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) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
26.62
|
3,300 | 26.83 | 26.83 | 26.52 | 200 | 0 | 0.0 |
04/02/2021 |
26.83
|
5,300 | 26.62 | 26.83 | 26.27 | 100 | 0 | 0.0 |
03/02/2021 |
26.62
|
11,200 | 26.11 | 26.62 | 26.01 | 100 | 400 | -0.0 |
02/02/2021 |
26.11
|
11,500 | 26.78 | 26.78 | 25.76 | 2,200 | 500 | 0.1 |
01/02/2021 |
26.78
|
36,000 | 26.88 | 27.03 | 25.76 | 18,600 | 2,100 | 0.8 |
29/01/2021 |
26.88
|
16,100 | 25.15 | 26.88 | 25.04 | 2,800 | 600 | 0.1 |
28/01/2021 |
25.15
|
114,900 | 27.03 | 27.03 | 25.15 | 93,900 | 1,100 | 4.7 |
27/01/2021 |
27.03
|
63,300 | 27.08 | 27.80 | 27.03 | 1,400 | 6,300 | -0.3 |
26/01/2021 |
27.08
|
47,200 | 27.95 | 27.95 | 27.03 | 35,000 | 7,800 | 1.5 |
25/01/2021 |
27.95
|
17,600 | 27.95 | 28.66 | 27.70 | 2,000 | 200 | 0.1 |
22/01/2021 |
27.95
|
34,100 | 28.05 | 28.21 | 27.64 | 12,000 | 0 | 0.7 |
21/01/2021 |
28.05
|
50,900 | 27.75 | 28.56 | 27.64 | 10,000 | 300 | 0.5 |
20/01/2021 |
27.75
|
52,800 | 27.95 | 28.00 | 27.39 | 22,100 | 0 | 1.2 |
19/01/2021 |
27.95
|
77,800 | 29.99 | 30.35 | 27.90 | 36,200 | 700 | 2.1 |
18/01/2021 |
29.99
|
55,200 | 29.84 | 30.35 | 29.89 | 1,500 | 400 | 0.1 |
15/01/2021 |
29.84
|
35,600 | 29.58 | 29.99 | 29.58 | 1,800 | 0 | 0.1 |
14/01/2021 |
29.58
|
28,700 | 29.63 | 29.63 | 29.38 | 12,000 | 300 | 0.7 |
13/01/2021 |
29.63
|
31,900 | 29.84 | 29.99 | 29.58 | 16,500 | 200 | 0.9 |
12/01/2021 |
29.84
|
13,800 | 29.99 | 29.99 | 29.74 | 600 | 0 | 0.0 |
11/01/2021 |
29.99
|
66,100 | 29.02 | 30.09 | 28.87 | 8,600 | 300 | 0.5 |
08/01/2021 |
29.02
|
43,700 | 28.97 | 29.23 | 28.87 | 6,000 | 800 | 0.3 |
07/01/2021 |
28.97
|
30,200 | 28.82 | 29.23 | 28.82 | 1,200 | 500 | 0.0 |
06/01/2021 |
28.82
|
32,100 | 29.12 | 29.33 | 28.82 | 10,400 | 4,500 | 0.3 |
05/01/2021 |
29.12
|
24,800 | 29.12 | 29.33 | 28.87 | 2,000 | 6,000 | -0.2 |
04/01/2021 |
29.12
|
39,600 | 27.80 | 29.58 | 27.85 | 0 | 1,400 | -0.1 |
31/12/2020 |
27.80
|
24,520 | 27.80 | 28.15 | 27.64 | 5,340 | 2,390 | 0.2 |
30/12/2020 |
27.80
|
26,830 | 27.75 | 28.26 | 27.75 | 3,410 | 820 | 0 |
29/12/2020 |
27.75
|
44,460 | 28.31 | 28.31 | 27.75 | 11,000 | 1,790 | 0.5 |
28/12/2020 |
28.31
|
10,160 | 28.26 | 28.56 | 28.05 | 2,100 | 60 | 0.1 |
25/12/2020 |
28.26
|
28,520 | 27.95 | 28.46 | 27.80 | 2,910 | 1,170 | 0.1 |
24/12/2020 |
27.95
|
53,520 | 28.82 | 28.82 | 27.03 | 22,930 | 1,460 | 1.2 |
23/12/2020 |
28.82
|
35,390 | 29.02 | 29.07 | 28.66 | 10,040 | 0 | 0.6 |
22/12/2020 |
29.02
|
56,070 | 28.82 | 29.23 | 28.61 | 10,740 | 480 | 0.6 |
21/12/2020 |
28.82
|
21,530 | 28.77 | 29.23 | 28.82 | 1,090 | 0 | 0.1 |
18/12/2020 |
28.77
|
22,560 | 28.72 | 28.87 | 28.61 | 4,220 | 0 | 0.2 |
17/12/2020 |
28.72
|
64,750 | 28.66 | 29.02 | 28.46 | 14,770 | 550 | 0.8 |
16/12/2020 |
28.66
|
38,300 | 28.21 | 29.07 | 28.26 | 1,670 | 140 | 0.1 |
15/12/2020 |
28.21
|
111,480 | 27.24 | 28.82 | 27.29 | 1,520 | 50 | 0.1 |
14/12/2020 |
27.24
|
34,500 | 27.13 | 27.49 | 27.13 | 2,830 | 0 | 0.2 |
11/12/2020 |
27.13
|
43,440 | 27.13 | 27.19 | 27.03 | 7,000 | 60 | 0.4 |
10/12/2020 |
27.13
|
36,500 | 27.54 | 27.70 | 27.13 | 15,380 | 30 | 0.8 |
09/12/2020 |
27.54
|
54,680 | 27.24 | 27.75 | 27.19 | 2,470 | 0 | 0.1 |
08/12/2020 |
27.24
|
17,810 | 27.34 | 27.34 | 27.08 | 8,190 | 0 | 0.4 |
07/12/2020 |
27.34
|
33,470 | 27.24 | 27.44 | 27.03 | 9,520 | 0 | 0.5 |
04/12/2020 |
27.24
|
69,140 | 27.44 | 27.70 | 27.08 | 30,800 | 370 | 1.6 |
03/12/2020 |
27.44
|
32,800 | 27.49 | 27.59 | 27.29 | 6,330 | 0 | 0.3 |
02/12/2020 |
27.49
|
43,690 | 27.34 | 27.59 | 27.08 | 16,470 | 0 | 0.9 |
01/12/2020 |
27.34
|
88,180 | 26.88 | 27.75 | 26.68 | 24,320 | 340 | 1.3 |
30/11/2020 |
26.88
|
80,600 | 27.19 | 27.64 | 26.88 | 26,880 | 0 | 1.4 |
27/11/2020 |
27.19
|
30,950 | 27.08 | 27.19 | 26.88 | 830 | 0 | 0.0 |
26/11/2020 |
27.08
|
50,140 | 27.03 | 27.08 | 26.52 | 16,640 | 0 | 0.9 |
25/11/2020 |
27.03
|
139,850 | 26.11 | 27.29 | 26.11 | 9,410 | 0 | 0.5 |
24/11/2020 |
26.11
|
72,950 | 26.62 | 26.68 | 26.11 | 42,890 | 910 | 2.2 |
23/11/2020 |
26.62
|
63,490 | 26.52 | 26.98 | 26.47 | 20,690 | 170 | 1.1 |
20/11/2020 |
26.52
|
24,770 | 26.52 | 26.62 | 26.27 | 2,670 | 370 | 0.1 |
19/11/2020 |
26.52
|
38,990 | 26.52 | 26.73 | 26.27 | 18,980 | 0 | 1.0 |
18/11/2020 |
26.52
|
95,140 | 26.01 | 26.52 | 26.06 | 490 | 80 | 0.0 |
17/11/2020 |
26.01
|
56,200 | 25.66 | 26.01 | 25.50 | 1,630 | 0 | 0.1 |
16/11/2020 |
25.66
|
34,690 | 25.66 | 25.86 | 25.25 | 4,610 | 240 | 0.2 |
13/11/2020 |
25.66
|
119,140 | 24.41 | 25.66 | 24.53 | 0 | 360 | -0.0 |
12/11/2020 |
24.41
|
9,490 | 24.28 | 24.41 | 24.25 | 0 | 90 | -0.0 |
11/11/2020 |
24.28
|
19,260 | 24.43 | 24.51 | 24.23 | 0 | 90 | -0.0 |
10/11/2020 |
24.43
|
22,040 | 24.13 | 24.48 | 24.05 | 1,950 | 710 | 0.1 |
09/11/2020 |
24.13
|
38,380 | 24.46 | 24.46 | 24.07 | 3,000 | 720 | 0.1 |
06/11/2020 |
24.46
|
3,910 | 24.18 | 24.69 | 24.23 | 0 | 510 | -0.0 |
05/11/2020 |
24.18
|
9,500 | 24.64 | 24.64 | 24.18 | 2,050 | 800 | 0.1 |
04/11/2020 |
24.64
|
36,080 | 23.87 | 24.84 | 23.97 | 0 | 3,650 | -0.2 |
03/11/2020 |
23.87
|
8,330 | 23.82 | 23.97 | 23.46 | 10 | 220 | -0.0 |
02/11/2020 |
23.82
|
12,050 | 23.31 | 23.92 | 23.28 | 0 | 940 | -0.0 |
30/10/2020 |
23.31
|
6,480 | 23.21 | 23.36 | 22.95 | 1,010 | 640 | 0.0 |
29/10/2020 |
23.21
|
21,620 | 23.21 | 23.21 | 22.75 | 0 | 810 | -0.0 |
28/10/2020 |
23.21
|
23,020 | 23.72 | 23.72 | 23.21 | 12,000 | 2,480 | 0.4 |
27/10/2020 |
23.72
|
20,780 | 23.77 | 23.77 | 23.72 | 16,830 | 570 | 0.8 |
26/10/2020 |
23.77
|
27,430 | 24.02 | 24.13 | 23.77 | 10,810 | 100 | 0.5 |
23/10/2020 |
24.02
|
15,840 | 23.95 | 24.02 | 23.74 | 0 | 730 | -0.0 |
22/10/2020 |
23.95
|
5,740 | 23.92 | 23.97 | 23.72 | 2,810 | 260 | 0.1 |
21/10/2020 |
23.92
|
17,040 | 23.59 | 24.23 | 23.59 | 0 | 1,000 | -0.0 |
20/10/2020 |
23.59
|
11,790 | 23.59 | 23.72 | 23.56 | 510 | 0 | 0.0 |
19/10/2020 |
23.59
|
54,560 | 24.23 | 24.36 | 23.56 | 25,450 | 500 | 1.2 |
16/10/2020 |
24.23
|
31,790 | 24.43 | 24.43 | 24.23 | 9,960 | 2,320 | 0.4 |
15/10/2020 |
24.43
|
30,630 | 24.53 | 24.53 | 24.43 | 15,650 | 2,000 | 0.7 |
14/10/2020 |
24.53
|
21,260 | 24.61 | 24.61 | 24.48 | 12,000 | 1,790 | 0.5 |
13/10/2020 |
24.61
|
14,970 | 24.56 | 24.69 | 24.53 | 5,480 | 280 | 0.3 |
12/10/2020 |
24.56
|
67,330 | 25.17 | 25.17 | 24.43 | 16,600 | 2,030 | 0.7 |
09/10/2020 |
25.17
|
16,450 | 25.25 | 25.38 | 25.07 | 4,090 | 1,040 | 0.1 |
08/10/2020 |
25.25
|
40,620 | 25.40 | 25.45 | 24.99 | 30,400 | 1,210 | 1.5 |
07/10/2020 |
25.40
|
31,840 | 25.40 | 25.55 | 25.38 | 4,770 | 0 | 0.2 |
06/10/2020 |
25.40
|
18,540 | 25.45 | 25.96 | 25.35 | 2,940 | 540 | 0.1 |
05/10/2020 |
25.45
|
78,430 | 24.74 | 25.50 | 24.71 | 6,810 | 0 | 0.3 |
02/10/2020 |
24.74
|
34,090 | 24.99 | 24.99 | 24.46 | 19,210 | 1,270 | 0.9 |
01/10/2020 |
24.99
|
21,150 | 24.99 | 25.09 | 24.89 | 4,910 | 680 | 0.2 |
30/09/2020 |
24.99
|
38,480 | 24.28 | 24.99 | 24.28 | 70 | 170 | -0.0 |
29/09/2020 |
24.28
|
78,770 | 24.43 | 24.53 | 24.28 | 23,400 | 3,210 | 1.0 |
28/09/2020 |
24.43
|
98,290 | 24.94 | 25.25 | 24.33 | 100 | 2,610 | -0.1 |
25/09/2020 |
24.94
|
122,340 | 25.81 | 26.06 | 24.74 | 610 | 18,420 | -0.9 |
24/09/2020 |
25.81
|
18,620 | 25.91 | 26.11 | 25.76 | 0 | 600 | -0.0 |
23/09/2020 |
25.91
|
42,850 | 25.91 | 26.27 | 25.76 | 0 | 2,230 | -0.1 |
22/09/2020 |
25.91
|
33,320 | 26.17 | 26.27 | 25.91 | 130 | 460 | -0.0 |
21/09/2020 |
26.17
|
42,030 | 26.22 | 26.47 | 26.17 | 2,380 | 760 | 0.1 |
18/09/2020 |
26.22
|
31,230 | 26.17 | 26.37 | 26.01 | 0 | 0 | 0 |