Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.48 | -18.26% | 54,452,100 | 618,307 | 10.5 |
15.05
20.06
15.60
|
2 tháng
(2024-07-22) |
-3.09 | -16.52% | 105,557,200 | 826,707 | 15.1 |
15.05
20.06
15.60
|
3 tháng
(2024-06-20) |
-4.94 | -24.06% | 175,859,400 | 303,307 | 4.4 |
15.05
20.98
15.60
|
6 tháng
(2024-03-22) |
-4.15 | -21% | 292,396,200 | 1,187,265 | 25.2 |
15.05
20.98
15.60
|
12 tháng
(2023-09-25) |
-7.37 | -32.09% | 456,056,000 | -1,860,043 | -45.9 |
15.05
23.19
15.60
|
24 tháng
(2022-09-29) |
-7.98 | -33.84% | 701,214,700 | -2,064,229 | -51.7 |
15.05
26.86
15.60
|
36 tháng
(2021-10-04) |
-4.76 | -23.39% | 1,180,490,700 | 1,370,058 | 80.3 |
15.05
27.43
15.60
|
60 tháng
(2021-03-24) |
5.11 | 48.73% | 1,475,116,000 | 1,387,958 | 80.9 |
10.49
27.43
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
20.37
|
1,412,600 | 20.41 | 20.41 | 19.97 | 0 | 100 | -0.0 |
24/11/2023 |
20.41
|
2,327,700 | 20.32 | 20.41 | 19.70 | 500 | 3,200 | -0.1 |
23/11/2023 |
20.32
|
1,351,200 | 20.41 | 20.41 | 20.01 | 500 | 0 | 0.0 |
22/11/2023 |
20.41
|
1,391,000 | 20.45 | 20.45 | 19.97 | 0 | 0 | 0 |
21/11/2023 |
20.45
|
1,517,100 | 20.45 | 20.45 | 19.92 | 1,000 | 0 | 0.0 |
20/11/2023 |
20.45
|
2,117,700 | 20.45 | 20.45 | 19.70 | 1,400 | 7,000 | -0.1 |
17/11/2023 |
20.45
|
1,590,300 | 20.72 | 20.76 | 19.92 | 700 | 126,200 | -2.9 |
16/11/2023 |
20.72
|
1,651,000 | 20.76 | 20.76 | 20.32 | 0 | 0 | 0 |
15/11/2023 |
20.76
|
1,457,100 | 20.45 | 20.98 | 20.45 | 0 | 40,200 | -0.9 |
14/11/2023 |
20.45
|
1,662,400 | 20.32 | 20.76 | 20.10 | 0 | 68,500 | -1.6 |
13/11/2023 |
20.32
|
1,514,800 | 21.03 | 21.03 | 20.28 | 4,800 | 170,600 | -3.8 |
10/11/2023 |
21.03
|
1,383,800 | 21.65 | 21.69 | 21.03 | 58,100 | 52,800 | 0.1 |
09/11/2023 |
21.65
|
1,259,800 | 22.04 | 22.04 | 21.65 | 24,100 | 23,400 | 0.0 |
08/11/2023 |
22.04
|
1,082,700 | 21.56 | 22.04 | 21.29 | 0 | 66,600 | -1.6 |
07/11/2023 |
21.56
|
1,441,000 | 22.35 | 22.40 | 21.51 | 33,300 | 18,200 | 0.4 |
06/11/2023 |
22.35
|
994,000 | 21.47 | 22.53 | 21.82 | 104,500 | 7,600 | 2.4 |
03/11/2023 |
21.47
|
2,027,400 | 22.93 | 22.97 | 21.47 | 58,400 | 0 | 1.4 |
02/11/2023 |
22.93
|
1,030,900 | 22.88 | 22.97 | 22.75 | 1,600 | 0 | 0.0 |
01/11/2023 |
22.88
|
1,198,400 | 22.79 | 22.97 | 22.75 | 2,000 | 200 | 0.0 |
31/10/2023 |
22.79
|
1,085,100 | 22.40 | 22.79 | 22.22 | 0 | 1,800 | -0.0 |
30/10/2023 |
22.40
|
1,000,000 | 22.57 | 22.62 | 22.40 | 0 | 100 | -0.0 |
27/10/2023 |
22.57
|
1,194,400 | 22.53 | 22.66 | 22.31 | 0 | 210,500 | -5.4 |
26/10/2023 |
22.53
|
1,199,500 | 22.88 | 22.88 | 22.40 | 0 | 36,600 | -0.9 |
25/10/2023 |
22.88
|
1,120,500 | 22.79 | 22.93 | 22.71 | 0 | 0 | 0 |
24/10/2023 |
22.79
|
1,641,200 | 21.91 | 22.79 | 21.96 | 41,500 | 0 | 1.0 |
23/10/2023 |
21.91
|
1,417,900 | 21.60 | 21.91 | 21.69 | 0 | 0 | 0 |
20/10/2023 |
21.60
|
1,103,200 | 21.73 | 22.00 | 21.56 | 0 | 30,900 | -0.8 |
19/10/2023 |
21.73
|
1,154,000 | 21.82 | 21.91 | 21.38 | 0 | 136,900 | -3.4 |
18/10/2023 |
21.82
|
1,230,500 | 21.87 | 21.96 | 21.73 | 0 | 67,200 | -1.7 |
17/10/2023 |
21.87
|
877,600 | 21.91 | 22.00 | 21.78 | 0 | 29,400 | -0.7 |
16/10/2023 |
21.91
|
809,700 | 21.91 | 22.09 | 21.38 | 0 | 118,100 | -2.9 |
13/10/2023 |
21.91
|
1,132,900 | 21.87 | 21.91 | 21.29 | 0 | 69,400 | -1.7 |
12/10/2023 |
21.87
|
1,121,100 | 21.87 | 22.09 | 21.78 | 0 | 341,700 | -8.5 |
11/10/2023 |
21.87
|
825,400 | 21.73 | 21.87 | 21.65 | 4,500 | 8,200 | -0.1 |
10/10/2023 |
21.73
|
1,005,100 | 21.69 | 21.82 | 21.60 | 4,600 | 191,600 | -4.6 |
09/10/2023 |
21.69
|
907,000 | 21.65 | 21.78 | 21.25 | 0 | 17,600 | -0.4 |
06/10/2023 |
21.65
|
1,179,700 | 21.65 | 21.78 | 21.51 | 6,000 | 319,100 | -7.7 |
05/10/2023 |
21.65
|
898,500 | 21.60 | 21.73 | 21.25 | 9,000 | 85,400 | -1.9 |
04/10/2023 |
21.60
|
1,065,300 | 22.00 | 22.09 | 21.60 | 5,100 | 183,200 | -4.4 |
03/10/2023 |
22.00
|
1,016,800 | 22.09 | 22.13 | 21.73 | 50,400 | 185,500 | -3.4 |
02/10/2023 |
22.09
|
939,800 | 22.09 | 22.22 | 21.91 | 18,000 | 347,200 | -8.2 |
29/09/2023 |
22.09
|
1,031,800 | 22.09 | 22.26 | 21.91 | 32,500 | 220,300 | -4.7 |
28/09/2023 |
22.09
|
1,225,400 | 23.19 | 23.24 | 22.04 | 57,700 | 272,200 | -5.4 |
27/09/2023 |
23.19
|
1,173,200 | 23.15 | 23.37 | 22.57 | 352,500 | 198,300 | 4.1 |
26/09/2023 |
23.15
|
1,471,300 | 22.97 | 23.55 | 22.40 | 514,600 | 255,900 | 6.9 |
25/09/2023 |
22.97
|
1,223,500 | 22.53 | 22.97 | 22.40 | 422,600 | 54,100 | 9.5 |
22/09/2023 |
22.53
|
1,148,300 | 23.41 | 23.41 | 22.53 | 169,400 | 215,700 | -1.2 |
21/09/2023 |
23.41
|
1,567,700 | 23.41 | 23.50 | 23.06 | 302,900 | 179,700 | 3.3 |
20/09/2023 |
23.41
|
1,138,500 | 23.68 | 23.68 | 23.10 | 65,000 | 180,600 | -3.0 |
19/09/2023 |
23.68
|
1,159,800 | 23.68 | 23.68 | 23.02 | 161,000 | 200,200 | -1.0 |
18/09/2023 |
23.68
|
1,149,800 | 23.86 | 23.86 | 23.24 | 0 | 0 | 0 |
15/09/2023 |
23.86
|
1,225,400 | 23.24 | 23.86 | 23.28 | 296,300 | 61,600 | 6.3 |
14/09/2023 |
23.24
|
1,252,600 | 23.99 | 23.99 | 23.24 | 170,000 | 229,000 | -1.5 |
13/09/2023 |
23.99
|
1,634,000 | 24.16 | 24.16 | 23.50 | 104,900 | 549,900 | -11.9 |
12/09/2023 |
24.16
|
1,260,400 | 23.86 | 24.30 | 23.59 | 185,000 | 81,200 | 2.8 |
11/09/2023 |
23.86
|
1,577,800 | 24.30 | 24.34 | 23.77 | 235,500 | 289,500 | -1.4 |
08/09/2023 |
24.30
|
1,274,600 | 24.25 | 24.52 | 24.12 | 347,500 | 90,000 | 7.1 |
07/09/2023 |
24.25
|
1,525,300 | 24.56 | 24.56 | 24.08 | 164,800 | 643,700 | -13.1 |
06/09/2023 |
24.56
|
1,317,100 | 24.30 | 24.61 | 23.86 | 154,900 | 235,000 | -2.1 |
05/09/2023 |
24.30
|
1,408,600 | 24.83 | 24.92 | 24.30 | 39,600 | 715,100 | -18.7 |
31/08/2023 |
24.83
|
1,484,200 | 24.83 | 24.92 | 24.25 | 250,000 | 309,200 | -1.5 |
30/08/2023 |
24.83
|
1,416,400 | 25.05 | 25.09 | 24.43 | 347,500 | 166,900 | 5.1 |
29/08/2023 |
25.05
|
1,749,800 | 25.00 | 25.05 | 24.34 | 252,500 | 174,500 | 2.3 |
28/08/2023 |
25.00
|
1,119,000 | 24.92 | 25.00 | 24.25 | 220,500 | 169,500 | 1.5 |
25/08/2023 |
24.92
|
874,200 | 25.14 | 25.14 | 24.16 | 202,600 | 271,900 | -1.8 |
24/08/2023 |
25.14
|
1,145,300 | 24.92 | 25.14 | 23.86 | 184,100 | 245,100 | -1.6 |
23/08/2023 |
24.92
|
1,232,900 | 24.92 | 25.00 | 23.19 | 55,000 | 395,500 | -9.3 |
22/08/2023 |
24.92
|
1,193,500 | 23.50 | 24.92 | 23.72 | 227,200 | 136,200 | 2.6 |
21/08/2023 |
23.50
|
1,041,000 | 24.25 | 24.83 | 23.50 | 111,700 | 34,800 | 2.1 |
18/08/2023 |
24.25
|
1,079,800 | 25.98 | 25.98 | 24.16 | 488,600 | 167,400 | 9.2 |
17/08/2023 |
25.98
|
1,255,400 | 26.06 | 26.06 | 25.45 | 27,500 | 245,800 | -6.3 |
16/08/2023 |
26.06
|
1,029,300 | 26.06 | 26.11 | 25.40 | 50,600 | 199,500 | -4.3 |
15/08/2023 |
26.06
|
937,900 | 26.28 | 26.28 | 25.45 | 52,000 | 192,700 | -4.1 |
14/08/2023 |
26.28
|
1,056,600 | 26.86 | 26.90 | 25.31 | 295,300 | 292,900 | 0.1 |
11/08/2023 |
26.86
|
2,872,700 | 26.51 | 26.86 | 26.15 | 80,000 | 93,500 | -0.4 |
10/08/2023 |
26.51
|
1,210,600 | 26.51 | 26.59 | 25.89 | 35,500 | 71,600 | -1.1 |
09/08/2023 |
26.51
|
1,336,700 | 26.77 | 26.90 | 26.06 | 37,500 | 49,900 | -0.4 |
08/08/2023 |
26.77
|
3,616,100 | 26.73 | 26.86 | 25.98 | 106,000 | 259,400 | -4.6 |
07/08/2023 |
26.73
|
1,557,500 | 25.62 | 26.73 | 25.71 | 163,300 | 12,000 | 4.5 |
04/08/2023 |
25.62
|
5,277,700 | 26.73 | 27.65 | 25.62 | 274,900 | 43,600 | 7.0 |
03/08/2023 |
26.73
|
1,007,800 | 26.73 | 26.81 | 26.59 | 0 | 100 | -0.0 |
02/08/2023 |
26.73
|
2,962,500 | 26.46 | 26.73 | 26.37 | 39,500 | 300,000 | -7.8 |
01/08/2023 |
26.46
|
1,360,600 | 25.75 | 26.46 | 25.80 | 98,600 | 0 | 2.9 |
31/07/2023 |
25.75
|
1,397,900 | 26.24 | 26.46 | 25.75 | 97,000 | 335,700 | -6.9 |
28/07/2023 |
26.24
|
1,067,700 | 26.20 | 26.28 | 26.06 | 36,200 | 500 | 1.1 |
27/07/2023 |
26.20
|
837,100 | 26.15 | 26.24 | 26.06 | 41,600 | 12,500 | 0.9 |
26/07/2023 |
26.15
|
1,035,900 | 26.06 | 26.15 | 26.02 | 23,100 | 1,100 | 0.6 |
25/07/2023 |
26.06
|
1,010,500 | 25.98 | 26.06 | 25.93 | 121,500 | 0 | 3.6 |
24/07/2023 |
25.98
|
819,900 | 25.98 | 26.06 | 25.80 | 1,700 | 25,000 | -0.7 |
21/07/2023 |
25.98
|
825,300 | 25.89 | 26.02 | 25.80 | 50,000 | 200 | 1.5 |
20/07/2023 |
25.89
|
706,700 | 25.93 | 26.02 | 25.80 | 1,500 | 3,600 | -0.1 |
19/07/2023 |
25.93
|
600,800 | 25.89 | 25.98 | 25.84 | 76,300 | 0 | 2.2 |
18/07/2023 |
25.89
|
882,200 | 25.71 | 25.89 | 25.67 | 84,100 | 1,000 | 2.4 |
17/07/2023 |
25.71
|
639,100 | 25.53 | 25.71 | 25.53 | 65,900 | 0 | 1.9 |
14/07/2023 |
25.53
|
616,600 | 25.58 | 25.67 | 25.45 | 54,500 | 100 | 1.6 |
13/07/2023 |
25.58
|
892,400 | 25.40 | 25.58 | 25.31 | 131,000 | 0 | 3.8 |
12/07/2023 |
25.40
|
504,700 | 25.49 | 25.62 | 25.27 | 55,300 | 20,100 | 1.0 |
11/07/2023 |
25.49
|
886,700 | 25.40 | 25.62 | 25.36 | 151,500 | 0 | 4.4 |
10/07/2023 |
25.40
|
877,700 | 25.31 | 25.40 | 25.27 | 25,100 | 5,000 | 0.6 |
07/07/2023 |
25.31
|
674,700 | 25.27 | 25.31 | 25.14 | 21,000 | 4,500 | 0.5 |