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) |
-3.61 | -7.39% | 7,066,800 | -2,670,474 | -143.7 |
44.40
49.76
45.30
|
2 tháng
(2024-07-22) |
-6.05 | -11.79% | 9,451,900 | -2,539,974 | -137.0 |
44.40
51.35
45.30
|
3 tháng
(2024-06-21) |
-11.97 | -20.90% | 11,746,200 | -4,964,872 | -269.4 |
44.40
57.27
45.30
|
6 tháng
(2024-03-25) |
0.42 | 0.95% | 14,774,400 | -4,677,532 | -255.6 |
44.31
57.27
45.30
|
12 tháng
(2023-09-25) |
2.11 | 4.90% | 19,062,000 | -4,867,882 | -266.3 |
41.50
57.27
45.30
|
24 tháng
(2022-09-30) |
5.64 | 14.22% | 30,732,415 | -2,597,804 | -167.7 |
31.55
57.27
45.30
|
36 tháng
(2021-10-05) |
7.50 | 19.84% | 89,566,382 | 5,333,025 | 188.8 |
31.55
57.27
45.30
|
60 tháng
(2019-10-16) |
21.74 | 92.25% | 129,142,251 | 7,270,482 | 265.3 |
19.04
57.27
45.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
24.39
|
28,725 | 24.24 | 24.39 | 24.08 | 0 | 0 | 0 |
04/02/2021 |
24.24
|
34,910 | 24.55 | 24.78 | 23.85 | 0 | 0 | 0 |
03/02/2021 |
24.55
|
38,501 | 23.47 | 24.55 | 23.85 | 0 | 0 | 0 |
02/02/2021 |
23.47
|
25,050 | 23.47 | 23.78 | 22.85 | 0 | 0 | 0 |
01/02/2021 |
23.47
|
65,300 | 24.24 | 24.24 | 23.01 | 0 | 500 | -0.0 |
29/01/2021 |
24.24
|
74,584 | 22.78 | 25.01 | 20.54 | 500 | 15,000 | -0.4 |
28/01/2021 |
22.78
|
126,103 | 25.24 | 25.24 | 22.78 | 6,000 | 0 | 0.2 |
27/01/2021 |
25.24
|
102,820 | 25.32 | 25.85 | 24.70 | 1,400 | 0 | 0.0 |
26/01/2021 |
25.32
|
110,478 | 26.93 | 26.93 | 24.55 | 2,000 | 200 | 0.1 |
25/01/2021 |
26.93
|
136,900 | 27.01 | 27.32 | 26.55 | 700 | 1,000 | -0.0 |
22/01/2021 |
27.01
|
96,200 | 27.32 | 27.47 | 26.78 | 5,000 | 0 | 0.2 |
21/01/2021 |
27.32
|
122,885 | 25.78 | 28.01 | 25.78 | 0 | 0 | 0 |
20/01/2021 |
25.78
|
90,600 | 25.16 | 26.08 | 24.47 | 1,400 | 0 | 0.0 |
19/01/2021 |
25.16
|
248,293 | 27.93 | 27.93 | 25.16 | 2,900 | 0 | 0.1 |
18/01/2021 |
27.93
|
81,502 | 27.78 | 28.47 | 27.55 | 0 | 600 | -0.0 |
15/01/2021 |
27.78
|
119,800 | 27.85 | 28.39 | 26.85 | 3,100 | 16,600 | -0.5 |
14/01/2021 |
27.85
|
619,266 | 25.70 | 27.93 | 25.70 | 1,400 | 14,600 | -0.5 |
13/01/2021 |
25.70
|
164,667 | 25.70 | 26.16 | 25.55 | 2,705 | 5,000 | -0.1 |
12/01/2021 |
25.70
|
79,000 | 25.70 | 25.78 | 25.39 | 700 | 0 | 0.0 |
11/01/2021 |
25.70
|
144,400 | 25.47 | 26.16 | 25.32 | 300 | 2,000 | -0.1 |
08/01/2021 |
25.47
|
87,700 | 25.32 | 25.78 | 25.16 | 0 | 0 | 0 |
07/01/2021 |
25.32
|
62,600 | 25.55 | 25.55 | 25.01 | 1,500 | 0 | 0.0 |
06/01/2021 |
25.55
|
34,835 | 25.62 | 25.78 | 25.55 | 300 | 0 | 0.0 |
05/01/2021 |
25.62
|
140,926 | 25.01 | 25.78 | 25.01 | 900 | 0 | 0.0 |
04/01/2021 |
25.01
|
236,500 | 24.47 | 25.08 | 24.47 | 0 | 20,800 | -0.7 |
31/12/2020 |
24.47
|
12,000 | 24.62 | 24.62 | 24.24 | 0 | 0 | 0 |
30/12/2020 |
24.62
|
43,536 | 24.31 | 24.93 | 24.39 | 600 | 100 | 0.0 |
29/12/2020 |
24.31
|
55,471 | 24.85 | 24.85 | 23.85 | 0 | 31,300 | -1.0 |
28/12/2020 |
24.85
|
161,220 | 24.85 | 25.32 | 23.93 | 500 | 0 | 0.0 |
25/12/2020 |
24.85
|
18,081 | 25.01 | 25.01 | 24.47 | 1,118 | 1,300 | -0.0 |
24/12/2020 |
25.01
|
37,430 | 25.08 | 25.08 | 23.93 | 12,800 | 15,000 | -0.0 |
23/12/2020 |
25.08
|
159,001 | 23.62 | 25.39 | 23.70 | 12,800 | 15,000 | -0.1 |
22/12/2020 |
23.62
|
22,622 | 23.55 | 23.70 | 23.39 | 500 | 0 | 0.0 |
21/12/2020 |
23.55
|
28,544 | 23.62 | 23.85 | 23.55 | 300 | 0 | 0.0 |
18/12/2020 |
23.62
|
55,726 | 23.47 | 23.70 | 23.47 | 0 | 0 | 0 |
17/12/2020 |
23.47
|
21,452 | 23.62 | 23.78 | 23.47 | 1,800 | 0 | 0.1 |
16/12/2020 |
23.62
|
81,378 | 23.39 | 23.78 | 23.24 | 500 | 300 | 0.0 |
15/12/2020 |
23.39
|
73,224 | 23.47 | 24.01 | 23.31 | 0 | 0 | 0 |
14/12/2020 |
23.47
|
60,410 | 23.55 | 23.55 | 23.31 | 0 | 0 | 0 |
11/12/2020 |
23.55
|
16,215 | 23.55 | 23.70 | 23.47 | 0 | 0 | 0 |
10/12/2020 |
23.55
|
15,516 | 23.85 | 23.85 | 23.47 | 0 | 0 | 0 |
09/12/2020 |
23.85
|
23,213 | 23.62 | 23.93 | 23.62 | 6,100 | 0 | 0.2 |
08/12/2020 |
23.62
|
29,362 | 23.93 | 23.93 | 23.55 | 6,700 | 0 | 0.2 |
07/12/2020 |
23.93
|
34,127 | 23.85 | 23.93 | 23.62 | 500 | 0 | 0.0 |
04/12/2020 |
23.85
|
13,349 | 24.08 | 24.62 | 23.85 | 1,500 | 0 | 0.0 |
03/12/2020 |
24.08
|
19,900 | 23.70 | 24.08 | 23.70 | 0 | 0 | 0 |
02/12/2020 |
23.70
|
17,640 | 23.93 | 23.93 | 23.55 | 0 | 0 | 0 |
01/12/2020 |
23.93
|
126,087 | 24.08 | 24.08 | 23.39 | 2,700 | 0 | 0.1 |
30/11/2020 |
24.08
|
37,050 | 24.31 | 24.31 | 23.08 | 0 | 0 | 0 |
27/11/2020 |
24.31
|
30,911 | 24.16 | 24.47 | 24.16 | 0 | 0 | 0 |
26/11/2020 |
24.16
|
82,698 | 23.93 | 24.47 | 23.70 | 1,500 | 1,600 | -0.0 |
25/11/2020 |
23.93
|
131,130 | 22.93 | 24.55 | 22.85 | 0 | 0 | 0 |
24/11/2020 |
22.93
|
110,385 | 22.85 | 23.01 | 22.78 | 0 | 0 | 0 |
23/11/2020 |
22.85
|
71,872 | 22.55 | 23.08 | 22.55 | 8,500 | 0 | 0 |
20/11/2020 |
22.55
|
22,411 | 23.01 | 23.01 | 22.08 | 0 | 0 | 0 |
19/11/2020 |
23.01
|
19,603 | 22.93 | 23.01 | 22.62 | 100 | 5,800 | -0.2 |
18/11/2020 |
22.93
|
28,850 | 23.08 | 23.78 | 22.85 | 0 | 700 | -0.0 |
17/11/2020 |
23.08
|
122,275 | 22.08 | 24.24 | 21.54 | 12,000 | 21,300 | -0.3 |
16/11/2020 |
22.08
|
21,500 | 22.31 | 22.31 | 22.08 | 100 | 400 | -0.0 |
13/11/2020 |
22.31
|
6,388 | 22.24 | 22.31 | 22.08 | 100 | 1,200 | -0.0 |
12/11/2020 |
22.24
|
12,992 | 22.31 | 22.31 | 22.16 | 1,900 | 0 | 0.1 |
11/11/2020 |
22.31
|
6,341 | 22.31 | 22.47 | 22.01 | 600 | 600 | -0.0 |
10/11/2020 |
22.31
|
15,402 | 22.47 | 22.62 | 22.31 | 0 | 800 | -0.0 |
09/11/2020 |
22.47
|
14,085 | 22.47 | 22.70 | 22.31 | 0 | 1,400 | -0.0 |
06/11/2020 |
22.47
|
241 | 22.39 | 22.47 | 22.39 | 0 | 0 | 0 |
05/11/2020 |
22.39
|
1,099 | 22.47 | 22.55 | 22.31 | 0 | 600 | -0.0 |
04/11/2020 |
22.47
|
11,543 | 22.31 | 22.47 | 22.31 | 0 | 200 | -0.0 |
03/11/2020 |
22.31
|
19,900 | 22.62 | 22.62 | 22.08 | 800 | 200 | 0.0 |
02/11/2020 |
22.62
|
6,800 | 22.62 | 22.62 | 22.39 | 200 | 0 | 0.0 |
30/10/2020 |
22.62
|
47,338 | 22.55 | 22.62 | 21.62 | 200 | 8,900 | -0.3 |
29/10/2020 |
22.55
|
5,230 | 22.85 | 22.85 | 22.55 | 100 | 3,000 | -0.1 |
28/10/2020 |
22.85
|
9,177 | 22.85 | 22.85 | 22.39 | 0 | 5,300 | -0.2 |
27/10/2020 |
22.85
|
34,428 | 23.08 | 23.08 | 22.62 | 300 | 0 | 0.0 |
26/10/2020 |
23.08
|
4,316 | 22.93 | 23.08 | 22.70 | 0 | 200 | -0.0 |
23/10/2020 |
22.93
|
11,361 | 22.78 | 23.08 | 22.70 | 0 | 0 | 0 |
22/10/2020 |
22.78
|
3,390 | 22.70 | 23.01 | 22.55 | 1,200 | 0 | 0.0 |
21/10/2020 |
22.70
|
16,984 | 23.01 | 23.01 | 22.70 | 100 | 0 | 0.0 |
20/10/2020 |
23.01
|
8,300 | 22.70 | 23.01 | 22.70 | 0 | 0 | 0 |
19/10/2020 |
22.70
|
19,100 | 22.62 | 23.01 | 22.62 | 0 | 0 | 0 |
16/10/2020 |
22.62
|
34,200 | 23.01 | 23.01 | 22.62 | 4,100 | 0 | 0.1 |
15/10/2020 |
23.01
|
7,600 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
14/10/2020 |
23.01
|
51,700 | 23.08 | 23.08 | 22.78 | 0 | 100 | -0.0 |
13/10/2020 |
23.08
|
9,800 | 23.31 | 23.31 | 22.85 | 0 | 0 | 0 |
12/10/2020 |
23.31
|
80,600 | 23.16 | 23.31 | 23.08 | 3,400 | 0 | 0.1 |
09/10/2020 |
23.16
|
31,185 | 23.01 | 23.16 | 22.93 | 100 | 0 | 0.0 |
08/10/2020 |
23.01
|
21,600 | 23.01 | 23.31 | 23.01 | 0 | 200 | -0.0 |
07/10/2020 |
23.01
|
11,045 | 22.93 | 23.01 | 22.78 | 0 | 0 | 0 |
06/10/2020 |
22.93
|
10,110 | 22.78 | 23.08 | 22.70 | 0 | 0 | 0 |
05/10/2020 |
22.78
|
15,584 | 22.78 | 22.78 | 22.70 | 900 | 0 | 0.0 |
02/10/2020 |
22.78
|
75,520 | 22.93 | 22.93 | 22.70 | 2,000 | 0 | 0.1 |
01/10/2020 |
22.93
|
12,537 | 23.01 | 23.01 | 22.70 | 1,300 | 1,600 | -0.0 |
30/09/2020 |
23.01
|
7,840 | 23.08 | 23.08 | 23.01 | 3,810 | 0 | 0.1 |
29/09/2020 |
23.08
|
31,898 | 23.08 | 23.16 | 23.08 | 5,800 | 0 | 0.2 |
28/09/2020 |
23.08
|
32,554 | 23.16 | 23.16 | 23.08 | 600 | 0 | 0.0 |
25/09/2020 |
23.16
|
10,690 | 23.24 | 23.24 | 23.08 | 0 | 0 | 0 |
24/09/2020 |
23.24
|
16,624 | 23.31 | 23.31 | 23.16 | 0 | 0 | 0 |
23/09/2020 |
23.31
|
78,969 | 23.31 | 23.31 | 23.08 | 0 | 0 | 0 |
22/09/2020 |
23.31
|
42,930 | 23.31 | 23.39 | 23.08 | 0 | 0 | 0 |
21/09/2020 |
23.31
|
25,020 | 23.31 | 23.31 | 23.16 | 0 | 200 | -0.0 |
18/09/2020 |
23.31
|
21,936 | 23.31 | 23.31 | 23.08 | 0 | 0 | 0 |