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) |
1.50 | 1.94% | 11,357,000 | 136,169 | 10.8 |
72.90
79
79
|
2 tháng
(2024-07-22) |
0.50 | 0.64% | 26,473,500 | 209,507 | 14.9 |
69.50
79
79
|
3 tháng
(2024-06-26) |
-8 | -9.20% | 45,664,400 | -608,433 | -56.4 |
69.50
89.50
79
|
6 tháng
(2024-03-22) |
-9.30 | -10.53% | 108,495,000 | -851,554 | -74.1 |
68.20
92
79
|
12 tháng
(2023-09-25) |
30.10 | 61.55% | 236,181,000 | -4,768,829 | -326.0 |
40
94.10
79
|
24 tháng
(2022-09-29) |
34.94 | 79.32% | 367,017,396 | -16,463,420 | -695.6 |
19.01
94.10
79
|
36 tháng
(2021-10-04) |
12.32 | 18.47% | 429,413,164 | -16,559,641 | -702.9 |
19.01
94.10
79
|
60 tháng
(2019-10-15) |
20.68 | 35.46% | 494,142,953 | -17,238,664 | -705.2 |
19.01
94.10
79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/05/2023 |
31.50
|
679,183 | 31.68 | 32.04 | 30.96 | 500 | 100 | 0.0 |
22/05/2023 |
31.68
|
970,257 | 31.59 | 32.13 | 30.59 | 57 | 147,000 | -5.1 |
19/05/2023 |
31.59
|
1,192,264 | 29.96 | 31.68 | 29.87 | 100 | 51,393 | -1.7 |
18/05/2023 |
29.96
|
1,054,362 | 30.23 | 31.14 | 29.69 | 1,000 | 14,100 | -0.4 |
17/05/2023 |
30.23
|
1,480,942 | 29.24 | 31.32 | 29.24 | 700 | 94,557 | -3.2 |
16/05/2023 |
29.24
|
1,888,291 | 27.15 | 29.51 | 27.15 | 300 | 206,700 | -6.5 |
15/05/2023 |
27.15
|
298,824 | 27.06 | 27.34 | 26.88 | 0 | 55,500 | -1.7 |
12/05/2023 |
27.06
|
595,144 | 26.97 | 27.25 | 26.79 | 13,300 | 16,300 | -0.1 |
11/05/2023 |
26.97
|
344,003 | 27.25 | 27.34 | 26.88 | 0 | 18,400 | -0.6 |
10/05/2023 |
27.25
|
541,065 | 27.15 | 27.52 | 26.88 | 20,700 | 55,500 | -1.0 |
09/05/2023 |
27.15
|
435,658 | 26.97 | 27.97 | 27.06 | 0 | 97,200 | -2.9 |
08/05/2023 |
26.97
|
250,990 | 26.88 | 27.43 | 26.79 | 1,300 | 51,419 | -1.5 |
05/05/2023 |
26.88
|
356,790 | 27.43 | 27.43 | 26.70 | 200 | 7,500 | -0.2 |
04/05/2023 |
27.43
|
615,954 | 28.06 | 28.06 | 26.97 | 11,300 | 67,100 | -1.7 |
28/04/2023 |
28.06
|
560,881 | 27.43 | 28.15 | 27.25 | 50,000 | 1,000 | 1.5 |
27/04/2023 |
27.43
|
202,600 | 27.52 | 27.88 | 27.25 | 0 | 100 | -0.0 |
26/04/2023 |
27.52
|
384,752 | 27.52 | 27.61 | 26.97 | 100 | 100 | -0 |
25/04/2023 |
27.52
|
726,149 | 27.88 | 28.42 | 27.15 | 41,000 | 5,000 | 1.1 |
24/04/2023 |
27.88
|
416,535 | 28.33 | 28.78 | 27.79 | 5,000 | 1,452 | 0.1 |
21/04/2023 |
28.33
|
490,731 | 28.42 | 28.87 | 27.70 | 1,500 | 127,600 | -3.9 |
20/04/2023 |
28.42
|
828,417 | 27.88 | 29.06 | 27.79 | 1,800 | 122,300 | -3.8 |
19/04/2023 |
27.88
|
404,523 | 28.33 | 28.51 | 27.70 | 0 | 0 | 0 |
18/04/2023 |
28.33
|
781,389 | 27.34 | 28.60 | 27.25 | 0 | 2,300 | -0.1 |
17/04/2023 |
27.34
|
420,617 | 26.88 | 27.34 | 26.70 | 0 | 82,818 | -2.5 |
14/04/2023 |
26.88
|
414,448 | 27.34 | 27.70 | 26.79 | 600 | 85,000 | -2.5 |
13/04/2023 |
27.34
|
512,258 | 27.06 | 27.97 | 26.97 | 0 | 105,000 | -3.2 |
12/04/2023 |
27.06
|
223,519 | 26.97 | 27.61 | 26.88 | 0 | 53,400 | -1.6 |
11/04/2023 |
26.97
|
755,041 | 27.34 | 27.52 | 26.61 | 700 | 244,000 | -7.2 |
10/04/2023 |
27.34
|
1,030,817 | 26.97 | 28.24 | 27.25 | 3,300 | 225,400 | -6.8 |
07/04/2023 |
26.97
|
715,708 | 26.61 | 27.15 | 26.25 | 10,300 | 215,000 | -6.1 |
06/04/2023 |
26.61
|
1,135,812 | 26.52 | 27.43 | 26.43 | 36,400 | 14,093 | 0.7 |
05/04/2023 |
26.52
|
1,060,125 | 25.34 | 26.70 | 25.25 | 9,700 | 65,300 | -1.6 |
04/04/2023 |
25.34
|
424,068 | 25.53 | 25.71 | 24.98 | 16,300 | 1,000 | 0.4 |
03/04/2023 |
25.53
|
604,357 | 24.71 | 25.71 | 24.80 | 735 | 12,400 | -0.3 |
31/03/2023 |
24.71
|
567,761 | 23.99 | 24.80 | 24.17 | 10,780 | 41,700 | -0.8 |
30/03/2023 |
23.99
|
382,977 | 24.08 | 24.44 | 23.81 | 1,200 | 3,000 | -0.0 |
29/03/2023 |
24.08
|
160,875 | 23.99 | 24.08 | 23.81 | 0 | 0 | 0 |
28/03/2023 |
23.99
|
422,474 | 23.99 | 24.17 | 23.81 | 6,100 | 88,400 | -2.2 |
27/03/2023 |
23.99
|
293,430 | 23.99 | 24.17 | 23.81 | 0 | 55,000 | -1.5 |
24/03/2023 |
23.99
|
105,107 | 24.17 | 24.17 | 23.72 | 0 | 20,000 | -0.5 |
23/03/2023 |
24.17
|
9,918 | 24.17 | 24.26 | 23.90 | 0 | 94,267 | -2.5 |
22/03/2023 |
24.17
|
651,503 | 23.90 | 24.44 | 23.53 | 0 | 258,200 | -6.8 |
21/03/2023 |
23.90
|
180,882 | 23.53 | 23.99 | 23.44 | 0 | 0 | 0 |
20/03/2023 |
23.53
|
356,852 | 24.17 | 24.44 | 23.44 | 10,100 | 152,000 | -3.8 |
17/03/2023 |
24.17
|
58,421 | 23.81 | 24.44 | 23.99 | 11,200 | 400 | 0.3 |
16/03/2023 |
23.81
|
419,265 | 24.53 | 24.62 | 23.81 | 32,200 | 328,500 | -7.9 |
15/03/2023 |
24.53
|
235,974 | 23.90 | 25.34 | 24.17 | 0 | 5,900 | -0.2 |
14/03/2023 |
23.90
|
419,696 | 24.08 | 24.44 | 23.81 | 157,900 | 55,000 | 2.7 |
13/03/2023 |
24.08
|
442,015 | 24.62 | 24.62 | 24.08 | 3,000 | 146,300 | -3.9 |
10/03/2023 |
24.62
|
545,052 | 24.26 | 25.07 | 23.99 | 100 | 149,100 | -4.1 |
09/03/2023 |
24.26
|
532,019 | 23.99 | 24.53 | 23.99 | 49,000 | 386,900 | -9.0 |
08/03/2023 |
23.99
|
295,120 | 23.72 | 24.08 | 23.53 | 1,506 | 78,400 | -2.0 |
07/03/2023 |
23.72
|
145,981 | 23.81 | 23.99 | 23.72 | 410 | 38,263 | -1.0 |
06/03/2023 |
23.81
|
267,946 | 23.44 | 24.17 | 23.53 | 0 | 76,700 | -2.0 |
03/03/2023 |
23.44
|
96,959 | 23.62 | 23.99 | 23.35 | 0 | 21,067 | -0.5 |
02/03/2023 |
23.62
|
89,314 | 23.53 | 24.26 | 23.44 | 600 | 19,100 | -0.5 |
01/03/2023 |
23.53
|
222,611 | 23.35 | 23.62 | 23.08 | 2,828 | 88,618 | -2.2 |
28/02/2023 |
23.35
|
97,706 | 23.17 | 24.17 | 22.63 | 10,100 | 17,800 | -0.2 |
27/02/2023 |
23.17
|
190,488 | 23.90 | 23.90 | 22.99 | 1,400 | 34,500 | -0.9 |
24/02/2023 |
23.90
|
172,864 | 23.99 | 24.35 | 23.62 | 2,000 | 68,109 | -1.7 |
23/02/2023 |
23.99
|
476,600 | 24.26 | 24.71 | 23.53 | 620 | 139,300 | -3.7 |
22/02/2023 |
24.26
|
513,816 | 25.25 | 25.25 | 24.08 | 162,200 | 220,095 | -1.6 |
21/02/2023 |
25.25
|
784,970 | 24.89 | 25.80 | 24.62 | 200 | 248,300 | -6.9 |
20/02/2023 |
24.89
|
393,728 | 24.71 | 24.89 | 24.17 | 1,100 | 169,363 | -4.6 |
16/02/2023 |
24.71
|
262,631 | 24.26 | 24.89 | 24.08 | 0 | 93,800 | -2.5 |
15/02/2023 |
24.26
|
137,472 | 24.08 | 24.26 | 23.72 | 1 | 49,411 | -1.3 |
14/02/2023 |
24.08
|
113,273 | 23.72 | 24.08 | 23.44 | 0 | 16,500 | -0.4 |
13/02/2023 |
23.72
|
292,349 | 24.26 | 24.44 | 23.35 | 900 | 35,800 | -0.9 |
10/02/2023 |
24.26
|
168,570 | 24.53 | 24.71 | 24.26 | 49,100 | 0 | 1.3 |
09/02/2023 |
24.53
|
99,559 | 24.08 | 24.53 | 24.17 | 19,500 | 866 | 0.5 |
08/02/2023 |
24.08
|
182,521 | 24.17 | 24.35 | 23.62 | 6,400 | 1,026 | 0.1 |
07/02/2023 |
24.17
|
214,015 | 24.53 | 24.80 | 23.99 | 11,500 | 0 | 0.3 |
06/02/2023 |
24.53
|
182,698 | 24.53 | 24.62 | 24.08 | 1,400 | 0 | 0.0 |
03/02/2023 |
24.53
|
442,335 | 25.43 | 25.43 | 24.17 | 5,073 | 46,491 | -1.1 |
02/02/2023 |
25.43
|
371,057 | 25.80 | 25.89 | 25.16 | 19,300 | 0 | 0.5 |
01/02/2023 |
25.80
|
1,130,264 | 26.34 | 26.79 | 25.80 | 25,688 | 442,493 | -12.2 |
31/01/2023 |
26.34
|
727,624 | 26.61 | 26.79 | 25.71 | 7,700 | 147,600 | -4.1 |
30/01/2023 |
26.61
|
567,282 | 25.89 | 26.97 | 25.89 | 100 | 210,100 | -6.2 |
27/01/2023 |
25.89
|
634,318 | 25.62 | 26.25 | 25.16 | 24,300 | 345,314 | -9.2 |
19/01/2023 |
25.62
|
321,845 | 25.62 | 25.89 | 25.34 | 10,600 | 150,300 | -3.9 |
18/01/2023 |
25.62
|
393,725 | 24.89 | 25.89 | 24.89 | 9,925 | 162,900 | -4.3 |
17/01/2023 |
24.89
|
324,077 | 24.80 | 25.07 | 24.62 | 2,900 | 125,579 | -3.4 |
16/01/2023 |
24.80
|
123,619 | 24.98 | 25.07 | 24.44 | 1,100 | 0 | 0.0 |
13/01/2023 |
24.98
|
268,809 | 24.80 | 25.25 | 24.89 | 1,771 | 170,000 | -4.7 |
12/01/2023 |
24.80
|
237,246 | 24.80 | 25.53 | 24.71 | 1,000 | 150,333 | -4.1 |
11/01/2023 |
24.80
|
382,593 | 24.53 | 24.98 | 24.53 | 151,000 | 237,442 | -2.4 |
10/01/2023 |
24.53
|
228,588 | 24.26 | 25.07 | 23.99 | 21,100 | 65,400 | -1.2 |
09/01/2023 |
24.26
|
119,795 | 24.35 | 24.71 | 24.17 | 460 | 4,600 | -0.1 |
06/01/2023 |
24.35
|
225,469 | 24.89 | 25.07 | 24.17 | 500 | 93,000 | -2.5 |
05/01/2023 |
24.89
|
180,432 | 25.34 | 25.34 | 24.71 | 300 | 106,027 | -2.9 |
04/01/2023 |
25.34
|
249,090 | 25.62 | 26.07 | 25.16 | 300 | 66,700 | -1.9 |
03/01/2023 |
25.62
|
393,605 | 24.17 | 26.07 | 24.08 | 3,800 | 172,823 | -4.7 |
30/12/2022 |
24.17
|
86,186 | 23.44 | 24.26 | 23.53 | 100 | 10,400 | -0.3 |
29/12/2022 |
23.44
|
180,697 | 23.44 | 24.17 | 23.08 | 2,300 | 93,372 | -2.4 |
28/12/2022 |
23.44
|
234,215 | 23.26 | 23.62 | 23.08 | 2,300 | 214,543 | -5.5 |
27/12/2022 |
23.26
|
181,279 | 23.35 | 24.08 | 22.99 | 7,500 | 100,000 | -2.4 |
26/12/2022 |
23.35
|
255,633 | 24.53 | 24.53 | 22.81 | 1,100 | 109,314 | -2.9 |
23/12/2022 |
24.53
|
160,506 | 24.17 | 24.98 | 23.62 | 100 | 45,200 | -1.2 |
22/12/2022 |
24.17
|
191,255 | 24.98 | 24.98 | 23.35 | 2,500 | 81,300 | -2.1 |
21/12/2022 |
24.98
|
403,732 | 25.80 | 25.80 | 23.44 | 5,536 | 159,400 | -4.2 |