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) |
-0.22 | -3.65% | 18,181,600 | 360,300 | 2.2 |
5.69
6.26
5.80
|
2 tháng
(2024-07-22) |
0.20 | 3.57% | 39,273,200 | 751,265 | 4.8 |
5.21
6.26
5.80
|
3 tháng
(2024-06-20) |
-1.64 | -22.04% | 85,974,100 | -2,503,302 | -15.8 |
5.21
7.44
5.80
|
6 tháng
(2024-03-22) |
-1.59 | -21.52% | 245,203,700 | -8,657,105 | -61.1 |
5.21
8.49
5.80
|
12 tháng
(2023-09-25) |
-1.76 | -23.29% | 489,521,800 | -14,222,653 | -98.0 |
5.21
8.49
5.80
|
24 tháng
(2022-09-29) |
-5.32 | -47.85% | 1,080,023,500 | -25,367,764 | -169.9 |
3.43
11.12
5.80
|
36 tháng
(2021-10-04) |
-11.92 | -67.27% | 1,227,763,000 | -20,258,696 | 66.2 |
3.43
25.46
5.80
|
60 tháng
(2021-07-15) |
-12.29 | -67.95% | 1,266,415,175 | -12,406,396 | 287.8 |
3.43
25.46
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
20.37
|
1,585,900 | 20.53 | 20.84 | 20.03 | 841,900 | 1,087,200 | -8.1 |
24/11/2021 |
19.97
|
1,248,300 | 19.84 | 20.68 | 19.65 | 1,800 | 239,300 | -7.8 |
23/11/2021 |
19.84
|
667,300 | 19.78 | 20.09 | 19.65 | 103,500 | 285,500 | -5.8 |
22/11/2021 |
19.90
|
698,200 | 20.43 | 20.59 | 19.84 | 16,300 | 36,200 | -0.7 |
19/11/2021 |
20.43
|
2,633,500 | 20.40 | 20.90 | 20.06 | 497,100 | 379,600 | 3.8 |
18/11/2021 |
20.06
|
1,477,400 | 19.40 | 20.28 | 19.40 | 742,100 | 600,000 | 4.5 |
17/11/2021 |
19.40
|
734,300 | 19.09 | 19.47 | 19.09 | 169,000 | 0 | 5.2 |
16/11/2021 |
19.15
|
593,700 | 19.65 | 19.65 | 19.15 | 583,100 | 450,000 | 4.1 |
15/11/2021 |
19.37
|
1,291,100 | 19.03 | 19.75 | 18.97 | 348,900 | 1,500 | 10.8 |
12/11/2021 |
19.03
|
470,100 | 19.09 | 19.22 | 18.75 | 1,500 | 1,000 | 0.0 |
11/11/2021 |
19.03
|
1,173,500 | 19.40 | 19.53 | 18.91 | 15,400 | 255,500 | -7.4 |
10/11/2021 |
19.40
|
1,227,800 | 19.12 | 19.59 | 19.12 | 21,800 | 4,000 | 0.6 |
09/11/2021 |
19.09
|
1,069,200 | 19.28 | 19.28 | 19.03 | 11,900 | 40,000 | -0.9 |
08/11/2021 |
19.31
|
843,200 | 18.94 | 19.34 | 18.94 | 125,800 | 100,100 | 0.8 |
05/11/2021 |
18.94
|
697,700 | 19.34 | 19.34 | 18.84 | 150,500 | 0 | 4.6 |
04/11/2021 |
19.28
|
1,179,100 | 19.19 | 19.34 | 18.87 | 872,100 | 100 | 26.6 |
03/11/2021 |
19.22
|
1,287,700 | 19.81 | 19.81 | 18.91 | 218,600 | 0 | 6.7 |
02/11/2021 |
19.59
|
2,067,400 | 19.09 | 19.65 | 18.81 | 302,300 | 400 | 9.3 |
01/11/2021 |
19.09
|
1,538,400 | 19.03 | 19.22 | 18.78 | 258,100 | 5,600 | 7.7 |
29/10/2021 |
18.97
|
872,200 | 19.00 | 19.00 | 18.59 | 126,000 | 25,500 | 3.0 |
28/10/2021 |
19.09
|
616,000 | 19.34 | 19.34 | 18.72 | 170,500 | 7,500 | 4.9 |
27/10/2021 |
19.09
|
427,200 | 18.13 | 19.15 | 18.13 | 579,800 | 523,300 | 1.7 |
26/10/2021 |
18.09
|
799,200 | 18.28 | 18.28 | 17.69 | 299,600 | 455,000 | -4.5 |
25/10/2021 |
18.47
|
536,600 | 18.91 | 19.15 | 18.47 | 130,300 | 76,800 | 1.6 |
22/10/2021 |
18.91
|
628,400 | 18.75 | 19.19 | 18.75 | 220,000 | 4,000 | 6.5 |
21/10/2021 |
18.91
|
328,400 | 19.40 | 19.40 | 18.72 | 732,000 | 700,000 | 1.0 |
20/10/2021 |
19.22
|
450,700 | 19.65 | 19.65 | 18.44 | 216,200 | 207,000 | 0.3 |
19/10/2021 |
19.65
|
579,700 | 19.34 | 19.65 | 19.03 | 448,000 | 200,000 | 7.7 |
18/10/2021 |
19.34
|
545,800 | 19.47 | 20.03 | 19.28 | 276,100 | 0 | 8.7 |
15/10/2021 |
19.47
|
1,207,100 | 19.84 | 19.97 | 18.91 | 541,000 | 520,000 | 0.7 |
14/10/2021 |
19.68
|
1,105,400 | 19.84 | 20.12 | 19.68 | 358,600 | 301,700 | 1.8 |
13/10/2021 |
20.25
|
343,100 | 20.03 | 20.84 | 19.90 | 53,800 | 2,000 | 1.7 |
12/10/2021 |
20.28
|
1,325,500 | 19.72 | 20.46 | 19.34 | 665,500 | 0 | 21.3 |
11/10/2021 |
19.28
|
1,808,100 | 18.25 | 19.28 | 18.16 | 212,400 | 2,500 | 6.0 |
08/10/2021 |
18.03
|
354,300 | 18.03 | 18.09 | 17.78 | 179,000 | 0 | 5.2 |
07/10/2021 |
18.03
|
324,900 | 18.03 | 18.09 | 17.78 | 138,600 | 0 | 4.0 |
06/10/2021 |
17.97
|
232,600 | 17.91 | 18.13 | 17.78 | 38,900 | 4,000 | 1.0 |
05/10/2021 |
17.88
|
245,900 | 17.72 | 17.88 | 17.56 | 208,500 | 1,300 | 5.9 |
04/10/2021 |
17.72
|
151,200 | 17.78 | 17.78 | 17.50 | 34,300 | 2,400 | 0.9 |
01/10/2021 |
17.66
|
262,600 | 17.84 | 17.97 | 17.66 | 65,300 | 0 | 1.9 |
30/09/2021 |
17.84
|
289,700 | 17.78 | 17.97 | 17.69 | 184,300 | 41,700 | 4.1 |
29/09/2021 |
17.75
|
154,300 | 17.78 | 17.88 | 17.75 | 26,300 | 14,200 | 0.3 |
28/09/2021 |
17.94
|
263,200 | 18.03 | 18.03 | 17.72 | 88,500 | 125,000 | -1.0 |
27/09/2021 |
18.09
|
818,700 | 18.03 | 18.53 | 17.78 | 582,200 | 7,500 | 16.6 |
24/09/2021 |
18.03
|
148,400 | 17.84 | 18.06 | 17.84 | 83,600 | 0 | 2.4 |
23/09/2021 |
17.97
|
1,073,000 | 17.59 | 18.09 | 17.59 | 652,400 | 1,900 | 18.8 |
22/09/2021 |
17.59
|
263,100 | 17.59 | 17.78 | 17.56 | 52,700 | 500 | 1.5 |
21/09/2021 |
17.78
|
236,200 | 17.50 | 17.84 | 17.47 | 50,000 | 0 | 1.4 |
20/09/2021 |
17.91
|
269,700 | 18.09 | 18.28 | 17.84 | 50,000 | 0 | 1.4 |
17/09/2021 |
18.09
|
925,800 | 17.59 | 18.09 | 17.47 | 559,400 | 20,000 | 15.5 |
16/09/2021 |
17.59
|
298,200 | 17.81 | 17.81 | 17.47 | 148,400 | 0 | 4.2 |
15/09/2021 |
17.81
|
224,600 | 17.72 | 17.84 | 17.59 | 150,100 | 0 | 4.3 |
14/09/2021 |
17.81
|
218,100 | 17.97 | 17.97 | 17.72 | 120,700 | 0 | 3.5 |
13/09/2021 |
18.00
|
527,700 | 17.53 | 18.03 | 17.44 | 234,900 | 1,000 | 6.6 |
10/09/2021 |
17.53
|
293,000 | 17.47 | 17.66 | 17.47 | 57,000 | 0 | 1.6 |
09/09/2021 |
17.50
|
160,000 | 17.66 | 17.69 | 17.47 | 32,300 | 0 | 0.9 |
08/09/2021 |
17.69
|
336,000 | 17.47 | 17.75 | 17.35 | 206,900 | 0 | 5.8 |
07/09/2021 |
17.47
|
231,300 | 17.84 | 17.84 | 17.35 | 23,100 | 2,000 | 0.6 |
06/09/2021 |
17.78
|
499,400 | 17.78 | 18.09 | 17.19 | 82,400 | 4,000 | 2.2 |
01/09/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
31/08/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
30/08/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
27/08/2021 |
17.78
|
769,617 | 17.78 | 17.84 | 17.16 | 515,200 | 55,000 | 13.0 |
26/08/2021 |
17.78
|
1,064,500 | 17.35 | 17.91 | 17.16 | 623,600 | 152,000 | 13.2 |
25/08/2021 |
16.97
|
356,631 | 16.85 | 17.03 | 16.60 | 200,600 | 40,000 | 4.3 |
24/08/2021 |
16.72
|
421,760 | 16.10 | 17.16 | 16.10 | 137,400 | 1,000 | 3.6 |
23/08/2021 |
16.03
|
665,806 | 16.66 | 16.91 | 15.66 | 145,100 | 0 | 3.8 |
20/08/2021 |
16.85
|
955,362 | 17.59 | 17.72 | 16.60 | 262,700 | 0 | 7.3 |
19/08/2021 |
17.47
|
416,424 | 17.47 | 17.59 | 17.28 | 123,200 | 0 | 3.4 |
18/08/2021 |
17.47
|
245,054 | 17.72 | 18.22 | 17.47 | 8,000 | 6,000 | 0.1 |
17/08/2021 |
17.72
|
472,800 | 18.22 | 18.34 | 17.72 | 136,000 | 0 | 3.9 |
16/08/2021 |
18.16
|
631,410 | 17.84 | 18.47 | 17.66 | 79,000 | 20,000 | 1.7 |
13/08/2021 |
17.59
|
489,600 | 17.72 | 17.78 | 17.41 | 161,900 | 47,000 | 3.2 |
12/08/2021 |
17.72
|
321,940 | 17.72 | 17.97 | 17.47 | 50,200 | 0 | 1.4 |
11/08/2021 |
17.72
|
746,800 | 18.22 | 18.22 | 17.72 | 432,400 | 0 | 12.4 |
10/08/2021 |
18.22
|
515,209 | 18.47 | 18.47 | 17.72 | 168,000 | 0 | 4.9 |
09/08/2021 |
18.22
|
1,111,500 | 17.47 | 18.34 | 17.16 | 681,100 | 500 | 19.4 |
06/08/2021 |
17.41
|
1,231,316 | 16.97 | 17.72 | 16.60 | 756,000 | 0 | 21.0 |
05/08/2021 |
16.97
|
669,700 | 16.60 | 17.03 | 16.22 | 181,200 | 0 | 4.9 |
04/08/2021 |
16.60
|
968,900 | 16.03 | 16.60 | 15.91 | 279,600 | 100 | 7.3 |
03/08/2021 |
15.97
|
1,242,600 | 16.10 | 16.22 | 15.29 | 0 | 0 | 0 |
02/08/2021 |
16.16
|
1,013,900 | 16.78 | 16.78 | 16.03 | 0 | 0 | 0 |
30/07/2021 |
16.66
|
846,300 | 16.10 | 16.78 | 16.10 | 0 | 0 | 0 |
29/07/2021 |
16.10
|
819,100 | 16.22 | 16.78 | 15.97 | 0 | 0 | 0 |
28/07/2021 |
16.22
|
926,156 | 16.85 | 17.16 | 15.16 | 0 | 0 | 0 |
27/07/2021 |
16.78
|
619,600 | 17.16 | 18.09 | 16.78 | 0 | 0 | 0 |
26/07/2021 |
17.16
|
478,600 | 17.59 | 17.84 | 17.16 | 0 | 0 | 0 |
23/07/2021 |
17.78
|
680,700 | 18.72 | 18.91 | 17.78 | 0 | 0 | 0 |
22/07/2021 |
18.78
|
1,110,440 | 18.28 | 19.09 | 17.84 | 0 | 0 | 0 |
21/07/2021 |
18.28
|
1,013,750 | 17.47 | 18.34 | 17.47 | 0 | 0 | 0 |
20/07/2021 |
17.47
|
1,366,200 | 17.47 | 18.03 | 16.66 | 0 | 0 | 0 |
19/07/2021 |
17.47
|
1,078,833 | 18.59 | 18.84 | 17.47 | 0 | 0 | 0 |
16/07/2021 |
18.72
|
2,685,467 | 18.09 | 18.97 | 17.41 | 0 | 0 | 0 |
15/07/2021 |
18.09
|
5,223,200 | 24.96 | 24.96 | 16.22 | 0 | 0 | 0 |