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) |
-0.65 | -2.20% | 38,949,500 | 2,077,111 | 60.3 |
28.05
29.60
28.95
|
2 tháng
(2024-07-22) |
0.15 | 0.52% | 99,085,800 | 4,300,529 | 124.4 |
26.55
29.60
28.95
|
3 tháng
(2024-06-20) |
-0.70 | -2.36% | 225,560,400 | 16,238,054 | 486.5 |
26.55
31.80
28.95
|
6 tháng
(2024-03-22) |
0.45 | 1.58% | 487,920,000 | 20,702,908 | 617.1 |
24.85
31.80
28.95
|
12 tháng
(2023-09-25) |
4.08 | 16.41% | 1,056,441,900 | 24,426,665 | 726.0 |
20.61
31.80
28.95
|
24 tháng
(2022-09-29) |
4 | 16.02% | 1,576,545,500 | 26,989,369 | 807.6 |
11
31.80
28.95
|
36 tháng
(2021-10-04) |
4.15 | 16.76% | 2,077,464,000 | 19,446,069 | 511.4 |
11
37.01
28.95
|
60 tháng
(2019-10-15) |
18.50 | 177.05% | 2,407,757,780 | -29,915,804 | -477.5 |
5.30
37.01
28.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
22.96
|
1,456,000 | 22.83 | 23.04 | 22.83 | 2,400 | 192,100 | -5.0 |
06/07/2023 |
22.83
|
1,360,400 | 23.35 | 23.43 | 22.70 | 1,600 | 83,300 | -2.2 |
05/07/2023 |
23.35
|
1,403,500 | 23.09 | 23.61 | 23.17 | 139,600 | 105,500 | 0.9 |
04/07/2023 |
23.09
|
1,228,100 | 22.87 | 23.30 | 22.78 | 0 | 151,900 | -4.0 |
03/07/2023 |
22.87
|
2,101,000 | 23.22 | 23.48 | 22.70 | 0 | 156,300 | -4.1 |
30/06/2023 |
23.22
|
1,864,800 | 23.70 | 23.70 | 23.22 | 4,400 | 123,400 | -3.2 |
29/06/2023 |
23.70
|
1,780,200 | 24.09 | 24.26 | 23.65 | 0 | 493,600 | -13.5 |
28/06/2023 |
24.09
|
1,124,900 | 24.17 | 24.35 | 23.96 | 2,100 | 0 | 0.1 |
27/06/2023 |
24.17
|
2,320,800 | 23.96 | 24.57 | 23.87 | 0 | 76,800 | -2.1 |
26/06/2023 |
23.96
|
1,866,900 | 24.35 | 24.35 | 23.78 | 2,000 | 10,200 | -0.2 |
23/06/2023 |
24.35
|
2,270,500 | 24.35 | 24.61 | 24.26 | 800,000 | 436,900 | 10.2 |
22/06/2023 |
24.35
|
2,773,400 | 24.17 | 24.70 | 24.22 | 175,600 | 295,100 | -3.4 |
21/06/2023 |
24.17
|
1,775,900 | 23.87 | 24.17 | 23.87 | 0 | 10,200 | -0.3 |
20/06/2023 |
23.87
|
1,753,400 | 23.48 | 23.87 | 23.48 | 50,000 | 273,800 | -6.1 |
19/06/2023 |
23.48
|
3,209,500 | 24.26 | 24.26 | 23.48 | 0 | 193,400 | -5.3 |
16/06/2023 |
24.26
|
2,371,800 | 24.35 | 24.65 | 24.17 | 0 | 52,800 | -1.5 |
15/06/2023 |
24.35
|
2,663,300 | 24.43 | 24.78 | 24.17 | 4,200 | 188,300 | -5.2 |
14/06/2023 |
24.43
|
2,604,900 | 24.65 | 25.04 | 24.43 | 2,000 | 224,200 | -6.3 |
13/06/2023 |
24.65
|
5,026,700 | 25.52 | 25.78 | 24.65 | 700 | 944,800 | -27.1 |
12/06/2023 |
25.52
|
1,517,500 | 25.65 | 25.91 | 25.39 | 200,100 | 92,300 | 3.2 |
09/06/2023 |
25.65
|
1,817,200 | 25.74 | 25.96 | 25.39 | 600 | 35,400 | -1.0 |
08/06/2023 |
25.74
|
3,923,900 | 25.91 | 26.70 | 25.74 | 100 | 45,700 | -1.4 |
07/06/2023 |
25.91
|
1,799,300 | 25.74 | 26.04 | 25.65 | 700 | 0 | 0.0 |
06/06/2023 |
25.74
|
1,995,400 | 25.91 | 25.91 | 25.65 | 2,500 | 254,200 | -7.5 |
05/06/2023 |
25.91
|
1,894,000 | 25.83 | 26.30 | 25.87 | 100 | 0 | 0.0 |
02/06/2023 |
25.83
|
2,675,400 | 26.22 | 26.43 | 25.83 | 10,100 | 1,000 | 0.3 |
01/06/2023 |
26.22
|
1,779,700 | 26.17 | 26.78 | 26.04 | 457,000 | 71,600 | 11.7 |
31/05/2023 |
26.17
|
4,923,900 | 25.48 | 26.83 | 25.35 | 52,500 | 750,800 | -21.0 |
30/05/2023 |
25.48
|
2,763,800 | 25.65 | 25.91 | 25.30 | 210,800 | 582,800 | -11.0 |
29/05/2023 |
25.65
|
2,799,200 | 25.30 | 25.65 | 25.26 | 205,100 | 250,200 | -1.3 |
26/05/2023 |
25.30
|
2,170,400 | 24.91 | 25.57 | 24.96 | 272,700 | 66,800 | 6.0 |
25/05/2023 |
24.91
|
1,106,500 | 25.09 | 25.17 | 24.87 | 270,700 | 153,800 | 3.4 |
24/05/2023 |
25.09
|
1,487,600 | 25 | 25.39 | 24.96 | 251,500 | 0 | 7.3 |
23/05/2023 |
25
|
1,281,000 | 25.35 | 25.61 | 25 | 77,100 | 198,500 | -3.5 |
22/05/2023 |
25.35
|
1,667,100 | 24.91 | 25.78 | 25.13 | 70,500 | 23,600 | 1.4 |
19/05/2023 |
24.91
|
1,692,200 | 24.65 | 25.35 | 24.61 | 1,700 | 7,000 | -0.2 |
18/05/2023 |
24.65
|
1,650,200 | 24.91 | 25.17 | 24.61 | 2,000 | 45,400 | -1.2 |
17/05/2023 |
24.91
|
1,500,100 | 25.04 | 25.43 | 24.78 | 0 | 2,800 | -0.1 |
16/05/2023 |
25.04
|
3,187,600 | 24.96 | 25.74 | 25.04 | 272,000 | 388,700 | -3.4 |
15/05/2023 |
24.96
|
1,727,800 | 25.65 | 26 | 24.96 | 100 | 10,600 | -0.3 |
12/05/2023 |
25.65
|
3,058,500 | 24.96 | 25.78 | 24.78 | 52,800 | 100 | 1.5 |
11/05/2023 |
24.96
|
1,592,500 | 24.96 | 25.13 | 24.87 | 800 | 225,600 | -6.5 |
10/05/2023 |
24.96
|
1,581,700 | 24.74 | 25.13 | 24.74 | 5,600 | 100 | 0.2 |
09/05/2023 |
24.74
|
812,800 | 24.70 | 25.04 | 24.65 | 0 | 1,500 | -0.0 |
08/05/2023 |
24.70
|
1,473,600 | 24.48 | 25.04 | 24.52 | 0 | 376,600 | -10.7 |
05/05/2023 |
24.48
|
1,351,100 | 24.74 | 25 | 24.35 | 4,000 | 4,800 | -0.0 |
04/05/2023 |
24.74
|
1,153,500 | 25 | 25.17 | 24.61 | 21,600 | 46,200 | -0.7 |
28/04/2023 |
25
|
2,616,900 | 24.52 | 25.43 | 24.78 | 100,200 | 357,800 | -7.4 |
27/04/2023 |
24.52
|
1,334,600 | 24.43 | 24.96 | 24.35 | 20,000 | 167,400 | -4.2 |
26/04/2023 |
24.43
|
920,300 | 24.30 | 24.43 | 24 | 120,118 | 157,609 | -1.1 |
25/04/2023 |
24.30
|
571,300 | 24.65 | 24.87 | 24.17 | 46,900 | 8,000 | 1.1 |
24/04/2023 |
24.65
|
700,400 | 24.09 | 24.74 | 24 | 57,000 | 27,800 | 0.8 |
21/04/2023 |
24.09
|
891,600 | 24.43 | 24.65 | 23.96 | 29,100 | 18,000 | 0.3 |
20/04/2023 |
24.43
|
440,300 | 24.35 | 24.57 | 24.30 | 55,000 | 2,000 | 1.5 |
19/04/2023 |
24.35
|
719,700 | 24.43 | 25 | 24.35 | 30,700 | 0 | 0.9 |
18/04/2023 |
24.43
|
626,900 | 24.43 | 24.65 | 24.35 | 68,500 | 0 | 1.9 |
17/04/2023 |
24.43
|
781,400 | 24.13 | 24.43 | 24.17 | 191,400 | 0 | 5.4 |
14/04/2023 |
24.13
|
1,685,000 | 24.96 | 25.22 | 24.13 | 135,110 | 20,100 | 3.2 |
13/04/2023 |
24.96
|
894,800 | 25.65 | 25.65 | 24.96 | 31,010 | 3,500 | 0.8 |
12/04/2023 |
25.65
|
2,062,400 | 25.22 | 25.91 | 25.13 | 103,200 | 23,011 | 2.4 |
11/04/2023 |
25.22
|
1,058,900 | 24.78 | 25.22 | 24.65 | 70,100 | 17,000 | 1.5 |
10/04/2023 |
24.78
|
1,965,200 | 24.74 | 24.91 | 24.52 | 87,400 | 4,700 | 2.4 |
07/04/2023 |
24.74
|
1,079,600 | 24.87 | 25.04 | 24.61 | 9,000 | 9,300 | -0.0 |
06/04/2023 |
24.87
|
2,286,900 | 25.61 | 26 | 24.87 | 92,400 | 20,900 | 2.0 |
05/04/2023 |
25.61
|
1,490,500 | 25.83 | 25.91 | 25.26 | 205,610 | 11,900 | 5.7 |
04/04/2023 |
25.83
|
1,556,600 | 25.57 | 25.91 | 25.43 | 213,210 | 21,400 | 5.7 |
03/04/2023 |
25.57
|
2,763,700 | 24.43 | 25.57 | 24.43 | 391,000 | 3,700 | 11.4 |
31/03/2023 |
24.43
|
1,589,500 | 24.70 | 24.87 | 24.35 | 96 | 42,800 | -1.2 |
30/03/2023 |
24.70
|
1,265,100 | 24.96 | 25.22 | 24.57 | 158,200 | 0 | 4.5 |
29/03/2023 |
24.96
|
1,436,800 | 24.61 | 25.30 | 24.39 | 0 | 18 | -0.0 |
28/03/2023 |
24.61
|
3,124,400 | 24 | 24.78 | 24.04 | 111,400 | 13,900 | 2.8 |
27/03/2023 |
24
|
839,400 | 23.91 | 24.13 | 23.83 | 7,400 | 300 | 0.2 |
24/03/2023 |
23.91
|
810,300 | 23.91 | 24.35 | 23.87 | 0 | 2,800 | -0.1 |
23/03/2023 |
23.91
|
705,200 | 23.70 | 23.91 | 23.39 | 225,900 | 0 | 6.2 |
22/03/2023 |
23.70
|
950,200 | 23.91 | 24.04 | 23.48 | 100,600 | 0 | 2.8 |
21/03/2023 |
23.91
|
1,656,900 | 23.65 | 23.91 | 23.04 | 83,900 | 77,800 | 12.4 |
20/03/2023 |
23.65
|
1,161,500 | 24.09 | 24.43 | 23.65 | 26,000 | 1,900 | 0.7 |
17/03/2023 |
24.09
|
662,600 | 24.09 | 24.52 | 24 | 200,000 | 8,000 | 5.3 |
16/03/2023 |
24.09
|
557,800 | 24.52 | 24.52 | 23.96 | 759,100 | 20,200 | 20.5 |
15/03/2023 |
24.52
|
1,479,600 | 23.65 | 24.52 | 24 | 145,400 | 0 | 4.1 |
14/03/2023 |
23.65
|
2,115,700 | 23.87 | 24.04 | 23.48 | 691,700 | 58,700 | 17.2 |
13/03/2023 |
23.87
|
1,699,000 | 24.30 | 24.39 | 23.48 | 167,700 | 59,400 | 3.0 |
10/03/2023 |
24.30
|
1,545,000 | 24.09 | 24.52 | 23.74 | 250,100 | 1,400 | 7.0 |
09/03/2023 |
24.09
|
1,629,400 | 24.52 | 24.96 | 24.09 | 121,700 | 147,292 | -0.7 |
08/03/2023 |
24.52
|
1,413,300 | 24.13 | 24.52 | 23.83 | 18,500 | 4,900 | 0.4 |
07/03/2023 |
24.13
|
1,731,500 | 23.52 | 24.26 | 23.65 | 621,900 | 18,600 | 16.7 |
06/03/2023 |
23.52
|
1,261,900 | 23.48 | 24.22 | 23.48 | 28,300 | 4,700 | 0.6 |
03/03/2023 |
23.48
|
2,392,200 | 24.13 | 24.52 | 23.48 | 19,210 | 30,500 | -0.3 |
02/03/2023 |
24.13
|
2,043,300 | 24.78 | 25.39 | 24.13 | 118,500 | 9,900 | 3.0 |
01/03/2023 |
24.78
|
2,965,200 | 23.65 | 24.78 | 23.48 | 59,320 | 40,500 | 0.5 |
28/02/2023 |
23.65
|
1,881,400 | 22.78 | 23.65 | 22.78 | 634,150 | 7,000 | 17.1 |
27/02/2023 |
22.78
|
1,831,700 | 23.74 | 23.74 | 22.78 | 328,400 | 44,900 | 7.4 |
24/02/2023 |
23.74
|
1,986,300 | 23.48 | 24.22 | 23.48 | 455,012 | 0 | 12.4 |
23/02/2023 |
23.48
|
2,307,200 | 23.39 | 23.57 | 22.52 | 72,900 | 18,900 | 1.5 |
22/02/2023 |
23.39
|
3,271,600 | 23.83 | 24.30 | 23.30 | 408,300 | 53,200 | 9.6 |
21/02/2023 |
23.83
|
2,941,000 | 24.35 | 24.70 | 23.83 | 362,100 | 65,800 | 8.1 |
20/02/2023 |
24.35
|
3,232,400 | 23.30 | 24.35 | 23.43 | 26,200 | 19,900 | 0.2 |
17/02/2023 |
23.30
|
3,031,100 | 22.57 | 23.39 | 22.30 | 58,100 | 19,000 | 1.0 |
16/02/2023 |
22.57
|
2,166,000 | 22.17 | 23.04 | 22.39 | 187,100 | 75,800 | 2.9 |
15/02/2023 |
22.17
|
1,230,100 | 21.22 | 22.26 | 21.17 | 30,500 | 0 | 0.8 |