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) |
0.70 | 3.73% | 210,939,800 | -5,850,159 | -114.7 |
18.75
20.10
19.45
|
2 tháng
(2024-07-22) |
-0.60 | -2.99% | 415,258,700 | -16,646,380 | -312.6 |
16.80
20.15
19.45
|
3 tháng
(2024-06-21) |
-0.55 | -2.75% | 687,324,000 | -78,537,379 | -1,603.8 |
16.80
21.85
19.45
|
6 tháng
(2024-03-25) |
-6.60 | -25.34% | 1,152,108,400 | -172,916,539 | -3,764.9 |
16.80
26.40
19.45
|
12 tháng
(2023-09-25) |
-7.15 | -26.88% | 1,988,909,300 | -238,240,927 | -5,247.3 |
16.80
27.80
19.45
|
24 tháng
(2022-09-30) |
-8.55 | -30.54% | 2,815,603,800 | -211,270,679 | -4,473.6 |
16.80
31.55
19.45
|
36 tháng
(2021-10-05) |
-9 | -31.63% | 4,013,681,300 | -170,220,928 | -3,265.6 |
16.80
36
19.45
|
60 tháng
(2019-10-16) |
-12.40 | -38.93% | 6,140,908,350 | -211,805,497 | -3,819.1 |
16.80
37.80
19.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
29.10
|
1,602,700 | 29.85 | 29.85 | 28.80 | 1,073,900 | 317,753 | 22.0 |
16/09/2022 |
29.85
|
2,870,500 | 28.85 | 29.85 | 28.20 | 2,431,639 | 639,400 | 53.5 |
15/09/2022 |
28.85
|
1,092,600 | 28.50 | 29 | 28.30 | 634,800 | 573,690 | -6.2 |
14/09/2022 |
28.50
|
1,332,600 | 28.35 | 28.70 | 27.95 | 516,300 | 734,000 | 6.9 |
13/09/2022 |
28.35
|
1,872,600 | 28.75 | 29.20 | 28.35 | 459,692 | 710,505 | 6.9 |
12/09/2022 |
28.75
|
1,871,600 | 27.50 | 28.80 | 27.65 | 1,296,899 | 232,843 | 0.1 |
09/09/2022 |
27.50
|
1,270,000 | 27.40 | 27.80 | 27.20 | 529,200 | 525,000 | 0.1 |
08/09/2022 |
27.40
|
1,027,300 | 27.65 | 27.95 | 27.40 | 348,000 | 571,600 | -6.1 |
07/09/2022 |
27.65
|
1,875,900 | 28.05 | 28.25 | 27.60 | 294,800 | 192,600 | 2.8 |
06/09/2022 |
28.05
|
1,803,100 | 27.55 | 28.05 | 27.45 | 478,400 | 174,600 | 8.5 |
05/09/2022 |
27.55
|
1,465,000 | 27.70 | 28 | 27.55 | 193,700 | 808,100 | -16.9 |
31/08/2022 |
27.70
|
2,062,000 | 28.40 | 28.40 | 27.70 | 503,100 | 1,559,100 | -29.3 |
30/08/2022 |
28.40
|
885,800 | 28.40 | 28.80 | 28.30 | 36,300 | 274,700 | -6.8 |
29/08/2022 |
28.40
|
1,941,200 | 28.85 | 28.85 | 27.85 | 374,600 | 964,900 | -16.8 |
26/08/2022 |
28.85
|
954,300 | 29.20 | 29.35 | 28.85 | 678,800 | 311,700 | 10.6 |
25/08/2022 |
29.20
|
1,130,400 | 28.60 | 29.20 | 28.50 | 436,300 | 184,700 | 7.3 |
24/08/2022 |
28.60
|
1,569,100 | 28.85 | 28.90 | 28.55 | 224,900 | 1,098,000 | -25.0 |
23/08/2022 |
28.85
|
1,847,800 | 29.05 | 29.05 | 28.35 | 640,900 | 1,165,500 | -15.1 |
22/08/2022 |
29.05
|
1,382,200 | 29.30 | 29.30 | 28.45 | 348,700 | 755,500 | -11.8 |
19/08/2022 |
29.30
|
2,504,000 | 29.60 | 29.60 | 28.65 | 1,150,000 | 1,528,900 | -11.1 |
18/08/2022 |
29.60
|
2,271,900 | 29.50 | 29.75 | 29.15 | 291,500 | 757,800 | -13.8 |
17/08/2022 |
29.50
|
1,633,100 | 29.30 | 29.65 | 29.25 | 497,800 | 612,600 | -3.4 |
16/08/2022 |
29.30
|
1,098,200 | 29.55 | 29.55 | 29.10 | 498,100 | 266,000 | 6.8 |
15/08/2022 |
29.55
|
1,207,700 | 29.35 | 29.70 | 29.35 | 270,200 | 413,600 | -4.2 |
12/08/2022 |
29.35
|
979,100 | 28.90 | 29.45 | 28.55 | 456,600 | 22,600 | 12.7 |
11/08/2022 |
28.90
|
2,321,200 | 28.40 | 29.55 | 28.50 | 796,900 | 208,600 | 17.0 |
10/08/2022 |
28.40
|
824,100 | 28.55 | 28.90 | 28.40 | 222,700 | 295,800 | -2.1 |
09/08/2022 |
28.55
|
771,900 | 28.70 | 28.90 | 28.55 | 181,000 | 31,700 | 4.3 |
08/08/2022 |
28.70
|
933,200 | 28.95 | 28.95 | 28.70 | 137,400 | 19,500 | 3.4 |
05/08/2022 |
28.95
|
1,298,600 | 29 | 29.10 | 28.50 | 855,000 | 74,800 | 22.6 |
04/08/2022 |
29
|
1,213,600 | 29.05 | 29.50 | 28.65 | 618,300 | 258,300 | 10.4 |
03/08/2022 |
29.05
|
1,940,500 | 29 | 29.05 | 28.30 | 1,428,500 | 92,400 | 38.8 |
02/08/2022 |
29
|
2,183,100 | 29 | 29 | 28.35 | 1,295,500 | 78,100 | 35.3 |
01/08/2022 |
29
|
2,238,700 | 28 | 29 | 27.80 | 1,340,800 | 53,900 | 37.3 |
29/07/2022 |
28
|
2,024,600 | 28.10 | 28.55 | 27.60 | 1,721,100 | 1,843,700 | -3.4 |
28/07/2022 |
28.10
|
4,379,900 | 26.30 | 28.10 | 26.35 | 1,487,800 | 261,800 | 34.5 |
27/07/2022 |
26.30
|
676,600 | 26.05 | 26.30 | 26 | 120,800 | 33,000 | 2.3 |
26/07/2022 |
26.05
|
550,700 | 26.30 | 26.40 | 26 | 54,200 | 15,000 | 1.0 |
25/07/2022 |
26.30
|
1,173,900 | 26 | 26.30 | 25.85 | 304,700 | 80,800 | 5.9 |
22/07/2022 |
26
|
1,146,000 | 26.30 | 26.70 | 26 | 41,300 | 202,300 | -1.3 |
21/07/2022 |
26.30
|
2,005,900 | 26.05 | 26.45 | 26 | 640,800 | 889,600 | -6.5 |
20/07/2022 |
26.05
|
1,423,900 | 26 | 26.25 | 26 | 251,000 | 880,400 | -16.4 |
19/07/2022 |
26
|
937,900 | 26.05 | 26.05 | 25.75 | 135,900 | 203,900 | -1.8 |
18/07/2022 |
26.05
|
508,500 | 26.20 | 26.45 | 26 | 270,000 | 292,500 | -0.6 |
15/07/2022 |
26.20
|
1,215,800 | 26.05 | 26.30 | 25.65 | 86,500 | 229,200 | -3.7 |
14/07/2022 |
26.05
|
1,161,000 | 26.25 | 26.50 | 25.90 | 31,400 | 378,300 | -9.0 |
13/07/2022 |
26.25
|
806,000 | 26.20 | 26.60 | 25.80 | 4,700 | 98,900 | -2.5 |
12/07/2022 |
26.20
|
1,087,600 | 26 | 26.45 | 25.60 | 81,100 | 357,700 | -7.2 |
11/07/2022 |
26
|
3,468,900 | 27 | 27 | 25.15 | 966,100 | 491,000 | 12.4 |
08/07/2022 |
27
|
1,037,500 | 27 | 27.25 | 26.60 | 2,397,900 | 2,613,800 | 12.4 |
07/07/2022 |
27
|
2,402,600 | 26 | 27 | 26.20 | 1,309,000 | 953,200 | 9.6 |
06/07/2022 |
26
|
3,210,800 | 27.95 | 28 | 26 | 630,900 | 1,877,800 | -32.4 |
05/07/2022 |
27.95
|
1,079,500 | 28.50 | 28.80 | 27.95 | 380,800 | 728,700 | -9.7 |
04/07/2022 |
28.50
|
969,000 | 28.65 | 28.95 | 28.35 | 371,700 | 404,800 | -0.9 |
01/07/2022 |
28.65
|
1,806,800 | 28.55 | 28.65 | 27.90 | 850,400 | 615,200 | 6.7 |
30/06/2022 |
28.55
|
1,605,000 | 28.45 | 28.85 | 28 | 1,049,300 | 694,700 | 10.1 |
29/06/2022 |
28.45
|
1,095,400 | 28.85 | 29.15 | 28.40 | 171,000 | 436,800 | -7.6 |
28/06/2022 |
28.85
|
1,367,000 | 28.75 | 29.45 | 28.40 | 509,800 | 217,600 | 8.4 |
27/06/2022 |
28.75
|
1,271,000 | 27.55 | 28.80 | 27.65 | 604,800 | 210,700 | 11.2 |
24/06/2022 |
27.55
|
974,300 | 28.05 | 28.40 | 27.55 | 246,500 | 144,700 | 2.8 |
23/06/2022 |
28.05
|
801,400 | 28.50 | 28.50 | 28 | 41,300 | 202,300 | -4.5 |
22/06/2022 |
28.50
|
1,221,700 | 28 | 28.90 | 28.10 | 759,400 | 395,400 | 10.4 |
21/06/2022 |
28
|
2,572,900 | 28.70 | 28.70 | 27.60 | 1,036,200 | 1,563,500 | -14.8 |
20/06/2022 |
28.70
|
2,183,100 | 29.35 | 29.35 | 28.10 | 853,300 | 882,300 | -0.8 |
17/06/2022 |
29.35
|
2,350,300 | 29.20 | 29.85 | 28.50 | 1,460,000 | 749,700 | 20.8 |
16/06/2022 |
29.20
|
3,090,500 | 28.90 | 30.50 | 28.65 | 1,157,000 | 502,300 | 19.1 |
15/06/2022 |
28.90
|
2,498,100 | 29.15 | 29.15 | 28.30 | 488,700 | 1,288,200 | -23.1 |
14/06/2022 |
29.15
|
2,289,700 | 29 | 29.15 | 27.15 | 825,900 | 451,300 | 10.9 |
13/06/2022 |
29
|
3,179,400 | 30.50 | 30.50 | 28.40 | 862,900 | 1,127,500 | -7.7 |
10/06/2022 |
30.50
|
1,936,600 | 30.90 | 30.90 | 29.95 | 806,600 | 556,800 | 7.6 |
09/06/2022 |
30.90
|
1,442,400 | 30.40 | 30.90 | 30 | 750,900 | 150,800 | 18.5 |
08/06/2022 |
30.40
|
2,170,300 | 29.90 | 30.50 | 29.70 | 715,400 | 237,400 | 14.5 |
07/06/2022 |
29.90
|
1,839,000 | 29.95 | 29.95 | 29.15 | 583,800 | 158,500 | 12.7 |
06/06/2022 |
29.95
|
1,387,000 | 29.95 | 30 | 29.50 | 330,200 | 107,900 | 6.6 |
03/06/2022 |
29.95
|
1,491,300 | 29.95 | 29.95 | 29.30 | 211,700 | 124,700 | 2.6 |
02/06/2022 |
29.95
|
1,947,800 | 30.05 | 30.20 | 29.60 | 469,900 | 186,200 | 8.5 |
01/06/2022 |
30.05
|
2,301,500 | 30.15 | 30.15 | 29.55 | 317,800 | 1,145,600 | -24.9 |
31/05/2022 |
30.15
|
2,498,300 | 29.95 | 30.30 | 29.40 | 1,087,800 | 275,300 | 24.5 |
30/05/2022 |
29.95
|
2,849,200 | 29.80 | 29.95 | 29.20 | 1,638,200 | 1,340,000 | 8.9 |
27/05/2022 |
29.80
|
2,959,400 | 29.60 | 29.80 | 29 | 839,900 | 1,471,500 | -18.8 |
26/05/2022 |
29.60
|
1,976,300 | 29.45 | 29.75 | 28.95 | 355,800 | 366,300 | -0.3 |
25/05/2022 |
29.45
|
4,121,200 | 28.10 | 29.45 | 27.65 | 1,678,600 | 609,400 | 31.5 |
24/05/2022 |
28.10
|
2,611,100 | 27.35 | 28.10 | 26.60 | 1,224,900 | 417,600 | 22.7 |
23/05/2022 |
27.35
|
2,267,400 | 27.35 | 27.85 | 26.40 | 451,200 | 645,000 | -5.3 |
20/05/2022 |
27.35
|
2,127,600 | 27.40 | 27.70 | 26.85 | 786,100 | 613,100 | 4.7 |
19/05/2022 |
27.40
|
2,294,100 | 27.40 | 27.90 | 26.50 | 388,400 | 705,600 | -8.7 |
18/05/2022 |
27.40
|
6,037,800 | 27.40 | 27.65 | 26.75 | 4,137,200 | 4,253,220 | -3.2 |
17/05/2022 |
27.40
|
4,233,100 | 26.25 | 27.50 | 25.80 | 1,793,900 | 2,640,400 | -23.2 |
16/05/2022 |
26.25
|
4,649,600 | 25.30 | 26.80 | 25.50 | 2,441,300 | 1,774,400 | 17.5 |
13/05/2022 |
25.30
|
6,901,900 | 26.90 | 27.30 | 25.10 | 3,599,300 | 1,462,100 | 55.3 |
12/05/2022 |
26.90
|
3,703,900 | 28.90 | 28.90 | 26.90 | 549,900 | 791,400 | -6.9 |
11/05/2022 |
28.90
|
4,343,100 | 28.10 | 29.70 | 28.20 | 1,177,900 | 1,393,800 | -6.4 |
10/05/2022 |
28.10
|
4,226,400 | 28.20 | 28.35 | 27.80 | 1,716,000 | 2,867,200 | -32.3 |
09/05/2022 |
28.20
|
7,497,200 | 29.60 | 29.90 | 27.90 | 5,438,000 | 3,694,200 | 49.2 |
06/05/2022 |
29.60
|
7,483,500 | 30.30 | 30.50 | 29.60 | 6,259,900 | 4,269,500 | 58.9 |
05/05/2022 |
30.30
|
2,500,200 | 29.95 | 30.40 | 29.60 | 1,039,300 | 858,500 | 5.4 |
04/05/2022 |
29.95
|
2,433,100 | 30.90 | 30.90 | 29.80 | 497,100 | 737,200 | -7.3 |
29/04/2022 |
30.90
|
4,185,700 | 29.85 | 30.90 | 29.85 | 2,141,500 | 2,221,500 | -2.4 |
28/04/2022 |
29.85
|
3,488,600 | 30.50 | 30.55 | 29.85 | 1,670,900 | 1,079,000 | 17.9 |
27/04/2022 |
30.50
|
4,010,600 | 31.05 | 31.05 | 29.60 | 1,472,100 | 1,926,000 | -13.6 |