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) |
-0.10 | -0.64% | 305,611,700 | 12,586,346 | 194.4 |
14.60
16
15.60
|
2 tháng
(2024-07-22) |
1.75 | 12.64% | 477,064,700 | 2,064,882 | 50.1 |
12.20
16
15.60
|
3 tháng
(2024-06-24) |
-0.40 | -2.50% | 625,294,100 | -15,809,495 | -212.2 |
12.20
16.10
15.60
|
6 tháng
(2024-03-25) |
-4.10 | -20.81% | 1,323,293,100 | -15,111,107 | -174.2 |
12.20
20.80
15.60
|
12 tháng
(2023-09-26) |
-1.49 | -8.73% | 3,243,602,600 | -23,367,323 | -352.5 |
12.20
20.80
15.60
|
24 tháng
(2022-10-03) |
-2.30 | -12.83% | 7,286,879,200 | -81,082,886 | -980.1 |
8.08
21.87
15.60
|
36 tháng
(2021-10-06) |
-3.10 | -16.58% | 9,874,114,000 | -81,482,567 | -705.5 |
8.08
44.27
15.60
|
60 tháng
(2019-10-17) |
2.18 | 16.23% | 12,564,816,300 | -169,502,692 | -2,106.8 |
6.38
44.27
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
23.63
|
7,045,100 | 22.82 | 23.91 | 22.68 | 205,600 | 54,500 | 3.8 |
19/09/2022 |
22.82
|
10,769,000 | 23.29 | 23.86 | 22.82 | 444,200 | 109,680 | 8.1 |
16/09/2022 |
23.29
|
11,392,300 | 24.34 | 24.34 | 23.29 | 464,645 | 2,974,130 | -61.7 |
15/09/2022 |
24.34
|
7,165,500 | 24.62 | 24.95 | 24.34 | 22,100 | 316,612 | 17.9 |
14/09/2022 |
24.62
|
13,330,500 | 23.34 | 24.71 | 22.73 | 721,125 | 33,935 | -9.1 |
13/09/2022 |
23.34
|
9,270,200 | 23.34 | 23.48 | 22.68 | 336,000 | 2,042,790 | -9.1 |
12/09/2022 |
23.34
|
7,232,600 | 23.86 | 24.05 | 23.34 | 100,600 | 232,979 | 0.4 |
09/09/2022 |
23.86
|
8,302,000 | 23.10 | 23.86 | 22.54 | 62,300 | 46,400 | 0.4 |
08/09/2022 |
23.10
|
9,286,900 | 23.34 | 23.77 | 22.73 | 428,500 | 28,200 | 9.8 |
07/09/2022 |
23.34
|
14,177,100 | 25.09 | 25.14 | 23.34 | 43,100 | 123,200 | -2.0 |
06/09/2022 |
25.09
|
9,651,100 | 24.52 | 25.42 | 24.38 | 206,100 | 413,800 | -5.5 |
05/09/2022 |
24.52
|
5,767,900 | 25.09 | 25.38 | 24.52 | 1,100 | 284,400 | -7.3 |
31/08/2022 |
25.09
|
9,433,900 | 24.62 | 25.09 | 24.24 | 762,800 | 546,300 | 5.7 |
30/08/2022 |
24.62
|
11,439,300 | 25.76 | 26.13 | 24.62 | 1,366,800 | 385,800 | 25.5 |
29/08/2022 |
25.76
|
23,397,300 | 26.51 | 26.51 | 24.67 | 1,149,600 | 169,000 | 26.7 |
26/08/2022 |
26.51
|
14,374,700 | 26.66 | 27.79 | 26.51 | 76,600 | 381,800 | -8.5 |
25/08/2022 |
26.66
|
7,214,400 | 26.84 | 27.22 | 26.66 | 13,400 | 72,500 | -1.7 |
24/08/2022 |
26.84
|
7,061,400 | 27.08 | 27.37 | 26.56 | 1,341,000 | 1,637,900 | -8.4 |
23/08/2022 |
27.08
|
10,503,400 | 26.51 | 27.18 | 26.04 | 1,055,100 | 57,100 | 28.5 |
22/08/2022 |
26.51
|
11,184,800 | 27.46 | 27.46 | 26.13 | 12,100 | 364,400 | -9.9 |
19/08/2022 |
27.46
|
11,541,700 | 27.13 | 28.08 | 26.80 | 79,700 | 1,883,400 | -52.3 |
18/08/2022 |
27.13
|
5,288,100 | 27.18 | 27.27 | 26.56 | 51,600 | 593,600 | -15.5 |
17/08/2022 |
27.18
|
11,381,300 | 26.42 | 27.84 | 26.47 | 1,606,720 | 334,920 | 36.5 |
16/08/2022 |
26.42
|
7,924,200 | 26.51 | 26.80 | 25.99 | 1,523,700 | 802,000 | 20.1 |
15/08/2022 |
26.51
|
8,556,100 | 26.51 | 27.13 | 26.42 | 216,600 | 314,300 | -2.7 |
12/08/2022 |
26.51
|
5,687,800 | 26.32 | 26.70 | 26.13 | 76,700 | 386,100 | -8.7 |
11/08/2022 |
26.32
|
8,868,300 | 26.51 | 27.03 | 25.76 | 567,000 | 686,100 | -3.3 |
10/08/2022 |
26.51
|
15,593,000 | 25.57 | 27.32 | 25.38 | 37,000 | 131,800 | -2.7 |
09/08/2022 |
25.57
|
8,976,000 | 25.38 | 25.80 | 24.90 | 14,500 | 860,100 | -22.8 |
08/08/2022 |
25.38
|
9,679,100 | 25.90 | 26.32 | 25.09 | 40,500 | 415,800 | -10.1 |
05/08/2022 |
25.90
|
8,290,700 | 25.28 | 25.99 | 24.90 | 570,900 | 158,200 | 11.3 |
04/08/2022 |
25.28
|
9,003,400 | 25.57 | 25.80 | 24.90 | 910,400 | 1,742,300 | -22.2 |
03/08/2022 |
25.57
|
8,674,200 | 24.86 | 25.71 | 24.43 | 935,600 | 174,100 | 20.6 |
02/08/2022 |
24.86
|
13,145,500 | 24.90 | 25.23 | 24.43 | 1,369,300 | 1,595,700 | -5.9 |
01/08/2022 |
24.90
|
11,099,400 | 23.48 | 24.90 | 23.34 | 1,369,700 | 119,200 | 32.9 |
29/07/2022 |
23.48
|
10,826,800 | 23.25 | 23.96 | 22.96 | 2,105,300 | 91,500 | 49.9 |
28/07/2022 |
23.25
|
14,176,800 | 22.63 | 23.77 | 22.82 | 603,700 | 862,600 | -6.4 |
27/07/2022 |
22.63
|
11,182,800 | 21.31 | 22.63 | 21.21 | 154,900 | 20,400 | 3.2 |
26/07/2022 |
21.31
|
11,314,700 | 20.74 | 21.49 | 20.74 | 145,400 | 103,000 | 1.0 |
25/07/2022 |
20.74
|
4,239,200 | 20.83 | 21.02 | 20.41 | 1,500 | 66,600 | -1.4 |
22/07/2022 |
20.83
|
6,995,400 | 21.12 | 21.26 | 20.74 | 579,200 | 30,300 | 0.5 |
21/07/2022 |
21.12
|
11,816,700 | 20.55 | 21.49 | 20.55 | 671,300 | 223,700 | 10.0 |
20/07/2022 |
20.55
|
7,398,100 | 19.79 | 20.93 | 20.17 | 244,800 | 9,800 | 5.1 |
19/07/2022 |
19.79
|
6,921,400 | 20.26 | 20.41 | 19.41 | 54,100 | 1,504,500 | -30.3 |
18/07/2022 |
20.26
|
8,734,400 | 20.78 | 21.07 | 19.88 | 20,200 | 1,304,400 | -27.5 |
15/07/2022 |
20.78
|
10,525,300 | 20.60 | 21.54 | 20.60 | 151,000 | 1,985,400 | -40.3 |
14/07/2022 |
20.60
|
8,037,400 | 20.22 | 20.78 | 19.88 | 133,500 | 4,200 | 2.8 |
13/07/2022 |
20.22
|
9,954,000 | 20.69 | 20.78 | 20.12 | 6,200 | 1,703,200 | -36.2 |
12/07/2022 |
20.69
|
9,675,000 | 19.79 | 21.07 | 19.93 | 245,900 | 111,000 | 2.9 |
11/07/2022 |
19.79
|
8,062,400 | 20.12 | 20.50 | 19.46 | 9,100 | 256,700 | -5.2 |
08/07/2022 |
20.12
|
18,235,300 | 18.84 | 20.12 | 19.13 | 242,600 | 1,835,500 | -5.2 |
07/07/2022 |
18.84
|
3,247,700 | 18.51 | 19.13 | 18.42 | 10,000 | 82,100 | -1.4 |
06/07/2022 |
18.51
|
6,230,200 | 18.94 | 19.79 | 18.46 | 8,600 | 1,025,500 | -19.9 |
05/07/2022 |
18.94
|
4,953,400 | 19.13 | 19.51 | 18.89 | 400 | 509,800 | -10.2 |
04/07/2022 |
19.13
|
3,171,700 | 18.65 | 19.36 | 18.84 | 1,300 | 129,900 | -2.6 |
01/07/2022 |
18.65
|
5,325,100 | 18.46 | 19.36 | 17.61 | 307,700 | 1,081,800 | -15.2 |
30/06/2022 |
18.46
|
6,782,400 | 19.32 | 19.70 | 18.28 | 335,100 | 902,300 | -11.1 |
29/06/2022 |
19.32
|
5,291,100 | 20.12 | 20.17 | 19.32 | 18,200 | 361,900 | -7.1 |
28/06/2022 |
20.12
|
6,150,600 | 19.88 | 20.78 | 19.51 | 614,100 | 133,500 | 10.2 |
27/06/2022 |
19.88
|
5,840,300 | 19.41 | 20.31 | 19.27 | 913,400 | 644,400 | 5.7 |
24/06/2022 |
19.41
|
6,610,100 | 19.13 | 20.22 | 18.94 | 683,300 | 240,700 | 9.1 |
23/06/2022 |
19.13
|
7,045,500 | 17.90 | 19.13 | 17.71 | 579,200 | 30,300 | 11.1 |
22/06/2022 |
17.90
|
6,905,600 | 17.47 | 18.65 | 17.47 | 233,500 | 889,400 | -12.4 |
21/06/2022 |
17.47
|
7,544,800 | 17.19 | 17.61 | 16.29 | 2,528,400 | 301,600 | 41.1 |
20/06/2022 |
17.19
|
11,372,500 | 18.46 | 18.84 | 17.19 | 164,100 | 931,700 | -14.4 |
17/06/2022 |
18.46
|
15,545,300 | 19.03 | 19.03 | 17.71 | 5,372,100 | 1,852,000 | 68.6 |
16/06/2022 |
19.03
|
8,719,200 | 19.84 | 20.64 | 18.94 | 1,131,000 | 2,806,600 | -33.7 |
15/06/2022 |
19.84
|
8,826,300 | 21.31 | 21.64 | 19.84 | 360,900 | 715,500 | -7.4 |
14/06/2022 |
21.31
|
7,794,300 | 21.02 | 22.11 | 19.98 | 1,365,200 | 98,400 | 28.5 |
13/06/2022 |
21.02
|
8,735,200 | 22.58 | 22.58 | 21.02 | 1,112,100 | 33,600 | 23.9 |
10/06/2022 |
22.58
|
12,930,400 | 23.44 | 24.10 | 22.39 | 2,079,300 | 1,228,900 | 20.3 |
09/06/2022 |
23.44
|
13,104,600 | 21.92 | 23.44 | 22.44 | 2,822,500 | 26,500 | 69.2 |
08/06/2022 |
21.92
|
6,041,200 | 20.50 | 21.92 | 20.83 | 303,000 | 31,000 | 6.3 |
07/06/2022 |
20.50
|
20,238,500 | 22.02 | 22.02 | 20.50 | 1,198,800 | 3,521,600 | -50.3 |
06/06/2022 |
22.02
|
19,792,500 | 23.67 | 24.05 | 22.02 | 1,943,700 | 4,286,300 | -56.6 |
03/06/2022 |
23.67
|
9,302,000 | 24.48 | 24.62 | 23.34 | 309,700 | 812,400 | -12.6 |
02/06/2022 |
24.48
|
11,117,200 | 25.57 | 26.32 | 23.96 | 21,100 | 507,800 | -12.6 |
01/06/2022 |
25.57
|
7,315,900 | 26.18 | 26.47 | 25.19 | 1,434,100 | 842,900 | 16.0 |
31/05/2022 |
26.18
|
7,390,600 | 26.70 | 26.89 | 25.85 | 1,005,100 | 256,600 | 20.7 |
30/05/2022 |
26.70
|
8,812,800 | 25.85 | 27.22 | 25.90 | 217,200 | 61,300 | 4.4 |
27/05/2022 |
25.85
|
6,011,400 | 25.76 | 26.32 | 25.66 | 192,700 | 750,700 | -15.2 |
26/05/2022 |
25.76
|
9,600,200 | 26.09 | 26.66 | 25.47 | 489,000 | 2,589,500 | -57.1 |
25/05/2022 |
26.09
|
11,455,700 | 25.09 | 26.28 | 24.48 | 316,800 | 2,743,700 | -66.9 |
24/05/2022 |
25.09
|
6,139,600 | 23.96 | 25.09 | 22.54 | 958,200 | 400,500 | 14.8 |
23/05/2022 |
23.96
|
7,530,900 | 25.52 | 25.85 | 23.77 | 341,800 | 364,400 | -0.6 |
20/05/2022 |
25.52
|
11,712,100 | 24.15 | 25.57 | 23.86 | 676,100 | 69,600 | 16.3 |
19/05/2022 |
24.15
|
6,318,600 | 25.28 | 25.28 | 23.96 | 4,607,500 | 4,189,700 | 10.7 |
18/05/2022 |
25.28
|
8,899,800 | 24.81 | 26.32 | 24.52 | 2,191,900 | 1,223,600 | 25.9 |
17/05/2022 |
24.81
|
19,260,100 | 23.67 | 25.09 | 22.02 | 1,134,500 | 1,115,100 | 0.5 |
16/05/2022 |
23.67
|
11,159,000 | 25.42 | 26.04 | 23.67 | 465,100 | 703,700 | -6.0 |
13/05/2022 |
25.42
|
6,419,300 | 27.32 | 27.32 | 25.42 | 391,800 | 1,422,200 | -27.9 |
12/05/2022 |
27.32
|
5,232,400 | 29.35 | 29.35 | 27.32 | 336,100 | 241,400 | 2.5 |
11/05/2022 |
29.35
|
7,717,100 | 28.79 | 29.40 | 27.18 | 242,600 | 1,835,500 | -47.6 |
10/05/2022 |
28.79
|
13,567,500 | 28.69 | 28.79 | 26.70 | 2,714,900 | 1,856,200 | 26.1 |
09/05/2022 |
28.69
|
4,184,800 | 30.82 | 30.82 | 28.69 | 206,200 | 378,000 | -5.2 |
06/05/2022 |
30.82
|
7,456,200 | 33.14 | 33.14 | 30.82 | 591,900 | 1,678,100 | -35.4 |
05/05/2022 |
33.14
|
7,209,300 | 32.86 | 33.80 | 31.67 | 2,517,100 | 725,800 | 61.9 |
04/05/2022 |
32.86
|
5,315,700 | 34.66 | 34.66 | 32.72 | 317,300 | 359,200 | -1.6 |
29/04/2022 |
34.66
|
6,012,600 | 33.80 | 35.22 | 33.19 | 101,100 | 120,100 | -0.7 |
28/04/2022 |
33.80
|
5,113,400 | 34.09 | 34.70 | 33.61 | 330,700 | 855,100 | -18.9 |