -0.5 |
09/10/2020 |
22.05
|
665,980 | 21.67 | 22.52 | 21.47 | 44,320 | 600 | 1.0 |
08/10/2020 |
21.67
|
505,550 | 21.33 | 21.71 | 20.90 | 106,830 | 5,460 | 2.3 |
07/10/2020 |
21.33
|
548,140 | 21.47 | 21.95 | 21.00 | 0 | 21,010 | -0.5 |
06/10/2020 |
21.47
|
2,526,400 | 21.47 | 22.95 | 21.47 | 550 | 44,820 | -1.1 |
05/10/2020 |
21.47
|
1,106,800 | 20.09 | 21.47 | 20.28 | 12,820 | 5,670 | 0.2 |
02/10/2020 |
20.09
|
1,511,090 | 18.80 | 20.09 | 18.85 | 0 | 74,700 | -1.5 |
01/10/2020 |
18.80
|
240,100 | 18.71 | 18.80 | 18.61 | 0 | 170 | -0.0 |
30/09/2020 |
18.71
|
341,830 | 18.33 | 18.90 | 18.28 | 4,400 | 170 | 0.1 |
29/09/2020 |
18.33
|
427,680 | 18.28 | 18.42 | 18.23 | 7,000 | 5,000 | 0.0 |
28/09/2020 |
18.28
|
426,750 | 17.94 | 18.42 | 17.94 | 118,540 | 0 | 2.3 |
25/09/2020 |
17.94
|
144,450 | 17.94 | 18.04 | 17.90 | 31,230 | 0 | 0.6 |
24/09/2020 |
17.94
|
206,670 | 17.94 | 18.09 | 17.85 | 29,560 | 0 | 0.6 |
23/09/2020 |
17.94
|
213,850 | 17.80 | 18.13 | 17.85 | 44,050 | 0 | 0.8 |
22/09/2020 |
17.80
|
282,260 | 17.85 | 17.94 | 17.66 | 32,410 | 4,340 | 0.5 |
21/09/2020 |
17.85
|
352,460 | 18.18 | 18.33 | 17.85 | 24,900 | 1,470 | 0.4 |
18/09/2020 |
18.18
|
113,690 | 18.18 | 18.33 | 18.09 | 13,320 | 0 | 0.3 |
17/09/2020 |
18.18
|
871,860 | 17.70 | 18.33 | 17.61 | 20,350 | 2,000 | 0.3 |
16/09/2020 |
17.70
|
158,120 | 17.66 | 17.70 | 17.51 | 23,000 | 5,000 | 0.3 |
15/09/2020 |
17.66
|
294,110 | 17.51 | 17.75 | 17.51 | 14,530 | 520 | 0.3 |
14/09/2020 |
17.51
|
826,530 | 17.70 | 17.80 | 17.51 | 209,400 | 669,275 | -8.5 |
11/09/2020 |
17.70
|
98,020 | 17.61 | 17.75 | 17.37 | 15,910 | 0 | 0.3 |