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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2021 |
21.46
|
8,700 | 21.30 | 21.46 | 21.30 | 0 | 500 | -0.0 |
23/11/2021 |
21.30
|
6,400 | 21.42 | 21.71 | 21.30 | 0 | 4,300 | -0.2 |
22/11/2021 |
21.42
|
7,400 | 21.46 | 21.67 | 21.42 | 0 | 3,200 | -0.2 |
19/11/2021 |
21.46
|
24,600 | 21.63 | 21.63 | 21.42 | 500 | 10,800 | -0.5 |
18/11/2021 |
21.63
|
27,100 | 21.79 | 21.87 | 21.38 | 900 | 21,100 | -1.1 |
17/11/2021 |
21.79
|
27,400 | 21.83 | 21.87 | 21.71 | 2,000 | 17,800 | -0.9 |
16/11/2021 |
21.83
|
36,900 | 22.07 | 22.11 | 21.83 | 0 | 15,600 | -0.8 |
15/11/2021 |
22.07
|
20,000 | 22.11 | 22.27 | 22.07 | 8,700 | 16,800 | -0.4 |
12/11/2021 |
22.11
|
25,100 | 22.15 | 22.15 | 22.03 | 0 | 21,200 | -1.2 |
11/11/2021 |
22.15
|
2,400 | 22.07 | 22.27 | 22.07 | 0 | 1,200 | -0.1 |
10/11/2021 |
22.07
|
39,300 | 22.27 | 22.36 | 21.99 | 0 | 9,000 | -0.5 |
09/11/2021 |
22.27
|
13,800 | 22.32 | 22.68 | 22.23 | 0 | 9,600 | -0.5 |
08/11/2021 |
22.32
|
21,200 | 22.23 | 22.44 | 22.23 | 500 | 17,500 | -0.9 |
05/11/2021 |
22.23
|
11,100 | 22.40 | 22.44 | 22.23 | 1,300 | 8,500 | -0.4 |
04/11/2021 |
22.40
|
5,400 | 22.36 | 22.40 | 22.27 | 200 | 700 | 0 |
03/11/2021 |
22.36
|
18,300 | 22.40 | 22.40 | 22.32 | 0 | 14,000 | -0.8 |
02/11/2021 |
22.40
|
7,800 | 22.36 | 22.64 | 22.36 | 1,300 | 1,100 | 0.0 |
01/11/2021 |
22.36
|
10,300 | 22.48 | 22.48 | 22.27 | 200 | 3,600 | -0.2 |
29/10/2021 |
22.48
|
11,800 | 22.48 | 22.52 | 22.40 | 0 | 1,100 | -0.1 |
28/10/2021 |
22.48
|
13,400 | 22.48 | 22.80 | 22.44 | 200 | 3,700 | -0.2 |
27/10/2021 |
22.48
|
13,100 | 22.40 | 22.88 | 22.44 | 2,300 | 9,300 | -0.4 |
26/10/2021 |
22.40
|
26,000 | 22.56 | 22.56 | 22.40 | 0 | 900 | -0.0 |
25/10/2021 |
22.56
|
7,300 | 22.52 | 22.76 | 22.52 | 0 | 1,900 | -0.1 |
22/10/2021 |
22.52
|
21,800 | 22.76 | 22.76 | 21.26 | 0 | 1,000 | -0.1 |
21/10/2021 |
22.76
|
3,300 | 22.76 | 22.76 | 22.76 | 2,100 | 800 | 0.1 |
20/10/2021 |
22.76
|
3,000 | 22.76 | 22.80 | 22.72 | 0 | 1,100 | -0.1 |
19/10/2021 |
22.76
|
8,700 | 22.76 | 22.88 | 22.72 | 0 | 1,000 | -0.1 |
18/10/2021 |
22.76
|
1,300 | 22.68 | 22.80 | 22.76 | 0 | 300 | -0.0 |
15/10/2021 |
22.68
|
3,200 | 22.68 | 23.00 | 22.68 | 0 | 1,400 | -0.1 |
14/10/2021 |
22.68
|
35,900 | 22.80 | 22.84 | 22.68 | 0 | 35,600 | -2.0 |
13/10/2021 |
22.80
|
7,300 | 22.76 | 23.29 | 22.80 | 1,700 | 1,800 | -0.0 |
12/10/2021 |
22.76
|
5,000 | 22.76 | 23.17 | 22.68 | 0 | 2,000 | -0.1 |
11/10/2021 |
22.76
|
6,700 | 22.80 | 22.88 | 22.76 | 0 | 2,000 | -0.1 |
08/10/2021 |
22.80
|
13,400 | 22.84 | 22.84 | 22.76 | 0 | 1,800 | -0.1 |
07/10/2021 |
22.84
|
4,400 | 23.04 | 23.04 | 22.84 | 0 | 1,900 | -0.1 |
06/10/2021 |
23.04
|
7,200 | 23.04 | 23.12 | 22.84 | 4,500 | 2,200 | 0.1 |
05/10/2021 |
23.04
|
4,000 | 23.04 | 23.04 | 22.80 | 0 | 2,600 | -0.1 |
04/10/2021 |
23.04
|
15,800 | 23.08 | 23.08 | 22.88 | 400 | 2,800 | -0.1 |
01/10/2021 |
23.08
|
30,900 | 23.04 | 23.08 | 22.96 | 152,230 | 152,430 | -0.0 |
30/09/2021 |
23.04
|
12,900 | 22.68 | 23.08 | 22.88 | 0 | 3,600 | -0.2 |
29/09/2021 |
22.68
|
1,900 | 23.04 | 23.04 | 22.36 | 0 | 700 | -0.0 |
28/09/2021 |
23.04
|
3,800 | 22.84 | 23.04 | 22.72 | 1,200 | 600 | 0.0 |
27/09/2021 |
22.84
|
7,500 | 23.12 | 23.12 | 22.76 | 0 | 1,100 | -0.1 |
24/09/2021 |
23.12
|
10,900 | 23.08 | 23.17 | 23.08 | 3,200 | 800 | 0.1 |
23/09/2021 |
23.08
|
21,500 | 23.08 | 23.25 | 23.08 | 700 | 1,100 | -0.0 |
22/09/2021 |
23.08
|
26,600 | 22.88 | 23.12 | 22.76 | 0 | 700 | -0.0 |
21/09/2021 |
22.88
|
12,200 | 22.96 | 22.96 | 22.84 | 3,800 | 5,700 | -0.1 |
20/09/2021 |
22.96
|
12,700 | 22.96 | 23.00 | 22.96 | 0 | 400 | -0.0 |
17/09/2021 |
22.96
|
17,300 | 22.80 | 23.08 | 22.72 | 1,500 | 2,200 | -0.0 |
16/09/2021 |
22.80
|
13,400 | 22.84 | 22.84 | 22.72 | 0 | 500 | -0.0 |
15/09/2021 |
22.84
|
47,100 | 22.88 | 23.21 | 22.68 | 2,000 | 2,100 | -0.0 |
14/09/2021 |
22.88
|
5,000 | 22.88 | 23.00 | 22.88 | 0 | 200 | -0.0 |
13/09/2021 |
22.88
|
15,400 | 23.08 | 23.08 | 22.84 | 0 | 3,600 | -0.2 |
10/09/2021 |
23.08
|
900 | 23.17 | 23.17 | 23.08 | 500 | 500 | 0 |
09/09/2021 |
23.17
|
7,700 | 22.96 | 23.21 | 23.12 | 1,600 | 1,000 | 0.0 |
08/09/2021 |
22.96
|
9,200 | 22.92 | 23.00 | 22.96 | 200 | 200 | 0 |
07/09/2021 |
22.92
|
29,900 | 22.96 | 22.96 | 22.88 | 0 | 4,200 | -0.2 |
06/09/2021 |
22.96
|
67,100 | 22.96 | 22.96 | 22.80 | 0 | 25,100 | -1.4 |
01/09/2021 |
22.96
|
22,300 | 22.96 | 22.96 | 22.88 | 1,500 | 5,800 | -0.2 |
31/08/2021 |
22.96
|
30,000 | 22.96 | 22.96 | 22.92 | 200 | 17,100 | -1.0 |
30/08/2021 |
22.96
|
32,200 | 22.72 | 23.04 | 22.72 | 16,900 | 17,100 | -0.0 |
27/08/2021 |
22.72
|
10,600 | 22.68 | 22.80 | 22.68 | 0 | 5,300 | -0.3 |
26/08/2021 |
22.68
|
7,500 | 22.84 | 22.84 | 22.27 | 0 | 6,500 | -0.4 |
25/08/2021 |
22.84
|
5,800 | 22.84 | 22.88 | 22.76 | 200 | 3,600 | -0.2 |
24/08/2021 |
22.84
|
18,700 | 23.00 | 23.00 | 22.84 | 0 | 14,600 | -0.8 |
23/08/2021 |
23.00
|
26,500 | 23.08 | 23.08 | 22.96 | 300 | 13,300 | -0.7 |
20/08/2021 |
23.08
|
46,200 | 23.17 | 23.29 | 23.00 | 0 | 6,500 | -0.4 |
19/08/2021 |
23.17
|
46,900 | 23.53 | 23.53 | 23.08 | 0 | 31,700 | -1.8 |
18/08/2021 |
23.53
|
12,300 | 23.61 | 23.61 | 23.53 | 500 | 4,000 | -0.2 |
17/08/2021 |
23.61
|
45,600 | 23.53 | 23.61 | 23.53 | 36,800 | 1,400 | 2.1 |
16/08/2021 |
23.53
|
65,900 | 23.49 | 23.77 | 23.08 | 0 | 17,400 | -1.0 |
13/08/2021 |
23.49
|
7,800 | 23.73 | 23.77 | 23.49 | 1,600 | 2,800 | -0.1 |
12/08/2021 |
23.73
|
3,600 | 23.57 | 23.73 | 23.53 | 100 | 0 | 0.0 |
11/08/2021 |
23.57
|
24,500 | 23.98 | 23.98 | 23.53 | 5,100 | 5,700 | -0.0 |
10/08/2021 |
23.98
|
69,600 | 23.53 | 23.98 | 23.53 | 53,700 | 23,200 | 1.8 |
09/08/2021 |
23.53
|
23,700 | 23.65 | 23.65 | 23.49 | 1,600 | 5,300 | -0.2 |
06/08/2021 |
23.65
|
62,200 | 23.61 | 23.69 | 23.49 | 1,500 | 25,000 | -1.4 |
05/08/2021 |
23.61
|
51,800 | 23.98 | 23.98 | 23.53 | 1,600 | 45,300 | -2.6 |
04/08/2021 |
23.98
|
127,900 | 23.98 | 24.02 | 23.89 | 1,100 | 600 | 0.0 |
03/08/2021 |
23.98
|
147,600 | 23.85 | 24.02 | 23.49 | 0 | 0 | 0 |
02/08/2021 |
23.85
|
61,000 | 23.77 | 23.98 | 23.37 | 900 | 15,100 | -0.8 |
30/07/2021 |
23.77
|
87,100 | 23.17 | 23.81 | 23.17 | 1,400 | 0 | 0.1 |
29/07/2021 |
23.17
|
59,800 | 23.25 | 23.49 | 23.08 | 100 | 300 | -0.0 |
28/07/2021 |
23.25
|
15,700 | 23.08 | 23.25 | 22.96 | 1,200 | 500 | 0.0 |
27/07/2021 |
23.08
|
32,000 | 23.17 | 23.17 | 22.96 | 600 | 19,000 | -1.0 |
26/07/2021 |
23.17
|
19,200 | 23.12 | 23.21 | 22.96 | 2,700 | 0 | 0.2 |
23/07/2021 |
23.12
|
42,500 | 23.21 | 23.89 | 22.96 | 1,900 | 7,800 | -0.3 |
22/07/2021 |
23.21
|
112,700 | 23.41 | 23.57 | 23.08 | 1,000 | 82,300 | -4.7 |
21/07/2021 |
23.41
|
6,800 | 23.93 | 23.98 | 23.33 | 1,100 | 0 | 0.1 |
20/07/2021 |
23.93
|
248,700 | 23.57 | 23.93 | 23.49 | 55,800 | 10,000 | 2.7 |
19/07/2021 |
23.57
|
337,500 | 22.84 | 23.73 | 22.27 | 53,900 | 22,000 | 1.9 |
16/07/2021 |
22.84
|
16,400 | 22.68 | 22.92 | 22.68 | 800 | 200 | 0.0 |
15/07/2021 |
22.68
|
70,300 | 22.68 | 22.76 | 22.48 | 24,300 | 8,800 | 0.9 |
14/07/2021 |
22.68
|
89,200 | 22.48 | 22.76 | 22.19 | 17,900 | 200 | 1.0 |
13/07/2021 |
22.48
|
62,900 | 22.44 | 22.80 | 22.27 | 11,800 | 100 | 0.6 |
12/07/2021 |
22.44
|
258,400 | 22.72 | 22.88 | 22.07 | 73,900 | 193,300 | -6.6 |
09/07/2021 |
22.72
|
72,300 | 22.88 | 22.96 | 22.27 | 400 | 3,600 | -0.2 |
08/07/2021 |
22.88
|
155,200 | 22.76 | 22.92 | 22.76 | 0 | 13,500 | 0 |
07/07/2021 |
22.76
|
128,300 | 22.76 | 22.92 | 22.32 | 1,000 | 700 | 0.0 |
06/07/2021 |
22.76
|
56,600 | 22.92 | 23.33 | 22.23 | 200 | 44,300 | -2.5 |