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) |
0.30 | 4.69% | 2,076,300 | -1,000 | -0.0 |
6.20
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.10 | -1.47% | 4,604,600 | 105,860 | 0.7 |
6.10
7.10
6.70
|
3 tháng
(2024-06-21) |
-1 | -12.99% | 6,683,500 | 89,260 | 0.6 |
6.10
7.70
6.70
|
6 tháng
(2024-03-25) |
-1.80 | -21.18% | 19,986,900 | 213,160 | 1.5 |
6.10
8.90
6.70
|
12 tháng
(2023-09-25) |
-3.20 | -32.32% | 70,173,400 | 566,200 | 4.1 |
6.10
10.10
6.70
|
24 tháng
(2022-09-30) |
-5.17 | -43.58% | 138,509,383 | 444,300 | 2.5 |
5.38
12.30
6.70
|
36 tháng
(2021-10-05) |
-12.74 | -65.53% | 187,041,500 | 451,000 | 3.6 |
5.38
27.06
6.70
|
60 tháng
(2019-10-16) |
0.51 | 8.28% | 237,899,666 | 619,000 | 9.2 |
3.25
27.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
26.31
|
804,500 | 25.13 | 26.56 | 24.94 | 6,000 | 0 | 0.3 |
25/11/2021 |
25.13
|
227,300 | 25.13 | 25.81 | 24.75 | 100 | 0 | 0.0 |
24/11/2021 |
25.13
|
259,000 | 25.13 | 26.25 | 24.63 | 0 | 0 | 0 |
23/11/2021 |
25.13
|
318,300 | 25.19 | 25.19 | 23.50 | 1,400 | 0 | 0.1 |
22/11/2021 |
25.19
|
196,700 | 25 | 25.88 | 24.38 | 0 | 1,500 | -0.1 |
19/11/2021 |
25
|
381,600 | 26.56 | 27.13 | 24.38 | 0 | 0 | 0 |
18/11/2021 |
26.56
|
742,813 | 25.06 | 26.81 | 24.81 | 0 | 0 | 0 |
17/11/2021 |
25.06
|
229,200 | 25 | 25.44 | 24.81 | 1,500 | 0 | 0.1 |
16/11/2021 |
25
|
336,901 | 25.38 | 25.88 | 24.69 | 200 | 0 | 0.0 |
15/11/2021 |
25.38
|
420,100 | 24.88 | 25.63 | 24.88 | 0 | 0 | 0 |
12/11/2021 |
24.88
|
313,900 | 25 | 25.94 | 24.38 | 0 | 1,500 | -0.1 |
11/11/2021 |
25
|
416,692 | 25.25 | 25.94 | 24.38 | 300 | 7,900 | -0.3 |
10/11/2021 |
25.25
|
150,100 | 26 | 26 | 25 | 200 | 0 | 0.0 |
09/11/2021 |
26
|
306,400 | 26.31 | 26.31 | 25.38 | 0 | 0 | 0 |
08/11/2021 |
26.31
|
363,800 | 26.25 | 27.13 | 25.63 | 1,900 | 400 | 0.1 |
05/11/2021 |
26.25
|
210,520 | 25.94 | 26.50 | 24.94 | 0 | 0 | 0 |
04/11/2021 |
25.94
|
358,700 | 25.94 | 27.50 | 25.63 | 1,500 | 0 | 0.1 |
03/11/2021 |
25.94
|
589,100 | 24.81 | 25.94 | 24.56 | 0 | 100 | -0.0 |
02/11/2021 |
24.81
|
1,018,840 | 23.75 | 25 | 23.63 | 0 | 0 | 0 |
01/11/2021 |
23.75
|
765,902 | 23.75 | 24.31 | 23.56 | 0 | 0 | 0 |
29/10/2021 |
23.75
|
523,304 | 23.81 | 23.88 | 22.50 | 0 | 0 | 0 |
28/10/2021 |
23.81
|
668,600 | 23.75 | 23.88 | 23.69 | 0 | 0 | 0 |
27/10/2021 |
23.75
|
360,200 | 23.13 | 23.88 | 23.19 | 1,900 | 28,100 | -1.0 |
26/10/2021 |
23.13
|
185,800 | 22.50 | 23.25 | 20.94 | 100 | 26,500 | -0.9 |
25/10/2021 |
22.50
|
267,700 | 23.63 | 23.69 | 22.06 | 0 | 2,000 | -0.1 |
22/10/2021 |
23.63
|
280,300 | 23.81 | 23.81 | 23.19 | 0 | 20,000 | -0.8 |
21/10/2021 |
23.81
|
629,794 | 22.81 | 25 | 22.13 | 0 | 21,000 | -0.8 |
20/10/2021 |
22.81
|
366,400 | 23.31 | 23.31 | 22 | 0 | 0 | 0 |
19/10/2021 |
23.31
|
368,924 | 22.69 | 23.44 | 22 | 0 | 0 | 0 |
18/10/2021 |
22.69
|
343,400 | 22.06 | 22.69 | 21.81 | 0 | 1,500 | -0.1 |
15/10/2021 |
22.06
|
420,400 | 21.25 | 22.13 | 21.56 | 0 | 800 | -0.0 |
14/10/2021 |
21.25
|
141,500 | 21.19 | 21.56 | 21.19 | 0 | 0 | 0 |
13/10/2021 |
21.19
|
95,600 | 21.31 | 21.81 | 21.19 | 0 | 100 | -0.0 |
12/10/2021 |
21.31
|
216,700 | 21.31 | 22.50 | 21.19 | 0 | 0 | 0 |
11/10/2021 |
21.31
|
251,200 | 19.81 | 21.38 | 19.88 | 0 | 0 | 0 |
08/10/2021 |
19.81
|
92,300 | 19.50 | 19.81 | 19.25 | 0 | 0 | 0 |
07/10/2021 |
19.50
|
71,300 | 19.56 | 19.63 | 19.31 | 0 | 1,000 | -0.0 |
06/10/2021 |
19.56
|
143,800 | 19.44 | 19.69 | 19 | 0 | 0 | 0 |
05/10/2021 |
19.44
|
187,102 | 18.69 | 20 | 18.44 | 200 | 0 | 0.0 |
04/10/2021 |
18.69
|
201,718 | 19.38 | 19.38 | 18.06 | 0 | 200 | -0.0 |
01/10/2021 |
19.38
|
105,789 | 20 | 20 | 19.38 | 0 | 0 | 0 |
30/09/2021 |
20
|
130,300 | 19.25 | 20.44 | 19.31 | 0 | 0 | 0 |
29/09/2021 |
19.25
|
376,901 | 19.38 | 19.63 | 17.50 | 300 | 0 | 0.0 |
28/09/2021 |
19.38
|
143,718 | 20 | 20 | 18.06 | 0 | 0 | 0 |
27/09/2021 |
20
|
106,400 | 20.13 | 20.38 | 20 | 0 | 0 | 0 |
24/09/2021 |
20.13
|
198,300 | 20.13 | 20.19 | 19.94 | 300 | 0 | 0.0 |
23/09/2021 |
20.13
|
412,206 | 20.31 | 21.56 | 19.44 | 0 | 0 | 0 |
22/09/2021 |
20.31
|
308,600 | 20.63 | 20.81 | 19.88 | 2,300 | 0 | 0.1 |
21/09/2021 |
20.63
|
190,412 | 21.56 | 21.56 | 20.44 | 800 | 0 | 0.0 |
20/09/2021 |
21.56
|
177,700 | 22.31 | 22.44 | 21.56 | 0 | 0 | 0 |
17/09/2021 |
22.31
|
342,700 | 22.31 | 22.50 | 22 | 0 | 0 | 0 |
16/09/2021 |
22.31
|
268,100 | 22.13 | 22.63 | 21.69 | 0 | 0 | 0 |
15/09/2021 |
22.13
|
159,800 | 22 | 22.50 | 21.63 | 0 | 0 | 0 |
14/09/2021 |
22
|
245,411 | 22.50 | 22.50 | 21.88 | 1,900 | 0 | 0.1 |
13/09/2021 |
22.50
|
340,200 | 22.88 | 22.94 | 22.38 | 1,000 | 0 | 0.0 |
10/09/2021 |
22.88
|
218,503 | 23.13 | 23.38 | 22.81 | 200 | 1,000 | -0.0 |
09/09/2021 |
23.13
|
329,706 | 22.50 | 23.13 | 22.44 | 1,500 | 0 | 0.1 |
08/09/2021 |
22.50
|
320,650 | 22.50 | 22.88 | 22.44 | 0 | 400 | -0.0 |
07/09/2021 |
22.50
|
528,401 | 23.13 | 23.63 | 22.38 | 3,000 | 1,300 | 0.1 |
06/09/2021 |
23.13
|
360,400 | 22.25 | 23.25 | 22.13 | 0 | 5,300 | -0.2 |
01/09/2021 |
22.25
|
371,700 | 21.56 | 22.81 | 21.19 | 1,500 | 0 | 0.1 |
31/08/2021 |
21.56
|
465,606 | 22 | 22.19 | 21.25 | 0 | 6,000 | -0.2 |
30/08/2021 |
22
|
481,211 | 22.69 | 22.75 | 21.88 | 400 | 0 | 0.0 |
27/08/2021 |
22.69
|
360,000 | 22.50 | 22.81 | 21.38 | 0 | 0 | 0 |
26/08/2021 |
22.50
|
633,347 | 22.06 | 22.81 | 21.81 | 15,100 | 0 | 0.5 |
25/08/2021 |
22.06
|
630,400 | 21.31 | 22.06 | 19.69 | 49,200 | 2,300 | 1.6 |
24/08/2021 |
21.31
|
598,901 | 22.81 | 23.75 | 20.94 | 2,800 | 9,000 | -0.2 |
23/08/2021 |
22.81
|
625,099 | 20.75 | 22.81 | 20.75 | 26,000 | 0 | 0.9 |
20/08/2021 |
20.75
|
426,500 | 19.38 | 21.13 | 19.38 | 18,100 | 0 | 0.6 |
19/08/2021 |
19.38
|
852,900 | 19.75 | 19.88 | 18.13 | 50,300 | 400 | 1.5 |
18/08/2021 |
19.75
|
474,700 | 18 | 19.75 | 18.13 | 100 | 0 | 0.0 |
17/08/2021 |
18
|
564,100 | 16.38 | 18 | 16.88 | 0 | 7,400 | -0.2 |
16/08/2021 |
16.38
|
675,100 | 14.94 | 16.38 | 14.81 | 5,000 | 300 | 0.1 |
13/08/2021 |
14.94
|
346,100 | 16.31 | 16.88 | 14.88 | 1,500 | 21,000 | -0.5 |
12/08/2021 |
16.31
|
140,800 | 17.50 | 17.81 | 16.31 | 0 | 0 | 0 |
11/08/2021 |
17.50
|
319,400 | 16.88 | 18.50 | 16.13 | 1,900 | 2,600 | -0.0 |
10/08/2021 |
16.88
|
582,810 | 18.75 | 19.81 | 16.88 | 19,400 | 0 | 0.6 |
09/08/2021 |
18.75
|
286,300 | 19.50 | 19.56 | 18.63 | 300 | 0 | 0.0 |
06/08/2021 |
19.50
|
293,100 | 19.75 | 19.81 | 19.38 | 0 | 0 | 0 |
05/08/2021 |
19.75
|
342,400 | 20 | 20.44 | 19.56 | 0 | 0 | 0 |
04/08/2021 |
20
|
209,900 | 20 | 20.13 | 19.75 | 0 | 0 | 0 |
03/08/2021 |
20
|
303,300 | 20 | 20 | 19.75 | 0 | 500 | -0.0 |
02/08/2021 |
20
|
185,500 | 19.94 | 20.13 | 19.63 | 0 | 0 | 0 |
30/07/2021 |
19.94
|
243,800 | 20 | 20.31 | 19.56 | 0 | 16,400 | -0.5 |
29/07/2021 |
20
|
315,500 | 19.69 | 20 | 19.38 | 0 | 0 | 0 |
28/07/2021 |
19.69
|
295,700 | 19.75 | 19.75 | 18.06 | 0 | 900 | -0.0 |
27/07/2021 |
19.75
|
170,500 | 20 | 20 | 19.38 | 9,500 | 2,000 | 0.2 |
26/07/2021 |
20
|
242,400 | 19.88 | 20 | 19.19 | 0 | 100 | -0.0 |
23/07/2021 |
19.88
|
319,600 | 20 | 20 | 19.38 | 8,300 | 100 | 0.3 |
22/07/2021 |
20
|
215,100 | 20 | 20 | 19.25 | 0 | 100 | -0.0 |
21/07/2021 |
20
|
128,800 | 20.13 | 20.31 | 19.25 | 0 | 600 | -0.0 |
20/07/2021 |
20.13
|
62,200 | 19.06 | 20.31 | 19.06 | 0 | 200 | -0.0 |
19/07/2021 |
19.06
|
136,600 | 20.56 | 20.94 | 19.06 | 0 | 3,800 | -0.1 |
16/07/2021 |
20.56
|
273,700 | 20.50 | 20.69 | 19.38 | 200 | 6,000 | -0.2 |
15/07/2021 |
20.50
|
169,200 | 20.44 | 20.56 | 20.25 | 0 | 0 | 0 |
14/07/2021 |
20.44
|
172,900 | 20.44 | 20.81 | 18.81 | 0 | 300 | -0.0 |
13/07/2021 |
20.44
|
257,200 | 18.63 | 20.44 | 20 | 20,000 | 6,100 | 0.5 |
12/07/2021 |
18.63
|
71,700 | 20.69 | 20.69 | 18.63 | 0 | 0 | 0 |
09/07/2021 |
20.69
|
249,100 | 20.63 | 20.81 | 20.13 | 0 | 0 | 0 |
08/07/2021 |
20.63
|
452,700 | 20.75 | 21.88 | 19.06 | 7,100 | 0 | 0.2 |