Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.71 | 3.39% | 17,362,900 | 691,062 | 16.2 |
20.66
23.13
21.60
|
2 tháng
(2024-07-22) |
-0.78 | -3.50% | 36,717,500 | 671,034 | 15.0 |
20.05
23.13
21.60
|
3 tháng
(2024-06-21) |
-3.11 | -12.60% | 71,295,300 | 9,440,309 | 265.4 |
20.05
26.58
21.60
|
6 tháng
(2024-03-25) |
0.52 | 2.48% | 106,595,800 | 7,637,256 | 228.6 |
18.51
26.58
21.60
|
12 tháng
(2023-09-25) |
2.62 | 13.82% | 144,765,700 | 3,163,997 | 134.0 |
16.14
26.58
21.60
|
24 tháng
(2022-09-30) |
-0.56 | -2.54% | 185,230,200 | 9,387,471 | 321.5 |
14.70
26.58
21.60
|
36 tháng
(2021-10-05) |
2.88 | 15.38% | 336,235,400 | 23,223,566 | 948.1 |
14.70
33.37
21.60
|
60 tháng
(2021-01-08) |
5.78 | 36.57% | 413,176,000 | 25,023,566 | 1,019.4 |
11.34
33.37
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
23.03
|
196,900 | 23.57 | 23.57 | 22.65 | 44,900 | 4,100 | 1.6 |
16/09/2022 |
23.57
|
496,600 | 23.52 | 23.98 | 23.34 | 75,000 | 102,950 | -1.1 |
15/09/2022 |
23.52
|
216,900 | 23.29 | 23.57 | 23.23 | 71,400 | 0 | 2.6 |
14/09/2022 |
23.29
|
204,700 | 23.03 | 23.29 | 22.65 | 63,340 | 0 | -0.3 |
13/09/2022 |
23.03
|
168,200 | 23.03 | 23.26 | 22.94 | 84,210 | 37,000 | -0.3 |
12/09/2022 |
23.03
|
180,900 | 22.65 | 23.14 | 22.57 | 52,120 | 50 | 0.7 |
09/09/2022 |
22.65
|
172,100 | 22.59 | 22.83 | 22.36 | 20,100 | 1,700 | 0.7 |
08/09/2022 |
22.59
|
238,900 | 23.06 | 23.14 | 22.48 | 30,100 | 12,000 | 0.7 |
07/09/2022 |
23.06
|
182,400 | 23.89 | 24.06 | 23.06 | 51,100 | 1,200 | 2.0 |
06/09/2022 |
23.89
|
196,400 | 23.14 | 24.21 | 23.14 | 34,000 | 8,300 | 1.1 |
05/09/2022 |
23.14
|
133,100 | 22.88 | 23.32 | 22.54 | 4,200 | 0 | 0.2 |
31/08/2022 |
22.88
|
125,200 | 23.00 | 23.00 | 22.85 | 600 | 0 | 0.0 |
30/08/2022 |
23.00
|
153,600 | 23.14 | 23.60 | 22.88 | 2,100 | 0 | 0.1 |
29/08/2022 |
23.14
|
322,200 | 23.69 | 23.69 | 22.19 | 14,000 | 2,500 | 0.5 |
26/08/2022 |
23.69
|
269,100 | 23.98 | 24.06 | 23.69 | 10,000 | 100 | 0.4 |
25/08/2022 |
23.98
|
150,900 | 23.95 | 24.18 | 23.86 | 300 | 400 | -0.0 |
24/08/2022 |
23.95
|
181,000 | 23.75 | 24.32 | 23.75 | 200 | 0 | 0.0 |
23/08/2022 |
23.75
|
351,200 | 24.21 | 24.21 | 23.69 | 8,500 | 0 | 0.4 |
22/08/2022 |
24.21
|
403,200 | 24.21 | 24.61 | 24.18 | 165,500 | 6,200 | 6.7 |
19/08/2022 |
24.21
|
356,000 | 24.90 | 24.90 | 24.09 | 11,100 | 13,200 | -0.1 |
18/08/2022 |
24.90
|
110,400 | 25.07 | 25.07 | 24.84 | 1,100 | 1,200 | -0.0 |
17/08/2022 |
25.07
|
180,200 | 25.36 | 25.36 | 25.04 | 5,900 | 5,900 | 0 |
16/08/2022 |
25.36
|
326,500 | 25.04 | 25.65 | 24.90 | 8,100 | 45,300 | -1.6 |
15/08/2022 |
25.04
|
156,400 | 25.04 | 25.07 | 24.90 | 4,300 | 6,500 | -0.1 |
12/08/2022 |
25.04
|
241,600 | 24.90 | 25.07 | 24.50 | 3,600 | 13,900 | -0.4 |
11/08/2022 |
24.90
|
285,600 | 25.16 | 25.30 | 24.90 | 3,700 | 24,200 | -0.9 |
10/08/2022 |
25.16
|
222,600 | 25.28 | 25.30 | 25.10 | 800 | 14,500 | -0.6 |
09/08/2022 |
25.28
|
331,800 | 25.28 | 25.48 | 25.19 | 3,700 | 24,100 | -0.9 |
08/08/2022 |
25.28
|
343,200 | 25.02 | 25.59 | 24.96 | 11,900 | 16,100 | -0.2 |
05/08/2022 |
25.02
|
348,900 | 25.30 | 25.30 | 24.90 | 1,500 | 13,500 | -0.5 |
04/08/2022 |
25.30
|
287,200 | 25.33 | 25.59 | 25.04 | 5,200 | 9,500 | -0.2 |
03/08/2022 |
25.33
|
418,600 | 24.99 | 25.36 | 24.73 | 17,400 | 23,100 | -0.3 |
02/08/2022 |
24.99
|
786,400 | 25.85 | 25.88 | 24.99 | 23,500 | 10,800 | 0.6 |
01/08/2022 |
25.85
|
833,500 | 26.08 | 26.08 | 25.04 | 7,100 | 15,400 | -0.4 |
29/07/2022 |
26.08
|
187,500 | 26.80 | 26.80 | 26.02 | 1,200 | 5,000 | -0.2 |
28/07/2022 |
26.80
|
560,500 | 26.51 | 27.09 | 25.94 | 1,000 | 14,200 | -0.6 |
27/07/2022 |
26.51
|
346,700 | 26.80 | 26.80 | 25.45 | 3,900 | 16,600 | -0.6 |
26/07/2022 |
26.80
|
382,700 | 26.98 | 27.03 | 26.46 | 0 | 12,900 | -0.6 |
25/07/2022 |
26.98
|
274,800 | 26.63 | 27.09 | 25.85 | 200 | 20,700 | -1.0 |
22/07/2022 |
26.63
|
430,500 | 26.63 | 26.98 | 26.17 | 700 | 14,700 | -0.5 |
21/07/2022 |
26.63
|
714,900 | 25.42 | 26.98 | 25.42 | 16,600 | 123,100 | -4.9 |
20/07/2022 |
25.42
|
792,500 | 24.21 | 25.65 | 24.21 | 30,600 | 82,300 | -2.3 |
19/07/2022 |
24.21
|
337,900 | 24.79 | 24.79 | 24.09 | 5,800 | 73,300 | -2.8 |
18/07/2022 |
24.79
|
209,000 | 25.07 | 25.10 | 24.61 | 2,600 | 17,500 | -0.6 |
15/07/2022 |
25.07
|
316,700 | 25.36 | 25.53 | 24.79 | 1,900 | 14,600 | -0.6 |
14/07/2022 |
25.36
|
348,800 | 25.07 | 25.59 | 24.15 | 1,100 | 5,200 | -0.2 |
13/07/2022 |
25.07
|
239,400 | 25.36 | 25.65 | 24.79 | 1,300 | 10,200 | -0.4 |
12/07/2022 |
25.36
|
352,300 | 24.53 | 25.36 | 24.21 | 700 | 9,200 | -0.4 |
11/07/2022 |
24.53
|
206,500 | 24.55 | 24.93 | 23.66 | 4,000 | 4,900 | -0.0 |
08/07/2022 |
24.55
|
170,200 | 23.92 | 24.76 | 23.83 | 100 | 75,400 | -0.0 |
07/07/2022 |
23.92
|
193,600 | 24.79 | 24.79 | 23.92 | 1,200 | 9,000 | -0.3 |
06/07/2022 |
24.79
|
223,100 | 25.36 | 25.39 | 24.55 | 2,900 | 12,600 | -0.4 |
05/07/2022 |
25.36
|
457,300 | 25.19 | 25.62 | 24.67 | 100,000 | 11,200 | 3.9 |
04/07/2022 |
25.19
|
300,500 | 24.73 | 25.65 | 24.58 | 1,000 | 15,700 | -0.6 |
01/07/2022 |
24.73
|
337,500 | 23.63 | 24.79 | 23.81 | 83,100 | 16,500 | 2.9 |
30/06/2022 |
23.63
|
414,700 | 23.92 | 25.25 | 23.52 | 28,200 | 1,900 | 1.1 |
29/06/2022 |
23.92
|
167,100 | 24.06 | 24.06 | 23.52 | 6,900 | 19,300 | -0.5 |
28/06/2022 |
24.06
|
168,800 | 24.44 | 24.79 | 24.01 | 9,200 | 21,500 | -0.5 |
27/06/2022 |
24.44
|
196,800 | 23.92 | 24.79 | 23.92 | 62,900 | 5,800 | 2.4 |
24/06/2022 |
23.92
|
155,800 | 24.76 | 24.84 | 23.92 | 1,500 | 5,400 | -0.2 |
23/06/2022 |
24.76
|
185,900 | 24.73 | 25.07 | 24.15 | 700 | 14,700 | -0.6 |
22/06/2022 |
24.73
|
444,900 | 23.32 | 24.93 | 22.94 | 159,800 | 28,300 | 5.6 |
21/06/2022 |
23.32
|
159,100 | 24.15 | 24.21 | 22.94 | 31,200 | 19,300 | 0.5 |
20/06/2022 |
24.15
|
308,200 | 24.50 | 24.79 | 23.17 | 54,400 | 21,800 | 1.3 |
17/06/2022 |
24.50
|
307,800 | 23.98 | 24.79 | 23.11 | 56,600 | 21,700 | 1.5 |
16/06/2022 |
23.98
|
192,100 | 23.57 | 24.21 | 23.83 | 40,400 | 3,100 | 1.6 |
15/06/2022 |
23.57
|
368,400 | 23.17 | 23.81 | 23.03 | 103,300 | 22,300 | 3.3 |
14/06/2022 |
23.17
|
335,800 | 22.36 | 23.37 | 22.19 | 165,000 | 17,900 | 5.9 |
13/06/2022 |
22.36
|
557,100 | 23.75 | 23.75 | 22.13 | 296,800 | 11,300 | 11.1 |
10/06/2022 |
23.75
|
384,600 | 25.28 | 25.30 | 23.75 | 114,900 | 10,100 | 4.3 |
09/06/2022 |
25.28
|
213,400 | 24.99 | 25.48 | 24.38 | 64,800 | 0 | 2.8 |
08/06/2022 |
24.99
|
374,400 | 24.79 | 25.30 | 24.84 | 122,000 | 24,600 | 4.2 |
07/06/2022 |
24.79
|
571,100 | 23.26 | 24.87 | 23.11 | 134,400 | 17,500 | 5.0 |
06/06/2022 |
23.26
|
304,900 | 22.80 | 23.81 | 23.08 | 5,700 | 21,800 | -0.7 |
03/06/2022 |
22.80
|
604,100 | 21.33 | 22.80 | 21.21 | 156,000 | 1,000 | 6.1 |
02/06/2022 |
21.33
|
165,200 | 21.59 | 21.85 | 21.33 | 4,300 | 5,100 | -0.0 |
01/06/2022 |
21.59
|
162,000 | 21.90 | 22.02 | 21.38 | 43,800 | 19,500 | 0.9 |
31/05/2022 |
21.90
|
218,900 | 22.42 | 22.48 | 21.90 | 3,300 | 15,300 | -0.5 |
30/05/2022 |
22.42
|
129,500 | 22.59 | 22.85 | 22.31 | 100 | 1,000 | -0.0 |
27/05/2022 |
22.59
|
155,900 | 22.59 | 22.77 | 22.11 | 47,100 | 2,400 | 1.8 |
26/05/2022 |
22.59
|
176,700 | 23.00 | 23.34 | 22.25 | 4,300 | 18,700 | -0.6 |
25/05/2022 |
23.00
|
403,700 | 21.90 | 23.00 | 21.90 | 165,200 | 85,200 | 3.2 |
24/05/2022 |
21.90
|
273,400 | 21.70 | 21.90 | 20.87 | 82,100 | 7,300 | 2.8 |
23/05/2022 |
21.70
|
191,800 | 22.45 | 22.71 | 21.33 | 10,400 | 23,600 | -0.5 |
20/05/2022 |
22.45
|
415,900 | 21.21 | 22.48 | 20.98 | 218,200 | 13,300 | 8.0 |
19/05/2022 |
21.21
|
169,100 | 21.21 | 21.27 | 20.46 | 52,100 | 1,100 | 1.9 |
18/05/2022 |
21.21
|
403,700 | 20.64 | 21.59 | 20.78 | 195,200 | 29,800 | 6.1 |
17/05/2022 |
20.64
|
337,900 | 19.31 | 20.64 | 18.16 | 139,800 | 8,400 | 4.7 |
16/05/2022 |
19.31
|
552,000 | 20.06 | 20.69 | 19.17 | 125,800 | 0 | 4.2 |
13/05/2022 |
20.06
|
816,000 | 21.56 | 21.56 | 20.06 | 149,500 | 76,000 | 2.6 |
12/05/2022 |
21.56
|
667,400 | 23.17 | 23.17 | 21.56 | 150,300 | 184,900 | -1.3 |
11/05/2022 |
23.17
|
167,100 | 23.00 | 23.49 | 22.65 | 100 | 75,400 | -3.0 |
10/05/2022 |
23.00
|
337,000 | 22.80 | 23.34 | 21.44 | 123,800 | 59,600 | 2.6 |
09/05/2022 |
22.80
|
751,400 | 24.50 | 24.55 | 22.80 | 220,400 | 5,200 | 8.5 |
06/05/2022 |
24.50
|
521,200 | 25.42 | 25.94 | 24.50 | 76,800 | 3,300 | 3.1 |
05/05/2022 |
25.42
|
332,300 | 26.51 | 27.09 | 25.10 | 4,100 | 29,500 | -1.2 |
04/05/2022 |
26.51
|
238,100 | 27.58 | 27.67 | 26.51 | 700 | 13,300 | -0.6 |
29/04/2022 |
27.58
|
347,300 | 27.09 | 27.78 | 26.80 | 85,700 | 12,400 | 3.5 |
28/04/2022 |
27.09
|
392,500 | 27.09 | 27.38 | 26.57 | 150,000 | 16,500 | 6.3 |
27/04/2022 |
27.09
|
174,200 | 27.29 | 27.49 | 25.94 | 100 | 24,300 | -1.1 |