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) |
-1.09 | -10.63% | 7,728,300 | -125,000 | -1.3 |
9
10.30
9.16
|
2 tháng
(2024-07-22) |
-1.14 | -11.07% | 16,872,300 | -31,770 | -0.4 |
9
10.40
9.16
|
3 tháng
(2024-06-21) |
-3.84 | -29.54% | 30,817,400 | -104,070 | -1.3 |
9
13
9.16
|
6 tháng
(2024-03-25) |
-7.24 | -44.15% | 91,345,700 | -427,130 | -6.4 |
9
16.90
9.16
|
12 tháng
(2023-09-25) |
-7.69 | -45.64% | 208,697,100 | -79,330 | -1.0 |
9
17.90
9.16
|
24 tháng
(2022-09-30) |
-16.29 | -64% | 383,495,200 | 191,611 | 1.7 |
9
25.45
9.16
|
36 tháng
(2021-10-05) |
-13.06 | -58.78% | 469,966,200 | 19,251 | 2.3 |
9
54.65
9.16
|
60 tháng
(2019-10-16) |
2.30 | 33.54% | 535,169,320 | -221,439 | -4.8 |
5.75
54.65
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
33.54
|
325,100 | 34.84 | 34.84 | 33.54 | 14,200 | 2,000 | 0.8 |
25/11/2021 |
34.84
|
708,900 | 33.49 | 35.78 | 33.91 | 13,400 | 25,300 | -0.8 |
24/11/2021 |
33.49
|
247,500 | 31.30 | 33.49 | 33.49 | 1,800 | 0 | 0.1 |
23/11/2021 |
31.30
|
202,600 | 29.94 | 31.30 | 29.73 | 25,800 | 500 | 1.5 |
22/11/2021 |
29.94
|
258,500 | 30.62 | 31.30 | 29.21 | 27,900 | 3,900 | 1.4 |
19/11/2021 |
30.62
|
473,300 | 32.45 | 32.45 | 30.25 | 16,800 | 10,900 | 0.4 |
18/11/2021 |
32.45
|
319,900 | 33.18 | 33.18 | 32.24 | 8,100 | 12,900 | -0.3 |
17/11/2021 |
33.18
|
236,300 | 32.91 | 33.91 | 32.81 | 11,900 | 8,200 | 0.2 |
16/11/2021 |
32.91
|
601,300 | 30.78 | 32.91 | 31.09 | 45,200 | 1,000 | 2.7 |
15/11/2021 |
30.78
|
710,700 | 32.29 | 32.34 | 30.25 | 13,700 | 0 | 0.8 |
12/11/2021 |
32.29
|
405,500 | 32.86 | 32.86 | 31.82 | 9,000 | 1,500 | 0.5 |
11/11/2021 |
32.86
|
408,100 | 33.65 | 33.96 | 32.60 | 10,400 | 2,900 | 0.5 |
10/11/2021 |
33.65
|
330,300 | 32.13 | 34.22 | 31.98 | 21,400 | 0 | 1.4 |
09/11/2021 |
32.13
|
783,100 | 33.12 | 33.23 | 31.72 | 17,500 | 13,100 | 0.3 |
08/11/2021 |
33.12
|
554,300 | 34.84 | 34.84 | 32.76 | 14,200 | 1,900 | 0.8 |
05/11/2021 |
34.84
|
387,400 | 35.73 | 36.51 | 34.32 | 14,300 | 2,600 | 0.8 |
04/11/2021 |
35.73
|
395,500 | 35.00 | 36.46 | 33.12 | 39,800 | 0 | 2.3 |
03/11/2021 |
35.00
|
960,200 | 37.61 | 39.07 | 35.00 | 22,700 | 3,000 | 1.4 |
02/11/2021 |
37.61
|
438,000 | 38.60 | 39.12 | 37.14 | 17,700 | 149,100 | -9.5 |
01/11/2021 |
38.60
|
380,400 | 36.83 | 38.60 | 37.04 | 19,000 | 13,100 | 0.4 |
29/10/2021 |
36.83
|
577,900 | 34.43 | 36.83 | 35.99 | 4,900 | 29,500 | -1.7 |
28/10/2021 |
34.43
|
558,300 | 32.45 | 34.43 | 31.30 | 2,700 | 6,100 | -0.2 |
27/10/2021 |
32.45
|
238,100 | 32.86 | 32.86 | 32.34 | 7,100 | 0 | 0.4 |
26/10/2021 |
32.86
|
315,000 | 32.86 | 33.02 | 30.78 | 10,100 | 6,200 | 0.2 |
25/10/2021 |
32.86
|
480,900 | 30.72 | 32.86 | 30.88 | 26,700 | 1,500 | 1.6 |
22/10/2021 |
30.72
|
379,400 | 30.78 | 31.19 | 29.84 | 13,300 | 500 | 0.7 |
21/10/2021 |
30.78
|
259,900 | 30.52 | 31.35 | 30.57 | 4,200 | 100 | 0.2 |
20/10/2021 |
30.52
|
602,000 | 29.42 | 30.93 | 29.21 | 3,000 | 3,000 | -0.0 |
19/10/2021 |
29.42
|
485,900 | 28.43 | 29.42 | 27.65 | 15,000 | 36,200 | -1.2 |
18/10/2021 |
28.43
|
417,000 | 26.97 | 28.69 | 27.44 | 1,900 | 5,500 | -0.2 |
15/10/2021 |
26.97
|
978,300 | 25.25 | 26.97 | 25.35 | 3,700 | 100 | 0.2 |
14/10/2021 |
25.25
|
724,200 | 23.73 | 25.25 | 23.63 | 10,700 | 3,500 | 0.3 |
13/10/2021 |
23.73
|
192,700 | 24.15 | 24.15 | 23.47 | 3,600 | 2,900 | 0.0 |
12/10/2021 |
24.15
|
205,500 | 24.23 | 24.23 | 23.47 | 2,700 | 6,500 | -0.2 |
11/10/2021 |
24.23
|
264,700 | 24.05 | 24.46 | 23.99 | 0 | 1,600 | 0 |
08/10/2021 |
24.05
|
429,000 | 22.85 | 24.44 | 22.90 | 1,700 | 600 | 0.0 |
07/10/2021 |
22.85
|
136,200 | 22.74 | 23.00 | 22.53 | 6,100 | 3,000 | 0.1 |
06/10/2021 |
22.74
|
195,800 | 22.22 | 22.74 | 22.22 | 4,100 | 0 | 0.2 |
05/10/2021 |
22.22
|
100,900 | 22.06 | 22.51 | 21.91 | 5,600 | 500 | 0.2 |
04/10/2021 |
22.06
|
147,300 | 22.17 | 22.22 | 21.70 | 1,400 | 800 | 0.0 |
01/10/2021 |
22.17
|
222,700 | 22.22 | 22.74 | 22.17 | 2,200 | 11,100 | -0.4 |
30/09/2021 |
22.22
|
130,000 | 22.12 | 22.38 | 22.12 | 1,400 | 0 | 0.1 |
29/09/2021 |
22.12
|
120,900 | 22.22 | 22.33 | 21.54 | 2,000 | 6,400 | -0.2 |
28/09/2021 |
22.22
|
162,800 | 21.65 | 22.33 | 21.02 | 26,400 | 0 | 1.1 |
27/09/2021 |
21.65
|
271,400 | 22.85 | 22.85 | 21.65 | 600 | 2,000 | -0.1 |
24/09/2021 |
22.85
|
505,300 | 23.53 | 23.58 | 22.27 | 12,000 | 4,800 | 0.3 |
23/09/2021 |
23.53
|
236,000 | 24.31 | 24.36 | 23.53 | 400 | 400 | 0.0 |
22/09/2021 |
24.31
|
231,800 | 24.26 | 24.52 | 23.99 | 14,200 | 2,900 | 0.5 |
21/09/2021 |
24.26
|
345,000 | 24.62 | 24.62 | 23.89 | 7,700 | 3,200 | 0.2 |
20/09/2021 |
24.62
|
483,300 | 24.52 | 24.99 | 24.52 | 102,600 | 13,100 | 4.2 |
17/09/2021 |
24.52
|
439,100 | 24.46 | 24.93 | 23.47 | 0 | 2,500 | -0.1 |
16/09/2021 |
24.46
|
521,800 | 23.79 | 25.04 | 24.10 | 10,800 | 4,600 | 0.3 |
15/09/2021 |
23.79
|
326,500 | 23.73 | 23.79 | 23.21 | 37,400 | 0 | 1.7 |
14/09/2021 |
23.73
|
440,000 | 23.42 | 23.99 | 23.06 | 34,700 | 5,300 | 1.3 |
13/09/2021 |
23.42
|
334,800 | 23.13 | 23.99 | 23.26 | 4,100 | 3,800 | 0.0 |
10/09/2021 |
23.13
|
531,200 | 22.38 | 23.21 | 22.40 | 38,100 | 4,900 | 1.5 |
09/09/2021 |
22.38
|
162,800 | 21.86 | 22.51 | 21.86 | 6,300 | 2,000 | 0.2 |
08/09/2021 |
21.86
|
206,600 | 22.43 | 22.53 | 21.70 | 0 | 15,000 | -0.6 |
07/09/2021 |
22.43
|
319,500 | 23.06 | 23.26 | 22.33 | 100 | 12,600 | -0.6 |
06/09/2021 |
23.06
|
370,800 | 22.77 | 23.68 | 22.48 | 4,200 | 7,100 | -0.1 |
01/09/2021 |
22.77
|
319,800 | 22.59 | 22.90 | 21.96 | 18,000 | 0 | 0.8 |
31/08/2021 |
22.59
|
357,800 | 22.74 | 22.95 | 22.43 | 3,300 | 6,500 | -0.1 |
30/08/2021 |
22.74
|
294,800 | 22.74 | 23.24 | 22.66 | 26,950 | 29,250 | -0.1 |
27/08/2021 |
22.74
|
566,100 | 21.44 | 22.93 | 20.60 | 12,800 | 9,800 | 0.1 |
26/08/2021 |
21.44
|
354,400 | 21.91 | 22.64 | 21.13 | 0 | 20,800 | -0.9 |
25/08/2021 |
21.91
|
282,300 | 22.43 | 22.43 | 21.39 | 4,100 | 27,800 | -1.0 |
24/08/2021 |
22.43
|
343,100 | 23.16 | 23.86 | 22.01 | 1,200 | 24,700 | -1.0 |
23/08/2021 |
23.16
|
820,400 | 21.65 | 23.16 | 21.57 | 17,600 | 200 | 0.8 |
20/08/2021 |
21.65
|
511,400 | 21.60 | 21.96 | 20.71 | 3,000 | 18,700 | -0.6 |
19/08/2021 |
21.60
|
367,200 | 20.89 | 21.73 | 21.33 | 3,400 | 2,400 | 0.0 |
18/08/2021 |
20.89
|
240,500 | 20.81 | 21.23 | 20.66 | 9,900 | 100 | 0.4 |
17/08/2021 |
20.81
|
210,400 | 21.13 | 21.13 | 20.50 | 1,200 | 1,400 | -0.0 |
16/08/2021 |
21.13
|
194,600 | 20.76 | 21.60 | 20.34 | 200 | 5,300 | -0.2 |
13/08/2021 |
20.76
|
436,600 | 21.00 | 21.91 | 20.24 | 1,200 | 30,500 | -1.1 |
12/08/2021 |
21.00
|
714,500 | 19.64 | 21.00 | 19.33 | 5,000 | 1,000 | 0.2 |
11/08/2021 |
19.64
|
255,600 | 19.04 | 19.72 | 19.07 | 21,400 | 0 | 0.8 |
10/08/2021 |
19.04
|
124,900 | 19.04 | 19.14 | 18.88 | 2,300 | 0 | 0.1 |
09/08/2021 |
19.04
|
130,700 | 18.67 | 19.09 | 18.41 | 14,700 | 100 | 0.5 |
06/08/2021 |
18.67
|
100,000 | 18.86 | 18.86 | 18.65 | 0 | 200 | -0.0 |
05/08/2021 |
18.86
|
110,100 | 18.57 | 19.17 | 18.31 | 4,400 | 0 | 0.2 |
04/08/2021 |
18.57
|
122,200 | 18.94 | 18.94 | 18.26 | 0 | 2,200 | -0.1 |
03/08/2021 |
18.94
|
100,600 | 19.14 | 19.22 | 18.86 | 12,800 | 2,700 | 0.4 |
02/08/2021 |
19.14
|
295,600 | 18.05 | 19.25 | 18.78 | 65,800 | 2,900 | 2.3 |
30/07/2021 |
18.05
|
93,300 | 17.47 | 18.36 | 17.47 | 900 | 0 | 0.0 |
29/07/2021 |
17.47
|
72,800 | 17.37 | 17.60 | 17.37 | 1,000 | 500 | 0.0 |
28/07/2021 |
17.37
|
27,900 | 17.34 | 17.63 | 17.29 | 500 | 0 | 0.0 |
27/07/2021 |
17.34
|
61,300 | 17.47 | 17.68 | 17.27 | 1,900 | 0 | 0.1 |
26/07/2021 |
17.47
|
63,500 | 17.42 | 17.53 | 17.21 | 700 | 1,600 | -0.0 |
23/07/2021 |
17.42
|
26,500 | 17.53 | 17.74 | 17.29 | 1,400 | 400 | 0.0 |
22/07/2021 |
17.53
|
70,700 | 17.21 | 17.60 | 16.80 | 4,000 | 0 | 0.1 |
21/07/2021 |
17.21
|
88,000 | 17.21 | 17.66 | 16.69 | 500 | 900 | -0.0 |
20/07/2021 |
17.21
|
39,500 | 17.01 | 17.21 | 16.80 | 700 | 1,000 | -0.0 |
19/07/2021 |
17.01
|
94,600 | 17.60 | 17.60 | 16.69 | 0 | 100 | -0.0 |
16/07/2021 |
17.60
|
33,700 | 17.47 | 17.89 | 17.32 | 900 | 900 | 0.0 |
15/07/2021 |
17.47
|
81,700 | 17.32 | 17.47 | 17.16 | 4,000 | 200 | 0.1 |
14/07/2021 |
17.32
|
97,200 | 17.45 | 17.47 | 16.90 | 0 | 2,400 | -0.1 |
13/07/2021 |
17.45
|
79,000 | 17.47 | 17.74 | 17.21 | 0 | 3,800 | -0.1 |
12/07/2021 |
17.47
|
174,400 | 18.31 | 18.31 | 17.03 | 1,200 | 9,100 | -0.3 |
09/07/2021 |
18.31
|
81,100 | 18.52 | 18.83 | 18.10 | 0 | 3,700 | -0.1 |
08/07/2021 |
18.52
|
74,100 | 18.49 | 19.14 | 18.41 | 700 | 8,800 | -0.2 |