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) |
1.35 | 7.30% | 62,721,500 | -1,463,801 | -27.3 |
17.75
20
20
|
2 tháng
(2024-07-22) |
1.15 | 6.15% | 106,160,200 | -932,955 | -18.0 |
17.30
20
20
|
3 tháng
(2024-06-20) |
-1.10 | -5.25% | 167,026,600 | -1,253,326 | -25.1 |
17.30
21
20
|
6 tháng
(2024-03-22) |
-0.16 | -0.81% | 445,086,900 | 848,822 | 25.6 |
17.30
23.25
20
|
12 tháng
(2023-09-25) |
5.63 | 39.55% | 810,802,100 | 1,819,022 | 49.1 |
14.22
23.25
20
|
24 tháng
(2022-09-29) |
3.90 | 24.43% | 1,398,751,700 | 1,228,121 | 34.3 |
11.19
23.25
20
|
36 tháng
(2021-12-03) |
10.64 | 115.59% | 1,800,671,600 | 1,807,629 | 64.2 |
9.21
27.04
20
|
60 tháng
(2021-12-03) |
10.64 | 115.59% | 1,800,671,600 | 1,807,629 | 64.2 |
9.21
27.04
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
20.37
|
379,400 | 21.87 | 21.94 | 20.37 | 0 | 0 | 0 |
22/04/2022 |
21.87
|
630,600 | 22.10 | 22.52 | 21.33 | 0 | 0 | 0 |
21/04/2022 |
22.10
|
1,967,600 | 21.68 | 22.14 | 20.37 | 0 | 400 | -0.0 |
20/04/2022 |
21.87
|
750,500 | 23.09 | 23.17 | 21.87 | 0 | 2,000 | -0.1 |
19/04/2022 |
23.17
|
1,013,600 | 23.40 | 23.44 | 22.37 | 0 | 0 | 0 |
18/04/2022 |
23.36
|
775,500 | 23.40 | 23.56 | 23.02 | 66,000 | 0 | 4.0 |
15/04/2022 |
23.36
|
815,100 | 23.40 | 23.67 | 23.21 | 60,100 | 0 | 3.4 |
14/04/2022 |
23.52
|
958,800 | 23.94 | 23.98 | 23.44 | 0 | 0 | 0 |
13/04/2022 |
23.90
|
1,982,800 | 22.79 | 23.90 | 22.44 | 200,000 | 0 | 12.2 |
12/04/2022 |
22.94
|
890,800 | 23.06 | 23.25 | 22.94 | 0 | 0 | 0 |
08/04/2022 |
22.94
|
895,800 | 23.29 | 23.56 | 22.94 | 0 | 0 | 0 |
07/04/2022 |
23.21
|
1,044,000 | 23.59 | 23.94 | 23.13 | 0 | 0 | 0 |
06/04/2022 |
23.63
|
777,300 | 23.79 | 24.13 | 23.63 | 0 | 300 | -0.0 |
05/04/2022 |
23.94
|
764,600 | 24.09 | 24.17 | 23.63 | 800 | 400 | 0.0 |
04/04/2022 |
23.98
|
1,086,300 | 23.79 | 24.36 | 23.52 | 0 | 600 | -0.0 |
01/04/2022 |
23.98
|
791,000 | 23.71 | 23.98 | 23.63 | 0 | 0 | 0 |
31/03/2022 |
23.79
|
1,447,300 | 23.13 | 23.98 | 23.09 | 0 | 0 | 0 |
30/03/2022 |
23.02
|
635,900 | 23.40 | 23.67 | 23.02 | 100 | 1,700 | -0.1 |
29/03/2022 |
23.71
|
1,300,800 | 23.67 | 24.09 | 23.33 | 2,800 | 100 | 0.2 |
28/03/2022 |
23.79
|
731,000 | 23.98 | 24.13 | 23.59 | 100 | 0 | 0.0 |
25/03/2022 |
24.13
|
667,400 | 24.13 | 24.28 | 23.94 | 0 | 0 | 0 |
24/03/2022 |
24.02
|
1,253,900 | 23.86 | 24.36 | 23.67 | 100 | 0 | 0.0 |
23/03/2022 |
23.82
|
745,300 | 23.75 | 23.90 | 23.44 | 0 | 0 | 0 |
22/03/2022 |
23.71
|
849,500 | 23.94 | 23.94 | 23.52 | 0 | 0 | 0 |
21/03/2022 |
23.94
|
1,021,500 | 24.44 | 24.55 | 23.79 | 300 | 0 | 0.0 |
18/03/2022 |
24.44
|
1,931,000 | 24.71 | 25.55 | 24.40 | 500 | 0 | 0.0 |
17/03/2022 |
24.67
|
1,976,700 | 23.94 | 24.78 | 23.71 | 200 | 0 | 0.0 |
16/03/2022 |
23.98
|
1,007,600 | 24.55 | 24.74 | 23.90 | 600 | 0 | 0.0 |
15/03/2022 |
24.51
|
2,000,200 | 23.98 | 24.94 | 23.79 | 0 | 0 | 0 |
14/03/2022 |
23.98
|
1,281,400 | 23.98 | 24.28 | 23.67 | 800 | 2,900 | -0.1 |
11/03/2022 |
23.71
|
2,110,900 | 22.83 | 23.86 | 22.63 | 0 | 0 | 0 |
10/03/2022 |
22.75
|
2,118,800 | 22.98 | 23.90 | 21.83 | 0 | 0 | 0 |
09/03/2022 |
22.67
|
1,673,500 | 22.44 | 22.79 | 21.94 | 0 | 0 | 0 |
08/03/2022 |
22.71
|
1,567,000 | 23.59 | 23.59 | 22.71 | 300 | 0 | 0.0 |
07/03/2022 |
23.86
|
1,373,100 | 23.86 | 24.36 | 23.63 | 2,300 | 0 | 0.1 |
04/03/2022 |
24.05
|
1,663,500 | 23.79 | 24.28 | 23.56 | 900 | 100 | 0.1 |
03/03/2022 |
23.59
|
2,938,400 | 22.10 | 23.59 | 22.10 | 0 | 0 | 0 |
02/03/2022 |
22.06
|
1,075,300 | 22.02 | 22.25 | 21.87 | 200 | 0 | 0.0 |
01/03/2022 |
21.75
|
839,500 | 21.75 | 21.91 | 21.48 | 0 | 1,100 | -0.1 |
28/02/2022 |
21.87
|
950,600 | 22.29 | 22.29 | 21.79 | 0 | 0 | 0 |
25/02/2022 |
22.21
|
1,958,200 | 21.71 | 22.37 | 21.64 | 0 | 0 | 0 |
24/02/2022 |
21.60
|
1,402,100 | 21.56 | 21.68 | 21.10 | 1,000 | 0 | 0.1 |
23/02/2022 |
21.68
|
1,353,700 | 21.10 | 21.91 | 20.87 | 0 | 0 | 0 |
22/02/2022 |
21.10
|
985,400 | 21.68 | 21.68 | 21.06 | 0 | 0 | 0 |
21/02/2022 |
21.87
|
1,033,000 | 22.25 | 22.33 | 21.64 | 100 | 0 | 0.0 |
18/02/2022 |
22.25
|
1,412,800 | 22.60 | 23.02 | 21.94 | 0 | 0 | 0 |
17/02/2022 |
22.60
|
1,763,900 | 21.87 | 22.86 | 21.87 | 0 | 0 | 0 |
16/02/2022 |
21.79
|
2,275,600 | 20.87 | 21.79 | 20.72 | 0 | 0 | 0 |
15/02/2022 |
20.75
|
730,700 | 21.29 | 21.33 | 20.75 | 0 | 0 | 0 |
14/02/2022 |
21.02
|
993,200 | 20.72 | 21.25 | 20.72 | 0 | 0 | 0 |
11/02/2022 |
21.10
|
948,400 | 21.41 | 21.41 | 20.72 | 0 | 0 | 0 |
10/02/2022 |
21.25
|
1,010,000 | 20.91 | 21.29 | 20.72 | 0 | 0 | 0 |
09/02/2022 |
20.91
|
1,148,500 | 21.41 | 21.52 | 20.79 | 0 | 0 | 0 |
08/02/2022 |
21.29
|
1,541,700 | 21.25 | 21.64 | 20.72 | 0 | 0 | 0 |
07/02/2022 |
21.10
|
909,900 | 20.75 | 21.10 | 20.75 | 0 | 0 | 0 |
28/01/2022 |
20.64
|
888,400 | 20.49 | 20.64 | 19.57 | 0 | 0 | 0 |
27/01/2022 |
20.68
|
925,900 | 20.72 | 20.98 | 20.06 | 0 | 0 | 0 |
26/01/2022 |
20.87
|
1,282,600 | 21.29 | 21.56 | 20.52 | 0 | 1,100 | 0 |
25/01/2022 |
21.10
|
3,022,400 | 19.95 | 21.18 | 19.37 | 0 | 0 | 0 |
24/01/2022 |
20.83
|
1,098,500 | 22.21 | 22.21 | 20.83 | 0 | 2,600 | -0.1 |
21/01/2022 |
22.37
|
1,385,500 | 22.44 | 22.83 | 22.25 | 0 | 0 | 0 |
20/01/2022 |
22.75
|
1,707,900 | 23.21 | 23.59 | 22.48 | 2,000 | 1,000 | 0.1 |
19/01/2022 |
23.25
|
2,574,000 | 23.40 | 23.79 | 23.02 | 1,100 | 1,100 | 0.0 |
18/01/2022 |
23.02
|
1,882,500 | 22.63 | 23.52 | 22.25 | 1,500 | 1,300 | 0.0 |
17/01/2022 |
22.83
|
2,034,300 | 23.06 | 23.25 | 21.83 | 200 | 3,400 | -0.2 |
14/01/2022 |
23.06
|
2,041,400 | 23.36 | 23.48 | 22.79 | 0 | 1,700 | -0.1 |
13/01/2022 |
23.36
|
3,293,400 | 22.25 | 23.36 | 22.25 | 2,100 | 600 | 0.1 |
12/01/2022 |
21.87
|
2,089,800 | 20.45 | 21.87 | 20.33 | 0 | 3,200 | -0.2 |
11/01/2022 |
20.45
|
1,317,000 | 20.87 | 21.02 | 20.33 | 600 | 0 | 0.0 |
10/01/2022 |
20.83
|
1,540,400 | 20.83 | 21.25 | 20.33 | 900 | 0 | 0 |
07/01/2022 |
20.60
|
1,781,200 | 19.37 | 20.60 | 19.11 | 8,500 | 3,100 | 0.3 |
06/01/2022 |
19.26
|
3,017,500 | 19.26 | 19.26 | 18.61 | 3,100 | 0 | 0.2 |
05/01/2022 |
18.03
|
122,800 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
04/01/2022 |
16.86
|
17,419,300 | 15.81 | 16.86 | 15.35 | 800 | 0 | 0.0 |
31/12/2021 |
15.77
|
1,539,000 | 16.46 | 16.53 | 15.77 | 0 | 0 | 0 |
30/12/2021 |
16.27
|
1,026,400 | 16.38 | 16.65 | 16.23 | 0 | 0 | 0 |
29/12/2021 |
16.30
|
690,500 | 16.96 | 17.07 | 16.30 | 0 | 0 | 0 |
28/12/2021 |
16.88
|
1,241,200 | 17.72 | 17.72 | 16.71 | 0 | 0 | 0 |
27/12/2021 |
17.07
|
880,900 | 16.50 | 17.53 | 16.50 | 800 | 0 | 0.0 |
24/12/2021 |
16.40
|
1,133,100 | 16.69 | 16.88 | 16.23 | 0 | 0 | 0 |
23/12/2021 |
16.23
|
970,700 | 16.11 | 16.69 | 16.11 | 1,000 | 0 | 0.0 |
22/12/2021 |
16.19
|
1,718,000 | 16.11 | 16.34 | 16.00 | 500 | 0 | 0.0 |
21/12/2021 |
16.09
|
1,237,100 | 16.50 | 16.73 | 15.92 | 0 | 0 | 0 |
20/12/2021 |
16.42
|
1,388,900 | 16.42 | 16.65 | 15.96 | 0 | 0 | 0 |
17/12/2021 |
16.50
|
2,709,700 | 17.95 | 17.97 | 16.50 | 1,200 | 0 | 0.1 |
16/12/2021 |
16.80
|
888,600 | 16.80 | 16.80 | 16.73 | 1,200 | 0 | 0.1 |
15/12/2021 |
15.71
|
914,200 | 15.71 | 15.71 | 15.35 | 300 | 0 | 0.0 |
14/12/2021 |
14.69
|
156,800 | 14.69 | 14.69 | 14.69 | 200 | 0 | 0.0 |
13/12/2021 |
13.73
|
5,200 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
10/12/2021 |
12.85
|
33,200 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
09/12/2021 |
12.03
|
2,200 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
08/12/2021 |
11.24
|
5,200 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
07/12/2021 |
10.51
|
400 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
06/12/2021 |
9.84
|
200 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
03/12/2021 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |