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) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
14.60
|
107,000 | 14.25 | 15.10 | 13.30 | 700 | 14,100 | -0.2 |
25/04/2022 |
14.25
|
275,500 | 13.35 | 14.25 | 13.50 | 4,200 | 5,000 | -0.0 |
22/04/2022 |
13.35
|
218,600 | 12.50 | 13.35 | 12.10 | 7,700 | 3,000 | 0.1 |
21/04/2022 |
12.50
|
357,000 | 13 | 13 | 12.10 | 41,400 | 6,600 | 0.4 |
20/04/2022 |
13
|
602,400 | 13.95 | 13.95 | 13 | 30,900 | 0 | 0.4 |
19/04/2022 |
13.95
|
497,800 | 15 | 15 | 13.95 | 11,000 | 0 | 0.2 |
18/04/2022 |
15
|
189,000 | 16.10 | 16.10 | 15 | 6,400 | 700 | 0.1 |
15/04/2022 |
16.10
|
369,600 | 17.30 | 17.50 | 16.10 | 2,000 | 1,800 | -0.0 |
14/04/2022 |
17.30
|
78,300 | 17.80 | 18.50 | 17.30 | 0 | 5,300 | -0.1 |
13/04/2022 |
17.80
|
292,500 | 17.85 | 17.85 | 16.70 | 32,800 | 400 | 0.6 |
12/04/2022 |
17.85
|
316,600 | 19.15 | 19.80 | 17.85 | 11,500 | 2,400 | 0.2 |
08/04/2022 |
19.15
|
277,400 | 20.55 | 20.80 | 19.15 | 1,700 | 3,000 | -0.0 |
07/04/2022 |
20.55
|
201,800 | 21.60 | 21.95 | 20.50 | 300 | 5,600 | -0.1 |
06/04/2022 |
21.60
|
332,300 | 22.80 | 22.80 | 21.45 | 6,900 | 6,200 | 0.0 |
05/04/2022 |
22.80
|
193,300 | 22.75 | 23 | 22 | 13,600 | 400 | 0.3 |
04/04/2022 |
22.75
|
188,200 | 22.50 | 23.30 | 22.50 | 0 | 3,900 | -0.1 |
01/04/2022 |
22.50
|
343,100 | 21.90 | 22.50 | 20.40 | 41,100 | 2,100 | 0.8 |
31/03/2022 |
21.90
|
841,100 | 23.50 | 24.10 | 21.90 | 7,600 | 2,100 | 0.1 |
30/03/2022 |
23.50
|
343,800 | 24.95 | 24.95 | 23.30 | 8,500 | 10,500 | -0.0 |
29/03/2022 |
24.95
|
505,900 | 24.50 | 25.55 | 24.45 | 18,200 | 3,800 | 0.4 |
28/03/2022 |
24.50
|
787,100 | 26.30 | 26.30 | 24.50 | 1,000 | 20,500 | -0.5 |
25/03/2022 |
26.30
|
527,200 | 26.70 | 27.30 | 26.20 | 0 | 5,300 | -0.1 |
24/03/2022 |
26.70
|
758,400 | 26.65 | 27.50 | 25.95 | 21,800 | 2,700 | 0.5 |
23/03/2022 |
26.65
|
661,500 | 27.40 | 27.45 | 26.50 | 16,700 | 10,800 | 0.2 |
22/03/2022 |
27.40
|
617,600 | 26.70 | 28 | 27.10 | 0 | 21,300 | -0.6 |
21/03/2022 |
26.70
|
1,226,700 | 25 | 26.75 | 24.90 | 29,300 | 100 | 0.8 |
18/03/2022 |
25
|
643,200 | 25.80 | 26 | 24 | 4,400 | 300 | 0.1 |
17/03/2022 |
25.80
|
381,200 | 26.10 | 26.90 | 25.20 | 0 | 6,700 | -0.2 |
16/03/2022 |
26.10
|
130,700 | 25.90 | 26.90 | 25.90 | 7,900 | 1,600 | 0.2 |
15/03/2022 |
25.90
|
269,900 | 27.50 | 27.70 | 25.80 | 1,800 | 9,700 | -0.2 |
14/03/2022 |
27.50
|
339,400 | 26.50 | 27.90 | 24.70 | 4,700 | 2,200 | 0.1 |
11/03/2022 |
26.50
|
512,100 | 28.20 | 30 | 26.40 | 3,700 | 5,400 | -0.1 |
10/03/2022 |
28.20
|
419,700 | 29.50 | 31.25 | 28 | 7,500 | 1,500 | 0.2 |
09/03/2022 |
29.50
|
332,600 | 30.90 | 31 | 28.80 | 3,900 | 2,400 | 0.0 |
08/03/2022 |
30.90
|
415,900 | 30.25 | 30.90 | 28.20 | 5,000 | 2,000 | 0.1 |
07/03/2022 |
30.25
|
268,800 | 31.20 | 31.20 | 29.55 | 4,600 | 0 | 0.1 |
04/03/2022 |
31.20
|
178,600 | 33 | 34 | 31.20 | 2,500 | 3,100 | -0.0 |
03/03/2022 |
33
|
193,300 | 35 | 36.10 | 32.95 | 1,600 | 3,900 | -0.1 |
02/03/2022 |
35
|
176,900 | 34 | 35.70 | 33.30 | 3,700 | 2,900 | 0.0 |
01/03/2022 |
34
|
141,700 | 35.80 | 36.50 | 33.30 | 5,900 | 2,200 | 0.1 |
28/02/2022 |
35.80
|
87,100 | 37.95 | 37.95 | 35.65 | 1,900 | 700 | 0.0 |
25/02/2022 |
37.95
|
65,600 | 38.80 | 41 | 37.95 | 5,300 | 4,100 | 0.1 |
24/02/2022 |
38.80
|
71,300 | 38.80 | 41.50 | 36.10 | 1,900 | 5,100 | -0.1 |
23/02/2022 |
38.80
|
269,100 | 36.30 | 38.80 | 34.30 | 10,000 | 1,200 | 0.3 |
22/02/2022 |
36.30
|
76,000 | 39 | 39 | 36.30 | 7,900 | 1,200 | 0.3 |
21/02/2022 |
39
|
359,700 | 36.45 | 39 | 38.45 | 12,000 | 2,200 | 0.4 |
18/02/2022 |
36.45
|
298,800 | 34.10 | 36.45 | 35.10 | 9,600 | 18,500 | -0.3 |
17/02/2022 |
34.10
|
389,100 | 31.90 | 34.10 | 31.90 | 5,400 | 12,000 | -0.2 |
16/02/2022 |
31.90
|
333,600 | 29.85 | 31.90 | 27.90 | 14,300 | 6,000 | 0.2 |
15/02/2022 |
29.85
|
233,700 | 27.90 | 29.85 | 28.60 | 0 | 4,000 | -0.1 |
14/02/2022 |
27.90
|
239,700 | 26.10 | 27.90 | 27.30 | 3,300 | 2,500 | 0.0 |
11/02/2022 |
26.10
|
403,300 | 28 | 29.95 | 26.10 | 2,900 | 1,600 | 0.0 |
10/02/2022 |
28
|
334,700 | 29 | 30.40 | 28 | 3,400 | 1,400 | 0.1 |
09/02/2022 |
29
|
519,100 | 30.80 | 31.50 | 29 | 4,500 | 7,500 | -0.1 |
08/02/2022 |
30.80
|
186,600 | 29.10 | 30.80 | 27.60 | 0 | 9,800 | -0.3 |
07/02/2022 |
29.10
|
93,600 | 27.20 | 29.10 | 27.20 | 4,600 | 0 | 0.1 |
28/01/2022 |
27.20
|
367,100 | 28.80 | 30 | 27 | 600 | 2,200 | -0.0 |
27/01/2022 |
28.80
|
38,200 | 28.40 | 29 | 26.45 | 300 | 1,100 | -0.0 |
26/01/2022 |
28.40
|
286,300 | 30.50 | 30.50 | 28.40 | 0 | 14,000 | -0.2 |
25/01/2022 |
30.50
|
116,200 | 30 | 30.85 | 29.55 | 0 | 5,700 | -0.2 |
24/01/2022 |
30
|
142,500 | 29.05 | 30.75 | 27.80 | 500 | 14,000 | -0.4 |
21/01/2022 |
29.05
|
296,800 | 27.15 | 29.05 | 26 | 2,000 | 3,400 | -0.0 |
20/01/2022 |
27.15
|
299,200 | 29.15 | 30 | 27.15 | 3,500 | 1,100 | 0.1 |
19/01/2022 |
29.15
|
412,000 | 31.30 | 31.30 | 29.15 | 2,900 | 3,400 | -0.0 |
18/01/2022 |
31.30
|
370,800 | 26.55 | 31.30 | 27.40 | 4,300 | 1,900 | 0.1 |
17/01/2022 |
26.55
|
305,000 | 27.80 | 29.70 | 26.10 | 800 | 8,600 | -0.2 |
14/01/2022 |
27.80
|
541,400 | 26.10 | 27.90 | 24.30 | 7,300 | 100 | 0.2 |
13/01/2022 |
26.10
|
274,600 | 28 | 28 | 26.10 | 7,300 | 6,900 | 0.0 |
12/01/2022 |
28
|
284,000 | 30.10 | 30.20 | 28 | 4,900 | 2,300 | 0.1 |
11/01/2022 |
30.10
|
677,800 | 32.35 | 32.80 | 30.10 | 5,000 | 13,800 | -0.3 |
10/01/2022 |
32.35
|
239,100 | 30.65 | 32.35 | 30.50 | 5,800 | 7,200 | 0.0 |
07/01/2022 |
30.65
|
156,600 | 28.75 | 30.65 | 29 | 900 | 17,600 | -0.5 |
06/01/2022 |
28.75
|
247,500 | 26.90 | 28.75 | 25.10 | 8,000 | 4,300 | 0.1 |
05/01/2022 |
26.90
|
693,300 | 28.90 | 30 | 26.90 | 3,000 | 7,500 | -0.1 |
04/01/2022 |
28.90
|
219,900 | 31 | 32.35 | 28.90 | 9,300 | 4,800 | 0.1 |
31/12/2021 |
31
|
176,500 | 30.25 | 31 | 28.50 | 400 | 8,400 | -0.2 |
30/12/2021 |
30.25
|
192,000 | 29.50 | 30.25 | 27.70 | 4,000 | 9,500 | -0.2 |
29/12/2021 |
29.50
|
164,200 | 28 | 29.50 | 27 | 7,900 | 18,000 | -0.3 |
28/12/2021 |
28
|
158,200 | 27 | 28 | 26.75 | 7,500 | 3,400 | 0.1 |
27/12/2021 |
27
|
193,000 | 26.75 | 27.85 | 27 | 5,000 | 2,000 | 0.1 |
24/12/2021 |
26.75
|
521,300 | 25 | 26.75 | 24.95 | 5,200 | 400 | 0.1 |
23/12/2021 |
25
|
303,100 | 26.80 | 27 | 24.95 | 7,000 | 11,800 | -0.1 |
22/12/2021 |
26.80
|
237,300 | 25.80 | 27.45 | 26 | 12,100 | 6,400 | 0.2 |
21/12/2021 |
25.80
|
277,100 | 25.65 | 27.15 | 25.80 | 8,100 | 13,400 | -0.1 |
20/12/2021 |
25.65
|
578,500 | 24 | 25.65 | 24.95 | 4,400 | 4,800 | -0.0 |
17/12/2021 |
24
|
838,600 | 25 | 26.55 | 24 | 2,800 | 14,800 | -0.3 |
16/12/2021 |
25
|
259,900 | 24.50 | 25 | 23.50 | 9,900 | 6,900 | 0.1 |
15/12/2021 |
24.50
|
405,600 | 23.10 | 24.50 | 22 | 5,400 | 13,300 | -0.2 |
14/12/2021 |
23.10
|
930,100 | 22.45 | 24 | 22.45 | 800 | 12,800 | -0.3 |
13/12/2021 |
22.45
|
468,400 | 21 | 22.45 | 20 | 6,200 | 600 | 0.1 |
10/12/2021 |
21
|
1,181,600 | 21.70 | 23.20 | 20.60 | 3,300 | 0 | 0.1 |
09/12/2021 |
21.70
|
328,900 | 21.45 | 21.70 | 20.10 | 3,300 | 3,800 | -0.0 |
08/12/2021 |
21.45
|
171,200 | 20.85 | 21.45 | 20.10 | 2,600 | 2,300 | 0.0 |
07/12/2021 |
20.85
|
312,600 | 19.55 | 20.90 | 20.30 | 1,000 | 8,400 | -0.2 |
06/12/2021 |
19.55
|
517,600 | 18.30 | 19.55 | 18.95 | 4,400 | 2,200 | 0.0 |
03/12/2021 |
18.30
|
462,400 | 18.10 | 18.60 | 17.70 | 2,100 | 4,000 | -0.0 |
02/12/2021 |
18.10
|
248,600 | 17.50 | 18.10 | 17.10 | 5,700 | 1,000 | 0.1 |
01/12/2021 |
17.50
|
141,500 | 17.60 | 18.20 | 17.15 | 2,200 | 4,800 | -0.0 |
30/11/2021 |
17.60
|
336,700 | 18.20 | 18.65 | 17.50 | 1,500 | 8,400 | -0.1 |
29/11/2021 |
18.20
|
430,400 | 18 | 18.45 | 17.20 | 5,000 | 100 | 0.1 |