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) |
-1.10 | -6.71% | 1,566,000 | 5,400 | 0.1 |
15.30
16.40
15.40
|
2 tháng
(2024-07-22) |
-0.90 | -5.56% | 7,353,000 | 3,300 | 0.0 |
14.70
16.60
15.40
|
3 tháng
(2024-06-21) |
-3.17 | -17.16% | 18,678,800 | 800 | 0.0 |
14.70
18.47
15.40
|
6 tháng
(2024-03-25) |
1.26 | 8.94% | 37,368,081 | -2,816,827 | -46.6 |
12.89
18.47
15.40
|
12 tháng
(2023-09-25) |
1.35 | 9.69% | 45,400,561 | -2,836,628 | -46.9 |
12.79
18.47
15.40
|
24 tháng
(2022-09-30) |
0.57 | 3.87% | 72,581,041 | -3,626,000 | -56.9 |
9.76
18.47
15.40
|
36 tháng
(2021-10-05) |
-5.32 | -25.80% | 146,796,541 | 205,400 | 49.6 |
9.76
33.69
15.40
|
60 tháng
(2019-10-16) |
3.15 | 25.95% | 164,402,212 | 1,116,900 | 70.4 |
9.50
33.69
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
27.43
|
193,102 | 27.62 | 27.99 | 27.16 | 0 | 0 | 0 |
24/11/2021 |
27.62
|
221,210 | 27.71 | 28.54 | 26.79 | 0 | 0 | 0 |
23/11/2021 |
27.71
|
158,510 | 26.70 | 28.35 | 24.12 | 0 | 0 | 0 |
22/11/2021 |
26.70
|
387,100 | 29.27 | 29.27 | 26.60 | 30,000 | 0 | 0.9 |
19/11/2021 |
29.27
|
460,525 | 30.29 | 30.29 | 27.34 | 69,100 | 0 | 2.2 |
18/11/2021 |
30.29
|
503,730 | 29.64 | 31.30 | 29.37 | 900 | 0 | 0.0 |
17/11/2021 |
29.64
|
703,257 | 30.47 | 31.12 | 29.37 | 19,000 | 132,800 | -3.7 |
16/11/2021 |
30.47
|
576,240 | 32.13 | 32.13 | 30.20 | 500 | 0 | 0.0 |
15/11/2021 |
32.13
|
637,339 | 32.77 | 32.77 | 31.12 | 51,700 | 0 | 1.8 |
12/11/2021 |
32.77
|
245,741 | 33.69 | 33.79 | 31.85 | 4,900 | 200 | 0.2 |
11/11/2021 |
33.69
|
495,200 | 31.48 | 34.52 | 31.30 | 45,400 | 0 | 1.6 |
10/11/2021 |
31.48
|
1,667,134 | 27.43 | 31.48 | 27.62 | 176,600 | 0 | 5.7 |
09/11/2021 |
27.43
|
344,100 | 27.80 | 27.99 | 26.88 | 80,200 | 0 | 2.4 |
08/11/2021 |
27.80
|
398,446 | 27.62 | 28.54 | 27.62 | 50,200 | 0 | 1.5 |
05/11/2021 |
27.62
|
304,402 | 26.97 | 27.62 | 27.07 | 38,200 | 0 | 1.1 |
04/11/2021 |
26.97
|
453,515 | 26.88 | 27.62 | 26.60 | 0 | 0 | 0 |
03/11/2021 |
26.88
|
854,410 | 26.70 | 29.46 | 26.51 | 61,900 | 0 | 1.9 |
02/11/2021 |
26.70
|
806,700 | 27.62 | 27.62 | 26.51 | 200 | 0 | 0.0 |
01/11/2021 |
27.62
|
857,834 | 27.34 | 28.72 | 27.07 | 57,200 | 500 | 1.7 |
29/10/2021 |
27.34
|
832,386 | 25.50 | 27.43 | 25.78 | 39,200 | 0 | 1.2 |
28/10/2021 |
25.50
|
710,409 | 24.30 | 25.87 | 24.12 | 42,600 | 0 | 1.2 |
27/10/2021 |
24.30
|
820,800 | 24.40 | 24.49 | 23.75 | 0 | 0 | 0 |
26/10/2021 |
24.40
|
352,800 | 24.58 | 24.76 | 23.75 | 0 | 0 | 0 |
25/10/2021 |
24.58
|
886,000 | 23.01 | 25.50 | 23.47 | 43,700 | 100 | 1.2 |
22/10/2021 |
23.01
|
1,872,200 | 20.81 | 23.47 | 20.62 | 0 | 0 | 0 |
21/10/2021 |
20.81
|
114,300 | 20.81 | 20.90 | 20.53 | 0 | 0 | 0 |
20/10/2021 |
20.81
|
213,600 | 20.81 | 21.08 | 20.53 | 50,000 | 0 | 1.1 |
19/10/2021 |
20.81
|
131,100 | 21.08 | 21.36 | 20.62 | 500 | 0 | 0.0 |
18/10/2021 |
21.08
|
335,400 | 20.99 | 21.54 | 20.90 | 500 | 0 | 0.0 |
15/10/2021 |
20.99
|
555,500 | 20.53 | 21.08 | 20.25 | 0 | 0 | 0 |
14/10/2021 |
20.53
|
184,500 | 20.71 | 20.90 | 20.34 | 12,300 | 0 | 0.3 |
13/10/2021 |
20.71
|
114,800 | 20.62 | 21.17 | 20.44 | 16,300 | 0 | 0.4 |
12/10/2021 |
20.62
|
176,700 | 20.99 | 21.17 | 20.44 | 0 | 0 | 0 |
11/10/2021 |
20.99
|
167,700 | 21.17 | 21.54 | 20.81 | 0 | 0 | 0 |
08/10/2021 |
21.17
|
269,950 | 20.44 | 21.45 | 20.25 | 21,700 | 0 | 0.5 |
07/10/2021 |
20.44
|
395,100 | 20.62 | 20.71 | 20.34 | 49,700 | 0 | 1.1 |
06/10/2021 |
20.62
|
157,100 | 20.62 | 20.90 | 20.16 | 50,000 | 0 | 1.1 |
05/10/2021 |
20.62
|
306,600 | 20.16 | 20.90 | 20.07 | 131,700 | 0 | 3.0 |
04/10/2021 |
20.16
|
206,700 | 20.34 | 20.34 | 19.98 | 0 | 0 | 0 |
01/10/2021 |
20.34
|
230,700 | 20.62 | 20.62 | 19.98 | 63,800 | 0 | 1.4 |
30/09/2021 |
20.62
|
202,000 | 20.62 | 20.90 | 20.25 | 45,100 | 0 | 1.0 |
29/09/2021 |
20.62
|
151,500 | 20.90 | 20.99 | 20.25 | 34,500 | 0 | 0.8 |
28/09/2021 |
20.90
|
408,200 | 20.90 | 20.90 | 19.98 | 80,000 | 0 | 1.8 |
27/09/2021 |
20.90
|
227,200 | 21.17 | 21.45 | 20.44 | 80,000 | 0 | 1.8 |
24/09/2021 |
21.17
|
472,265 | 21.73 | 22.55 | 21.17 | 0 | 0 | 0 |
23/09/2021 |
21.73
|
1,070,800 | 20.99 | 22.09 | 20.99 | 145,900 | 0 | 3.4 |
22/09/2021 |
20.99
|
422,817 | 20.62 | 21.17 | 19.98 | 0 | 0 | 0 |
21/09/2021 |
20.62
|
347,700 | 20.71 | 20.71 | 19.79 | 0 | 0 | 0 |
20/09/2021 |
20.71
|
235,802 | 21.73 | 21.73 | 20.25 | 0 | 16,000 | -0.4 |
17/09/2021 |
21.73
|
223,200 | 21.63 | 22.09 | 20.99 | 0 | 99,000 | -2.3 |
16/09/2021 |
21.63
|
204,025 | 21.82 | 22.09 | 21.17 | 0 | 100 | -0.0 |
15/09/2021 |
21.82
|
344,400 | 22.55 | 22.92 | 21.17 | 0 | 0 | 0 |
14/09/2021 |
22.55
|
468,800 | 22.37 | 23.01 | 22.09 | 229,700 | 0 | 5.6 |
13/09/2021 |
22.37
|
356,229 | 21.63 | 23.57 | 21.82 | 100 | 0 | 0.0 |
10/09/2021 |
21.63
|
360,400 | 21.08 | 22.00 | 21.08 | 97,300 | 0 | 2.3 |
09/09/2021 |
21.08
|
378,900 | 20.16 | 21.08 | 20.25 | 41,000 | 0 | 0.9 |
08/09/2021 |
20.16
|
213,300 | 19.79 | 20.16 | 19.79 | 100,000 | 0 | 2.2 |
07/09/2021 |
19.79
|
418,143 | 19.42 | 20.34 | 19.33 | 100,100 | 0 | 2.2 |
06/09/2021 |
19.42
|
218,600 | 19.70 | 19.70 | 18.96 | 0 | 0 | 0 |
01/09/2021 |
19.70
|
141,700 | 19.52 | 20.07 | 19.33 | 0 | 5,000 | -0.1 |
31/08/2021 |
19.52
|
191,100 | 19.98 | 19.98 | 19.24 | 0 | 0 | 0 |
30/08/2021 |
19.98
|
399,600 | 18.04 | 20.34 | 18.04 | 0 | 0 | 0 |
27/08/2021 |
18.04
|
109,000 | 17.95 | 18.14 | 17.58 | 4,000 | 0 | 0.1 |
26/08/2021 |
17.95
|
307,900 | 17.49 | 18.32 | 17.49 | 0 | 0 | 0 |
25/08/2021 |
17.49
|
154,100 | 17.49 | 17.49 | 16.39 | 0 | 0 | 0 |
24/08/2021 |
17.49
|
206,000 | 17.58 | 17.68 | 17.03 | 0 | 0 | 0 |
23/08/2021 |
17.58
|
204,900 | 18.14 | 18.32 | 17.21 | 0 | 0 | 0 |
20/08/2021 |
18.14
|
379,700 | 17.68 | 18.60 | 17.68 | 0 | 0 | 0 |
19/08/2021 |
17.68
|
272,700 | 17.58 | 18.04 | 17.40 | 0 | 0 | 0 |
18/08/2021 |
17.58
|
226,600 | 17.21 | 17.68 | 17.12 | 0 | 0 | 0 |
17/08/2021 |
17.21
|
333,400 | 17.03 | 17.40 | 16.94 | 0 | 1,000 | -0.0 |
16/08/2021 |
17.03
|
99,500 | 17.58 | 18.14 | 17.03 | 0 | 0 | 0 |
13/08/2021 |
17.58
|
157,400 | 17.03 | 18.60 | 17.03 | 0 | 0 | 0 |
12/08/2021 |
17.03
|
417,500 | 16.57 | 17.03 | 16.11 | 0 | 0 | 0 |
11/08/2021 |
16.57
|
23,400 | 16.57 | 16.75 | 16.39 | 0 | 0 | 0 |
10/08/2021 |
16.57
|
91,038 | 16.57 | 17.31 | 16.48 | 0 | 0 | 0 |
09/08/2021 |
16.57
|
170,500 | 15.37 | 16.94 | 15.37 | 0 | 0 | 0 |
06/08/2021 |
15.37
|
2,400 | 15.74 | 15.74 | 15.37 | 0 | 0 | 0 |
05/08/2021 |
15.74
|
400 | 15.65 | 15.83 | 15.74 | 0 | 0 | 0 |
04/08/2021 |
15.65
|
9,200 | 15.47 | 15.65 | 15.37 | 0 | 0 | 0 |
03/08/2021 |
15.47
|
8,400 | 15.56 | 15.65 | 15.19 | 0 | 0 | 0 |
02/08/2021 |
15.56
|
27,900 | 15.47 | 15.56 | 15.19 | 0 | 0 | 0 |
30/07/2021 |
15.47
|
10,000 | 15.37 | 15.47 | 15.28 | 0 | 0 | 0 |
29/07/2021 |
15.37
|
12,200 | 15.47 | 15.56 | 15.37 | 2,000 | 0 | 0.0 |
28/07/2021 |
15.47
|
12,000 | 15.37 | 15.56 | 15.28 | 0 | 0 | 0 |
27/07/2021 |
15.37
|
6,100 | 15.37 | 15.37 | 15.10 | 0 | 0 | 0 |
26/07/2021 |
15.37
|
4,200 | 15.65 | 15.65 | 15.28 | 0 | 0 | 0 |
23/07/2021 |
15.65
|
100 | 15.56 | 15.65 | 15.65 | 0 | 0 | 0 |
22/07/2021 |
15.56
|
14,700 | 15.56 | 15.65 | 15.19 | 0 | 0 | 0 |
21/07/2021 |
15.56
|
12,800 | 15.56 | 15.56 | 15.19 | 0 | 0 | 0 |
20/07/2021 |
15.56
|
3,800 | 15.65 | 15.65 | 15.19 | 0 | 0 | 0 |
19/07/2021 |
15.65
|
9,900 | 15.56 | 15.65 | 15.19 | 0 | 0 | 0 |
16/07/2021 |
15.56
|
1,300 | 15.47 | 15.56 | 15.47 | 0 | 0 | 0 |
15/07/2021 |
15.47
|
2,900 | 15.56 | 15.65 | 15.37 | 0 | 0 | 0 |
14/07/2021 |
15.56
|
700 | 15.65 | 15.65 | 15.37 | 0 | 0 | 0 |
13/07/2021 |
15.65
|
6,900 | 15.28 | 15.65 | 15.47 | 0 | 0 | 0 |
12/07/2021 |
15.28
|
42,601 | 15.83 | 16.11 | 15.28 | 0 | 0 | 0 |
09/07/2021 |
15.83
|
6,600 | 16.29 | 16.29 | 15.83 | 0 | 0 | 0 |
08/07/2021 |
16.29
|
21,700 | 16.11 | 16.39 | 15.93 | 0 | 0 | 0 |
07/07/2021 |
16.11
|
11,000 | 16.11 | 16.11 | 16.02 | 0 | 0 | 0 |