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) |
0.70 | 3.73% | 210,939,800 | -5,850,159 | -114.7 |
18.75
20.10
19.45
|
2 tháng
(2024-07-22) |
-0.60 | -2.99% | 415,258,700 | -16,646,380 | -312.6 |
16.80
20.15
19.45
|
3 tháng
(2024-06-21) |
-0.55 | -2.75% | 687,324,000 | -78,537,379 | -1,603.8 |
16.80
21.85
19.45
|
6 tháng
(2024-03-25) |
-6.60 | -25.34% | 1,152,108,400 | -172,916,539 | -3,764.9 |
16.80
26.40
19.45
|
12 tháng
(2023-09-25) |
-7.15 | -26.88% | 1,988,909,300 | -238,240,927 | -5,247.3 |
16.80
27.80
19.45
|
24 tháng
(2022-09-30) |
-8.55 | -30.54% | 2,815,603,800 | -211,270,679 | -4,473.6 |
16.80
31.55
19.45
|
36 tháng
(2021-10-05) |
-9 | -31.63% | 4,013,681,300 | -170,220,928 | -3,265.6 |
16.80
36
19.45
|
60 tháng
(2019-10-16) |
-12.40 | -38.93% | 6,140,908,350 | -211,805,497 | -3,819.1 |
16.80
37.80
19.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
28.30
|
2,612,410 | 28.90 | 28.90 | 28.20 | 443,620 | 958,940 | -14.7 |
16/09/2020 |
28.90
|
2,160,180 | 28.90 | 29.05 | 28.75 | 1,693,820 | 491,780 | 34.8 |
15/09/2020 |
28.90
|
3,075,490 | 28.60 | 29.10 | 28.45 | 819,870 | 265,510 | 16.0 |
14/09/2020 |
28.60
|
2,698,460 | 28.40 | 28.60 | 28.35 | 1,154,370 | 253,060 | 25.7 |
11/09/2020 |
28.40
|
1,804,860 | 28.40 | 28.45 | 28.15 | 958,890 | 61,830 | 25.4 |
10/09/2020 |
28.40
|
1,690,620 | 28.40 | 28.75 | 28.30 | 647,950 | 343,050 | 8.7 |
09/09/2020 |
28.40
|
2,278,700 | 28.30 | 28.45 | 27.90 | 1,091,360 | 178,690 | 25.7 |
08/09/2020 |
28.30
|
3,048,220 | 27.70 | 28.40 | 27.55 | 2,167,980 | 1,553,390 | 17.1 |
07/09/2020 |
27.70
|
3,909,430 | 28.50 | 28.60 | 27.70 | 1,633,210 | 847,750 | 22.3 |
04/09/2020 |
28.50
|
6,098,320 | 28.10 | 28.70 | 27.70 | 2,581,560 | 1,440,810 | 32.5 |
03/09/2020 |
28.10
|
5,266,810 | 27.25 | 28.50 | 27.35 | 2,131,130 | 1,174,490 | 26.9 |
01/09/2020 |
27.25
|
1,944,470 | 27 | 27.30 | 26.80 | 466,810 | 167,740 | 8.1 |
31/08/2020 |
27
|
4,262,760 | 27.20 | 27.65 | 26.70 | 638,070 | 2,368,940 | -47.0 |
28/08/2020 |
27.20
|
2,457,850 | 27.20 | 27.40 | 27.10 | 552,450 | 2,237,326 | -45.9 |
27/08/2020 |
27.20
|
2,077,020 | 27.20 | 27.65 | 27.10 | 703,940 | 1,131,070 | -11.7 |
26/08/2020 |
27.20
|
2,204,070 | 26.95 | 27.35 | 26.85 | 922,380 | 691,590 | 6.3 |
25/08/2020 |
26.95
|
2,680,420 | 26.90 | 27.20 | 26.90 | 772,650 | 1,577,480 | -21.8 |
24/08/2020 |
26.90
|
5,011,510 | 26.50 | 27.30 | 26.65 | 915,820 | 2,716,500 | -48.6 |
21/08/2020 |
26.50
|
1,798,160 | 26.35 | 26.65 | 26.30 | 627,000 | 1,184,340 | -14.7 |
20/08/2020 |
26.35
|
2,174,600 | 26.35 | 26.80 | 26.20 | 612,030 | 1,274,930 | -17.5 |
19/08/2020 |
26.35
|
1,699,080 | 26.10 | 26.60 | 26.20 | 471,540 | 593,180 | -3.2 |
18/08/2020 |
26.10
|
1,947,050 | 26.50 | 26.70 | 26.10 | 639,870 | 1,316,560 | -17.8 |
17/08/2020 |
26.50
|
1,724,700 | 26.85 | 26.85 | 26.25 | 390,240 | 768,110 | -10.0 |
14/08/2020 |
26.85
|
3,089,240 | 26.85 | 27.30 | 26.65 | 699,780 | 833,610 | -3.6 |
13/08/2020 |
26.85
|
2,594,130 | 26.40 | 27 | 26.30 | 244,010 | 625,320 | -10.1 |
12/08/2020 |
26.40
|
1,764,760 | 26.30 | 26.55 | 26.15 | 2,066,600 | 2,661,700 | -15.7 |
11/08/2020 |
26.30
|
1,512,750 | 26.65 | 26.80 | 26.30 | 40,590 | 560,240 | -13.7 |
10/08/2020 |
26.65
|
1,680,830 | 26.40 | 26.95 | 26.50 | 950,120 | 1,116,010 | -4.4 |
07/08/2020 |
26.40
|
1,257,020 | 26.35 | 26.55 | 26.10 | 1,057,110 | 1,159,240 | -2.7 |
06/08/2020 |
26.35
|
2,096,050 | 26.35 | 26.75 | 26.10 | 1,409,310 | 2,060,930 | -17.2 |
05/08/2020 |
26.35
|
2,154,970 | 26.30 | 26.70 | 25.90 | 531,690 | 1,146,670 | -16.2 |
04/08/2020 |
26.30
|
1,602,220 | 25.65 | 26.35 | 25.90 | 1,105,420 | 1,359,460 | -6.6 |
03/08/2020 |
25.65
|
1,872,110 | 25.10 | 25.90 | 25.15 | 715,410 | 1,295,840 | -14.9 |
31/07/2020 |
25.10
|
2,333,650 | 25.95 | 26.05 | 25.10 | 968,050 | 1,808,670 | -21.4 |
30/07/2020 |
25.95
|
1,069,550 | 25.55 | 26.15 | 25.70 | 1,613,410 | 1,389,920 | 5.7 |
29/07/2020 |
25.55
|
2,635,930 | 27.20 | 27.20 | 25.30 | 1,613,410 | 1,389,920 | 5.7 |
28/07/2020 |
27.20
|
4,480,940 | 26.80 | 27.30 | 25.90 | 1,406,520 | 1,849,230 | -11.7 |
27/07/2020 |
26.80
|
3,211,440 | 27.95 | 27.95 | 26.10 | 1,434,660 | 454,400 | 25.9 |
24/07/2020 |
27.95
|
4,730,110 | 28.30 | 28.30 | 27 | 3,039,860 | 656,310 | 66.4 |
23/07/2020 |
28.30
|
7,249,850 | 26.95 | 28.30 | 27 | 2,069,810 | 327,340 | 48.6 |
22/07/2020 |
26.95
|
2,251,420 | 26.30 | 27.25 | 26.60 | 443,690 | 440,730 | 0.1 |
21/07/2020 |
26.30
|
1,725,630 | 26.20 | 26.55 | 26.15 | 2,336,760 | 2,976,320 | -16.8 |
20/07/2020 |
26.20
|
1,258,900 | 26.85 | 26.85 | 26.20 | 17,170 | 414,800 | -10.5 |
17/07/2020 |
26.85
|
720,820 | 27.30 | 27.30 | 26.85 | 53,700 | 127,260 | -2.0 |
16/07/2020 |
27.30
|
1,270,920 | 26.70 | 27.30 | 26.75 | 508,200 | 70,210 | 11.8 |
15/07/2020 |
26.70
|
1,502,410 | 26.40 | 27 | 26.50 | 460,450 | 758,360 | -7.9 |
14/07/2020 |
26.40
|
1,938,730 | 26.50 | 26.70 | 26.05 | 307,530 | 1,123,150 | -21.5 |
13/07/2020 |
26.50
|
2,291,640 | 27.05 | 27.35 | 26.50 | 280,250 | 1,235,720 | -25.6 |
10/07/2020 |
27.05
|
947,980 | 27.55 | 27.55 | 26.95 | 1,402,690 | 1,412,430 | -0.3 |
09/07/2020 |
27.55
|
1,903,220 | 27.45 | 27.75 | 27.25 | 798,120 | 514,320 | 7.8 |
08/07/2020 |
27.45
|
939,580 | 27.45 | 27.50 | 27.05 | 257,600 | 64,200 | 5.3 |
07/07/2020 |
27.45
|
4,346,450 | 27.10 | 27.80 | 27.05 | 2,874,660 | 1,506,500 | 37.7 |
06/07/2020 |
27.10
|
3,101,080 | 26.50 | 27.20 | 26.45 | 1,568,060 | 1,541,952 | 0.8 |
03/07/2020 |
26.50
|
2,328,550 | 26.20 | 26.65 | 26.20 | 1,568,430 | 678,890 | 23.6 |
02/07/2020 |
26.20
|
951,820 | 26.45 | 26.45 | 25.85 | 179,110 | 505,240 | -8.5 |
01/07/2020 |
26.45
|
1,469,010 | 24.80 | 26.50 | 24.80 | 618,200 | 43,040 | 15.0 |
30/06/2020 |
24.80
|
1,700,630 | 25.40 | 26.15 | 24.80 | 78,760 | 866,750 | -19.8 |
29/06/2020 |
25.40
|
2,156,880 | 26.20 | 26.20 | 25 | 309,290 | 724,320 | -10.6 |
26/06/2020 |
26.20
|
1,867,820 | 26.50 | 26.75 | 26 | 50,200 | 1,159,320 | -29.2 |
25/06/2020 |
26.50
|
2,133,290 | 26.85 | 26.85 | 26.30 | 648,970 | 1,418,380 | -20.4 |
24/06/2020 |
26.85
|
1,391,660 | 27.20 | 27.70 | 26.85 | 414,960 | 113,240 | 8.2 |
23/06/2020 |
27.20
|
1,019,600 | 27.60 | 27.60 | 27.10 | 107,440 | 94,170 | 0.4 |
22/06/2020 |
27.60
|
1,559,410 | 27.80 | 28 | 27.40 | 544,530 | 545,530 | 0.0 |
19/06/2020 |
27.80
|
3,677,760 | 27.55 | 27.80 | 26.70 | 1,551,680 | 1,356,550 | 6.1 |
18/06/2020 |
27.55
|
1,681,240 | 27.50 | 27.65 | 26.35 | 1,423,110 | 609,750 | 22.4 |
17/06/2020 |
27.50
|
3,148,000 | 26.75 | 27.85 | 27.10 | 1,930,300 | 606,930 | 36.5 |
16/06/2020 |
26.75
|
3,097,330 | 25 | 26.75 | 25.30 | 986,220 | 590,510 | 10.4 |
15/06/2020 |
25
|
2,056,490 | 25.90 | 26.40 | 25 | 884,120 | 555,960 | 8.6 |
12/06/2020 |
25.90
|
2,529,890 | 26.10 | 26.10 | 25 | 559,940 | 1,230,820 | -17.1 |
11/06/2020 |
26.10
|
4,725,660 | 27.95 | 27.95 | 26.10 | 922,190 | 2,099,590 | -32.6 |
10/06/2020 |
27.95
|
2,119,900 | 27.90 | 28 | 27.20 | 468,380 | 659,450 | -5.2 |
09/06/2020 |
27.90
|
2,864,250 | 28.60 | 28.60 | 27.80 | 149,290 | 1,263,440 | -31.4 |
08/06/2020 |
28.60
|
2,826,530 | 28.45 | 28.90 | 28.25 | 693,470 | 158,540 | 15.3 |
05/06/2020 |
28.45
|
2,162,490 | 28.40 | 28.80 | 28 | 656,520 | 101,050 | 15.8 |
04/06/2020 |
28.40
|
2,839,030 | 28.10 | 28.85 | 28.30 | 1,628,270 | 539,620 | 31.2 |
03/06/2020 |
28.10
|
3,342,330 | 27.60 | 28.10 | 27.10 | 362,190 | 135,090 | 6.3 |
02/06/2020 |
27.60
|
2,909,480 | 27.80 | 28 | 27.30 | 316,930 | 40,600 | 7.7 |
01/06/2020 |
27.80
|
3,992,550 | 27.50 | 28.05 | 27.65 | 578,810 | 1,750,530 | -32.6 |
29/05/2020 |
27.50
|
7,822,570 | 26.90 | 28.20 | 26.55 | 3,467,160 | 2,847,310 | 17.3 |
28/05/2020 |
26.90
|
6,481,940 | 25.50 | 27 | 25.50 | 1,933,790 | 243,987 | 44.5 |
27/05/2020 |
25.50
|
7,074,630 | 26.50 | 26.65 | 25.50 | 2,598,190 | 3,641,000 | -27.6 |
26/05/2020 |
26.50
|
3,969,390 | 26.20 | 26.80 | 26.25 | 1,263,830 | 1,825,810 | -14.9 |
25/05/2020 |
26.20
|
3,774,990 | 25.80 | 26.65 | 25.30 | 792,150 | 592,170 | 5.2 |
22/05/2020 |
25.80
|
5,938,130 | 26.30 | 26.30 | 25.50 | 1,892,380 | 1,211,850 | 17.6 |
21/05/2020 |
26.30
|
5,046,470 | 26.55 | 27.25 | 26 | 1,521,040 | 2,555,220 | -27.3 |
20/05/2020 |
26.55
|
6,793,800 | 24.90 | 26.55 | 24.80 | 1,884,620 | 1,500,910 | 9.8 |
19/05/2020 |
24.90
|
8,313,560 | 24.55 | 25.80 | 24.60 | 1,318,740 | 4,167,640 | -71.9 |
18/05/2020 |
24.55
|
2,597,120 | 24.10 | 24.70 | 24.05 | 1,037,250 | 1,591,750 | -13.6 |
15/05/2020 |
24.10
|
2,262,600 | 24.05 | 24.75 | 24.10 | 140,040 | 1,079,320 | -22.8 |
14/05/2020 |
24.05
|
3,952,220 | 24.50 | 24.50 | 23.90 | 491,550 | 2,218,200 | -41.7 |
13/05/2020 |
24.50
|
4,037,060 | 25.25 | 25.25 | 24.50 | 237,150 | 1,751,860 | -37.7 |
12/05/2020 |
25.25
|
3,654,270 | 25.45 | 25.45 | 24.95 | 613,210 | 1,905,260 | -32.5 |
11/05/2020 |
25.45
|
3,515,430 | 25.30 | 25.65 | 24.80 | 1,409,630 | 1,240,493 | 4.4 |
08/05/2020 |
25.30
|
4,038,610 | 24.80 | 25.90 | 25 | 628,430 | 856,330 | -5.9 |
07/05/2020 |
24.80
|
2,518,450 | 25 | 25.20 | 24.65 | 213,530 | 1,039,070 | -20.5 |
06/05/2020 |
25
|
5,201,410 | 23.55 | 25 | 23.55 | 1,835,800 | 2,962,600 | -27.3 |
05/05/2020 |
23.55
|
2,480,820 | 23.45 | 23.85 | 23.50 | 1,311,880 | 1,455,150 | -3.4 |
04/05/2020 |
23.45
|
1,757,720 | 23.10 | 23.75 | 22.80 | 1,930,320 | 1,862,920 | 1.6 |
29/04/2020 |
23.10
|
2,661,700 | 22.75 | 23.35 | 22.60 | 2,398,550 | 3,526,930 | -26.1 |
28/04/2020 |
22.75
|
3,988,030 | 23.50 | 23.75 | 22.30 | 1,543,560 | 4,131,600 | -59.1 |