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) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
21.55
|
366,100 | 20.85 | 21.55 | 20.31 | 40,800 | 0 | 1.1 |
19/09/2022 |
20.85
|
676,200 | 22.38 | 22.38 | 20.85 | 68,900 | 14,400 | 1.4 |
16/09/2022 |
22.38
|
406,600 | 23.21 | 23.38 | 22.22 | 52,900 | 28,400 | 0.7 |
15/09/2022 |
23.21
|
358,800 | 23.21 | 23.46 | 23.13 | 103,600 | 49,800 | 1.8 |
14/09/2022 |
23.21
|
860,400 | 22.80 | 23.96 | 21.55 | 63,000 | 0 | 0.3 |
13/09/2022 |
22.80
|
326,200 | 22.96 | 23.13 | 22.55 | 22,700 | 0 | 0.3 |
12/09/2022 |
22.96
|
253,600 | 23.09 | 23.62 | 22.75 | 1,100 | 57,100 | -0.1 |
09/09/2022 |
23.09
|
466,900 | 22.38 | 23.09 | 21.80 | 2,900 | 7,800 | -0.1 |
08/09/2022 |
22.38
|
713,800 | 22.67 | 23.38 | 22.30 | 7,100 | 37,400 | -0.8 |
07/09/2022 |
22.67
|
787,700 | 24.29 | 24.37 | 22.67 | 6,000 | 34,600 | -0.8 |
06/09/2022 |
24.29
|
726,300 | 24.37 | 24.58 | 24.04 | 11,700 | 157,500 | -4.3 |
05/09/2022 |
24.37
|
478,400 | 24.20 | 24.74 | 24.04 | 16,700 | 11,200 | 0.2 |
31/08/2022 |
24.20
|
727,000 | 23.54 | 24.37 | 23.25 | 4,200 | 6,100 | -0.1 |
30/08/2022 |
23.54
|
591,300 | 23.79 | 24.54 | 23.54 | 8,000 | 35,300 | -0.8 |
29/08/2022 |
23.79
|
1,871,100 | 25.12 | 25.12 | 23.38 | 51,600 | 25,300 | 0.8 |
26/08/2022 |
25.12
|
1,355,500 | 25.95 | 25.95 | 24.62 | 31,000 | 91,400 | -1.8 |
25/08/2022 |
25.95
|
893,300 | 25.95 | 26.44 | 25.78 | 16,000 | 157,500 | -4.4 |
24/08/2022 |
25.95
|
952,000 | 26.03 | 26.44 | 25.95 | 16,000 | 13,300 | 0.1 |
23/08/2022 |
26.03
|
1,516,600 | 25.24 | 26.03 | 24.49 | 41,900 | 0 | 1.3 |
22/08/2022 |
25.24
|
1,112,100 | 25.74 | 26.03 | 24.79 | 8,000 | 217,100 | -6.4 |
19/08/2022 |
25.74
|
924,100 | 26.11 | 26.11 | 25.37 | 8,400 | 91,800 | -2.6 |
18/08/2022 |
26.11
|
2,895,800 | 24.45 | 26.15 | 24.12 | 40,100 | 453,400 | -13.0 |
17/08/2022 |
24.45
|
1,147,700 | 24.25 | 24.70 | 24.04 | 18,600 | 4,600 | 0.4 |
16/08/2022 |
24.25
|
821,500 | 24.45 | 24.54 | 23.96 | 13,000 | 142,200 | -3.8 |
15/08/2022 |
24.45
|
452,300 | 24.29 | 24.70 | 24.25 | 3,200 | 0 | 0.1 |
12/08/2022 |
24.29
|
891,300 | 23.83 | 24.70 | 23.29 | 40,700 | 20,000 | 0.6 |
11/08/2022 |
23.83
|
1,425,900 | 24.62 | 25.12 | 23.62 | 1,000 | 14,100 | -0.4 |
10/08/2022 |
24.62
|
747,800 | 24.62 | 24.95 | 24.45 | 3,500 | 3,100 | 0.0 |
09/08/2022 |
24.62
|
725,600 | 24.45 | 25.12 | 24.20 | 22,400 | 0 | 0.7 |
08/08/2022 |
24.45
|
848,600 | 24.74 | 25.37 | 24.12 | 400 | 40,200 | -1.2 |
05/08/2022 |
24.74
|
917,900 | 24.45 | 25.12 | 24.04 | 9,700 | 12,800 | -0.1 |
04/08/2022 |
24.45
|
927,600 | 24.87 | 25.45 | 24.08 | 500 | 171,400 | -5.0 |
03/08/2022 |
24.87
|
1,177,000 | 24.20 | 25.61 | 23.87 | 10,700 | 28,800 | -0.5 |
02/08/2022 |
24.20
|
849,600 | 24.25 | 24.29 | 23.58 | 12,300 | 11,300 | 0.0 |
01/08/2022 |
24.25
|
1,243,200 | 23.62 | 25.16 | 23.50 | 19,700 | 27,100 | -0.2 |
29/07/2022 |
23.62
|
1,047,000 | 22.88 | 23.79 | 22.46 | 16,900 | 0 | 0.5 |
28/07/2022 |
22.88
|
937,600 | 22.71 | 23.29 | 22.80 | 4,300 | 18,100 | -0.4 |
27/07/2022 |
22.71
|
1,844,700 | 21.26 | 22.71 | 21.10 | 14,400 | 10,300 | 0.1 |
26/07/2022 |
21.26
|
567,200 | 21.22 | 21.64 | 21.05 | 6,100 | 4,900 | 0.0 |
25/07/2022 |
21.22
|
1,193,700 | 21.22 | 21.72 | 20.56 | 400 | 12,800 | -0.3 |
22/07/2022 |
21.22
|
909,800 | 21.10 | 21.72 | 20.81 | 2,200 | 9,800 | 0.4 |
21/07/2022 |
21.10
|
799,600 | 21.10 | 21.80 | 21.05 | 26,300 | 18,400 | 0.2 |
20/07/2022 |
21.10
|
972,600 | 19.73 | 21.10 | 19.94 | 17,200 | 0 | 0.4 |
19/07/2022 |
19.73
|
435,200 | 20.06 | 20.31 | 19.36 | 3,500 | 19,800 | -0.4 |
18/07/2022 |
20.06
|
568,000 | 19.98 | 20.47 | 19.89 | 16,300 | 900 | 0.4 |
15/07/2022 |
19.98
|
525,200 | 20.39 | 20.68 | 19.89 | 2,900 | 10,300 | -0.2 |
14/07/2022 |
20.39
|
465,000 | 19.40 | 20.56 | 18.90 | 25,800 | 0 | 0.6 |
13/07/2022 |
19.40
|
572,400 | 20.06 | 20.23 | 19.07 | 10,000 | 0 | 0.2 |
12/07/2022 |
20.06
|
401,800 | 18.98 | 20.06 | 18.98 | 6,000 | 1,700 | 0.1 |
11/07/2022 |
18.98
|
401,200 | 20.02 | 20.27 | 18.65 | 6,100 | 13,100 | -0.2 |
08/07/2022 |
20.02
|
362,800 | 19.07 | 20.06 | 19.15 | 7,200 | 10,500 | -0.2 |
07/07/2022 |
19.07
|
242,300 | 18.69 | 19.44 | 17.99 | 7,100 | 4,200 | 0.1 |
06/07/2022 |
18.69
|
477,200 | 19.89 | 19.89 | 18.65 | 13,400 | 2,900 | 0.2 |
05/07/2022 |
19.89
|
558,000 | 20.47 | 20.97 | 19.15 | 12,300 | 8,500 | 0.1 |
04/07/2022 |
20.47
|
398,000 | 19.81 | 21.14 | 19.98 | 0 | 12,400 | -0.3 |
01/07/2022 |
19.81
|
589,900 | 18.53 | 19.81 | 17.82 | 7,700 | 6,700 | 0.0 |
30/06/2022 |
18.53
|
689,500 | 19.89 | 20.18 | 18.53 | 2,200 | 26,800 | -0.5 |
29/06/2022 |
19.89
|
454,200 | 19.31 | 20.31 | 18.65 | 900 | 8,600 | -0.2 |
28/06/2022 |
19.31
|
304,500 | 19.15 | 19.85 | 18.98 | 100 | 13,300 | -0.3 |
27/06/2022 |
19.15
|
454,700 | 17.90 | 19.15 | 18.11 | 14,400 | 300 | 0.3 |
24/06/2022 |
17.90
|
384,000 | 18.20 | 18.82 | 17.90 | 100 | 20,900 | -0.4 |
23/06/2022 |
18.20
|
256,000 | 18.15 | 18.32 | 17.61 | 2,200 | 9,800 | -0.2 |
22/06/2022 |
18.15
|
369,000 | 16.99 | 18.15 | 17.41 | 2,400 | 10,400 | -0.2 |
21/06/2022 |
16.99
|
605,200 | 16.91 | 18.03 | 15.75 | 28,700 | 22,300 | 0.1 |
20/06/2022 |
16.91
|
425,900 | 18.15 | 19.15 | 16.91 | 11,200 | 20,400 | -0.2 |
17/06/2022 |
18.15
|
457,400 | 19.48 | 19.48 | 18.15 | 8,400 | 14,300 | -0.1 |
16/06/2022 |
19.48
|
348,100 | 20.68 | 21.39 | 19.48 | 15,300 | 19,300 | -0.1 |
15/06/2022 |
20.68
|
635,700 | 22.22 | 22.38 | 20.68 | 109,400 | 5,400 | 2.6 |
14/06/2022 |
22.22
|
541,400 | 22.67 | 22.80 | 21.18 | 37,400 | 3,500 | 0.9 |
13/06/2022 |
22.67
|
613,900 | 24.37 | 24.37 | 22.67 | 22,900 | 5,700 | 0.5 |
10/06/2022 |
24.37
|
1,068,100 | 26.19 | 26.19 | 24.37 | 10,100 | 4,100 | 0.2 |
09/06/2022 |
26.19
|
415,800 | 26.53 | 26.61 | 25.86 | 23,100 | 15,600 | 0.2 |
08/06/2022 |
26.53
|
784,000 | 26.44 | 27.27 | 26.11 | 5,400 | 34,100 | -0.9 |
07/06/2022 |
26.44
|
992,000 | 25.03 | 26.53 | 23.91 | 109,200 | 31,600 | 2.5 |
06/06/2022 |
25.03
|
1,312,600 | 23.58 | 25.20 | 23.21 | 18,000 | 1,000 | 0.5 |
03/06/2022 |
23.58
|
371,800 | 23.46 | 23.87 | 23.17 | 9,300 | 13,400 | -0.1 |
02/06/2022 |
23.46
|
587,000 | 23.21 | 23.91 | 23.04 | 170,600 | 7,800 | 4.6 |
01/06/2022 |
23.21
|
433,100 | 23.58 | 23.62 | 22.92 | 8,700 | 13,100 | -0.1 |
31/05/2022 |
23.58
|
444,600 | 23.71 | 23.87 | 23.29 | 12,600 | 12,600 | 0 |
30/05/2022 |
23.71
|
446,300 | 23.42 | 24.20 | 23.09 | 68,900 | 1,000 | 1.9 |
27/05/2022 |
23.42
|
568,700 | 23.79 | 24.04 | 23.00 | 4,200 | 5,500 | -0.0 |
26/05/2022 |
23.79
|
570,100 | 24.04 | 24.87 | 23.46 | 0 | 31,300 | -0.9 |
25/05/2022 |
24.04
|
690,100 | 22.59 | 24.08 | 22.80 | 300 | 20,600 | -0.6 |
24/05/2022 |
22.59
|
609,800 | 21.14 | 22.59 | 20.39 | 12,300 | 3,700 | 0.2 |
23/05/2022 |
21.14
|
667,900 | 21.97 | 22.80 | 20.56 | 1,500 | 22,200 | -0.5 |
20/05/2022 |
21.97
|
452,500 | 20.56 | 21.97 | 21.39 | 6,400 | 4,200 | 0.1 |
19/05/2022 |
20.56
|
863,200 | 19.23 | 20.56 | 18.49 | 9,900 | 100 | 0.2 |
18/05/2022 |
19.23
|
317,900 | 19.07 | 20.06 | 19.23 | 13,300 | 1,300 | 0.3 |
17/05/2022 |
19.07
|
330,700 | 17.82 | 19.07 | 17.12 | 35,600 | 0 | 0.8 |
16/05/2022 |
17.82
|
381,300 | 18.73 | 19.89 | 17.82 | 21,500 | 300 | 0.5 |
13/05/2022 |
18.73
|
451,900 | 20.10 | 20.10 | 18.73 | 18,200 | 200 | 0.4 |
12/05/2022 |
20.10
|
157,100 | 21.59 | 21.59 | 20.10 | 11,400 | 10,100 | 0.0 |
11/05/2022 |
21.59
|
234,500 | 21.47 | 21.97 | 21.39 | 7,200 | 10,500 | -0.1 |
10/05/2022 |
21.47
|
907,400 | 20.93 | 21.47 | 19.48 | 178,000 | 200 | 4.6 |
09/05/2022 |
20.93
|
270,300 | 22.46 | 22.46 | 20.93 | 12,400 | 100 | 0.3 |
06/05/2022 |
22.46
|
270,300 | 24.04 | 24.04 | 22.46 | 25,300 | 4,100 | 0.6 |
05/05/2022 |
24.04
|
236,300 | 24.12 | 24.54 | 23.13 | 11,200 | 21,500 | -0.3 |
04/05/2022 |
24.12
|
243,500 | 25.53 | 25.53 | 24.12 | 1,900 | 68,200 | -2.0 |
29/04/2022 |
25.53
|
215,700 | 24.20 | 25.53 | 24.20 | 56,200 | 0 | 1.7 |
28/04/2022 |
24.20
|
271,300 | 24.37 | 24.79 | 24.20 | 13,800 | 0 | 0.4 |