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) |
-0.35 | -1.58% | 36,553,200 | 4,580,440 | 99.4 |
20.35
22.15
21.80
|
2 tháng
(2024-07-22) |
-2.55 | -10.47% | 146,969,300 | 11,058,197 | 228.3 |
19.05
24.35
21.80
|
3 tháng
(2024-06-21) |
-13.35 | -37.98% | 251,681,000 | 9,803,494 | 163.2 |
19.05
36.35
21.80
|
6 tháng
(2024-03-25) |
8.40 | 62.69% | 494,288,100 | 32,353,287 | 635.6 |
13.35
36.35
21.80
|
12 tháng
(2023-09-25) |
9.70 | 80.17% | 564,502,700 | 31,953,081 | 630.5 |
10.20
36.35
21.80
|
24 tháng
(2022-09-30) |
8.45 | 63.30% | 901,468,400 | 32,373,544 | 634.8 |
8.61
36.35
21.80
|
36 tháng
(2021-10-05) |
-4.40 | -16.79% | 1,411,031,400 | 31,945,650 | 640.5 |
8.61
36.35
21.80
|
60 tháng
(2019-10-16) |
-6.47 | -22.90% | 1,861,731,180 | 21,869,870 | 451.8 |
8.61
36.35
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
21.50
|
1,797,200 | 20.70 | 21.50 | 20 | 185,700 | 9,300 | 3.7 |
25/04/2022 |
20.70
|
1,980,600 | 21.90 | 22.40 | 20.70 | 50,200 | 64,700 | -0.4 |
22/04/2022 |
21.90
|
2,540,300 | 22.30 | 23 | 21.75 | 49,200 | 84,200 | -0.8 |
21/04/2022 |
22.30
|
2,011,800 | 22.55 | 22.55 | 21.30 | 54,700 | 4,200 | 1.1 |
20/04/2022 |
22.55
|
1,727,300 | 22.30 | 22.85 | 22.30 | 102,300 | 12,000 | 2.0 |
19/04/2022 |
22.30
|
1,727,700 | 22.55 | 23 | 22.20 | 72,800 | 39,600 | 0.8 |
18/04/2022 |
22.55
|
2,324,400 | 23.40 | 23.40 | 22.45 | 30,800 | 10,600 | 0.5 |
15/04/2022 |
23.40
|
1,619,000 | 24 | 24.10 | 23.40 | 9,700 | 53,900 | -1.1 |
14/04/2022 |
24
|
995,000 | 23.85 | 24.40 | 23.90 | 1,800 | 0 | 0.0 |
13/04/2022 |
23.85
|
1,763,900 | 24 | 24.25 | 23.40 | 1,900 | 10,000 | -0.2 |
12/04/2022 |
24
|
1,663,900 | 24.10 | 24.50 | 24 | 1,900 | 84,700 | -2.0 |
08/04/2022 |
24.10
|
2,567,100 | 24.70 | 24.85 | 24.05 | 22,000 | 79,800 | -1.4 |
07/04/2022 |
24.70
|
1,458,500 | 24.95 | 25 | 24.70 | 4,300 | 66,700 | -1.6 |
06/04/2022 |
24.95
|
1,382,700 | 25.20 | 25.20 | 24.90 | 16,400 | 19,200 | -0.1 |
05/04/2022 |
25.20
|
1,914,600 | 24.90 | 25.50 | 24.85 | 8,400 | 7,900 | 0.0 |
04/04/2022 |
24.90
|
2,564,000 | 25.05 | 25.05 | 24.65 | 23,200 | 13,400 | 0.2 |
01/04/2022 |
25.05
|
1,926,000 | 24.90 | 25.25 | 24.65 | 239,400 | 49,400 | 4.8 |
31/03/2022 |
24.90
|
1,322,000 | 24.90 | 25.10 | 24.85 | 20,200 | 34,900 | -0.4 |
30/03/2022 |
24.90
|
2,364,300 | 25.10 | 25.30 | 24.90 | 35,600 | 1,000 | 0.9 |
29/03/2022 |
25.10
|
2,584,900 | 24.95 | 25.35 | 24.85 | 52,400 | 15,800 | 0.9 |
28/03/2022 |
24.95
|
3,047,000 | 25.35 | 25.35 | 24.70 | 19,900 | 192,100 | -4.3 |
25/03/2022 |
25.35
|
1,600,300 | 25.45 | 25.70 | 25.35 | 36,100 | 30,600 | 0.1 |
24/03/2022 |
25.45
|
3,041,300 | 25.20 | 25.70 | 25.05 | 13,500 | 12,500 | 0.0 |
23/03/2022 |
25.20
|
2,079,400 | 25.30 | 25.35 | 25.15 | 8,700 | 112,000 | -2.6 |
22/03/2022 |
25.30
|
1,830,700 | 25.20 | 25.65 | 25.05 | 11,400 | 700 | 0.3 |
21/03/2022 |
25.20
|
2,922,400 | 25.35 | 25.35 | 25.05 | 9,500 | 3,800 | 0.1 |
18/03/2022 |
25.35
|
2,556,500 | 25.60 | 25.85 | 25.30 | 99,000 | 100 | 2.5 |
17/03/2022 |
25.60
|
2,675,900 | 25.70 | 25.95 | 25 | 71,900 | 3,800 | 1.7 |
16/03/2022 |
25.70
|
4,013,300 | 26.15 | 26.60 | 25.70 | 75,700 | 21,400 | 1.4 |
15/03/2022 |
26.15
|
3,315,400 | 26.15 | 26.70 | 26.10 | 11,600 | 1,400 | 0.3 |
14/03/2022 |
26.15
|
5,080,600 | 25.80 | 26.50 | 25.60 | 24,200 | 57,100 | -0.9 |
11/03/2022 |
25.80
|
3,302,400 | 26.20 | 26.20 | 25.70 | 34,600 | 26,700 | 0.2 |
10/03/2022 |
26.20
|
5,220,700 | 25 | 26.50 | 25.20 | 62,400 | 25,200 | 0.9 |
09/03/2022 |
25
|
1,877,100 | 25.20 | 25.50 | 24.80 | 20,700 | 24,600 | -0.1 |
08/03/2022 |
25.20
|
3,556,300 | 24.90 | 25.80 | 24.55 | 6,500 | 98,400 | -2.3 |
07/03/2022 |
24.90
|
3,002,100 | 25.40 | 25.40 | 24.85 | 25,900 | 77,600 | -1.3 |
04/03/2022 |
25.40
|
2,181,900 | 25 | 25.75 | 25 | 49,900 | 7,500 | 1.1 |
03/03/2022 |
25
|
3,149,000 | 25 | 25.20 | 24.80 | 12,000 | 27,000 | -0.4 |
02/03/2022 |
25
|
3,082,400 | 25.40 | 25.40 | 24.95 | 19,000 | 300 | 0.5 |
01/03/2022 |
25.40
|
3,286,200 | 25.35 | 25.50 | 25.05 | 60,000 | 92,200 | -0.8 |
28/02/2022 |
25.35
|
2,599,200 | 25.90 | 25.90 | 25 | 39,000 | 12,300 | 0.7 |
25/02/2022 |
25.90
|
2,367,700 | 25.65 | 26.20 | 25.75 | 323,200 | 5,200 | 8.3 |
24/02/2022 |
25.65
|
7,196,700 | 26.25 | 26.35 | 25 | 207,300 | 89,200 | 3.1 |
23/02/2022 |
26.25
|
3,076,300 | 26.10 | 26.60 | 25.95 | 150,600 | 15,400 | 3.5 |
22/02/2022 |
26.10
|
5,663,400 | 26.80 | 26.80 | 26 | 64,500 | 42,000 | 0.6 |
21/02/2022 |
26.80
|
4,712,600 | 27.30 | 27.30 | 26.80 | 136,200 | 63,400 | 2.0 |
18/02/2022 |
27.30
|
6,504,800 | 26.80 | 27.35 | 26.50 | 256,600 | 40,800 | 5.8 |
17/02/2022 |
26.80
|
7,745,200 | 26.35 | 27.50 | 26.15 | 188,200 | 42,000 | 3.9 |
16/02/2022 |
26.35
|
3,865,200 | 26.25 | 26.50 | 26.15 | 6,500 | 28,000 | -0.6 |
15/02/2022 |
26.25
|
4,059,500 | 26.40 | 26.50 | 25.80 | 105,700 | 9,700 | 2.5 |
14/02/2022 |
26.40
|
7,858,800 | 26.20 | 27.30 | 26.40 | 38,800 | 52,900 | -0.4 |
11/02/2022 |
26.20
|
6,889,400 | 26.40 | 26.50 | 25.75 | 21,100 | 26,100 | -0.1 |
10/02/2022 |
26.40
|
7,410,000 | 26.25 | 26.80 | 26.20 | 144,800 | 92,600 | 1.4 |
09/02/2022 |
26.25
|
5,478,100 | 26 | 26.50 | 25.90 | 252,000 | 29,000 | 5.8 |
08/02/2022 |
26
|
9,015,000 | 26 | 27.30 | 25.75 | 435,200 | 22,300 | 10.8 |
07/02/2022 |
26
|
11,637,900 | 24.30 | 26 | 25.30 | 189,900 | 2,496,700 | -60.0 |
28/01/2022 |
24.30
|
3,385,600 | 24 | 24.60 | 23.90 | 27,900 | 8,400 | 0.5 |
27/01/2022 |
24
|
3,012,200 | 24.10 | 24.20 | 23.80 | 115,600 | 33,600 | 2.0 |
26/01/2022 |
24.10
|
5,819,400 | 23.35 | 24.20 | 23.60 | 240,200 | 335,600 | -2.7 |
25/01/2022 |
23.35
|
2,913,000 | 22.80 | 23.40 | 22.90 | 131,400 | 35,900 | 2.2 |
24/01/2022 |
22.80
|
2,579,000 | 22.70 | 23.50 | 22.75 | 140,700 | 16,200 | 2.9 |
21/01/2022 |
22.70
|
1,163,900 | 22.75 | 22.80 | 22.65 | 44,500 | 0 | 1.0 |
20/01/2022 |
22.75
|
850,700 | 22.70 | 22.80 | 22.45 | 163,700 | 1,100 | 3.7 |
19/01/2022 |
22.70
|
1,050,700 | 22.95 | 23 | 22.60 | 140,600 | 2,500 | 3.1 |
18/01/2022 |
22.95
|
1,544,300 | 23.15 | 23.15 | 22.70 | 147,900 | 900 | 3.4 |
17/01/2022 |
23.15
|
1,156,700 | 22.70 | 23.50 | 22.70 | 401,100 | 12,300 | 9.0 |
14/01/2022 |
22.70
|
1,433,700 | 22.65 | 22.70 | 22.20 | 107,200 | 21,100 | 1.9 |
13/01/2022 |
22.65
|
1,427,600 | 22.95 | 22.95 | 22.60 | 5,600 | 1,000 | 0.1 |
12/01/2022 |
22.95
|
1,593,700 | 23.05 | 23.10 | 22.60 | 100,800 | 16,700 | 1.9 |
11/01/2022 |
23.05
|
1,685,900 | 23.20 | 23.30 | 22.90 | 373,900 | 23,000 | 8.2 |
10/01/2022 |
23.20
|
3,188,800 | 22.65 | 24 | 22.75 | 14,800 | 33,800 | -0.1 |
07/01/2022 |
22.65
|
2,127,400 | 22.85 | 22.85 | 22.60 | 15,500 | 7,100 | 0.2 |
06/01/2022 |
22.85
|
2,466,400 | 23.10 | 23.10 | 22.80 | 23,600 | 26,200 | -0.1 |
05/01/2022 |
23.10
|
2,256,200 | 23.30 | 23.40 | 23.10 | 124,200 | 43,600 | 1.9 |
04/01/2022 |
23.30
|
1,832,000 | 23.15 | 23.50 | 23.15 | 5,700 | 2,500 | 0.1 |
31/12/2021 |
23.15
|
2,083,300 | 23.20 | 23.25 | 23 | 12,300 | 200 | 0.3 |
30/12/2021 |
23.20
|
1,628,200 | 23.20 | 23.35 | 23.15 | 106,300 | 0 | 2.5 |
29/12/2021 |
23.20
|
1,051,900 | 23.10 | 23.30 | 23.10 | 98,500 | 24,200 | 1.7 |
28/12/2021 |
23.10
|
1,845,500 | 23.35 | 23.55 | 23.10 | 69,000 | 5,000 | 1.5 |
27/12/2021 |
23.35
|
1,268,000 | 23.30 | 23.75 | 23.20 | 1,000 | 19,400 | -0.4 |
24/12/2021 |
23.30
|
1,326,800 | 23.10 | 23.45 | 23.15 | 85,800 | 14,800 | 1.7 |
23/12/2021 |
23.10
|
2,447,700 | 23.10 | 23.50 | 23 | 93,700 | 19,400 | 1.7 |
22/12/2021 |
23.10
|
2,190,000 | 23.35 | 23.60 | 23.10 | 116,500 | 54,700 | 1.4 |
21/12/2021 |
23.35
|
1,995,400 | 23.70 | 23.70 | 23.10 | 97,600 | 2,700 | 2.2 |
20/12/2021 |
23.70
|
2,121,700 | 23.45 | 23.70 | 23 | 108,600 | 11,000 | 2.3 |
17/12/2021 |
23.45
|
2,654,800 | 23.35 | 23.85 | 23.05 | 61,400 | 64,300 | -0.1 |
16/12/2021 |
23.35
|
5,399,700 | 24.30 | 24.55 | 23.35 | 157,800 | 43,700 | 2.7 |
15/12/2021 |
24.30
|
2,899,900 | 24.95 | 24.95 | 24.10 | 29,100 | 14,000 | 0.4 |
14/12/2021 |
24.95
|
4,842,100 | 24.90 | 25.30 | 24.20 | 42,300 | 10,300 | 0.8 |
13/12/2021 |
24.90
|
8,010,400 | 23.60 | 25 | 24.10 | 155,000 | 20,600 | 3.3 |
10/12/2021 |
23.60
|
4,189,400 | 22.90 | 24.45 | 23 | 22,300 | 17,400 | 0.1 |
09/12/2021 |
22.90
|
1,069,700 | 22.95 | 23.10 | 22.75 | 60,200 | 4,000 | 1.3 |
08/12/2021 |
22.95
|
2,014,400 | 22.20 | 23.50 | 22.45 | 8,600 | 49,200 | -0.9 |
07/12/2021 |
22.20
|
1,328,900 | 22.05 | 22.45 | 22 | 18,800 | 10,000 | 0.2 |
06/12/2021 |
22.05
|
2,759,600 | 22.80 | 22.80 | 22 | 58,800 | 52,400 | 0.1 |
03/12/2021 |
22.80
|
2,173,400 | 22.90 | 23.05 | 22.80 | 512,400 | 20,500 | 11.3 |
02/12/2021 |
22.90
|
1,797,000 | 23.05 | 23.10 | 22.90 | 27,500 | 123,000 | -2.2 |
01/12/2021 |
23.05
|
2,435,200 | 23 | 23.30 | 22.80 | 547,200 | 23,200 | 12.0 |
30/11/2021 |
23
|
2,663,100 | 23.15 | 23.50 | 23 | 20,600 | 11,900 | 0.2 |
29/11/2021 |
23.15
|
3,961,300 | 23.85 | 23.85 | 22.70 | 1,078,300 | 110,200 | 22.3 |