Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.50 | -3.94% | 4,380,900 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,681,000 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-24) |
-2.40 | -16.44% | 19,548,100 | 66,209 | 0.9 |
12
15.10
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 72,116,000 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-26) |
-6.30 | -34.05% | 98,615,300 | -109,916,333 | -1,626.9 |
12
18.50
12.20
|
24 tháng
(2022-10-03) |
-4.80 | -28.24% | 177,305,704 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-06) |
-10.70 | -46.72% | 320,276,513 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-17) |
-3.07 | -20.12% | 566,206,299 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
28.80
|
591,900 | 29.20 | 29.90 | 28.60 | 1,100 | 0 | 0.0 |
25/11/2021 |
29.20
|
1,028,804 | 27.90 | 29.80 | 27.70 | 1,200 | 16,500 | -0.4 |
24/11/2021 |
27.90
|
440,330 | 27.70 | 28.30 | 27.70 | 0 | 0 | 0 |
23/11/2021 |
27.70
|
524,140 | 26.70 | 28.30 | 26 | 0 | 1,100 | -0.0 |
22/11/2021 |
26.70
|
949,676 | 28.10 | 28.40 | 24.40 | 1,600 | 2,000 | -0.0 |
19/11/2021 |
28.10
|
1,427,499 | 29.80 | 30 | 27.10 | 1,600 | 300 | 0.0 |
18/11/2021 |
29.80
|
834,183 | 29.70 | 30.50 | 29.40 | 2,200 | 16,200 | -0.4 |
17/11/2021 |
29.70
|
1,164,299 | 29.90 | 30 | 29 | 2,300 | 0 | 0.1 |
16/11/2021 |
29.90
|
979,602 | 30.70 | 31 | 29.10 | 3,000 | 3,600 | -0.0 |
15/11/2021 |
30.70
|
1,387,700 | 29.30 | 32.30 | 29.50 | 4,500 | 200 | 0.1 |
12/11/2021 |
29.30
|
3,297,409 | 25.50 | 29.30 | 25.30 | 1,500 | 55,600 | -1.5 |
11/11/2021 |
25.50
|
657,900 | 25.40 | 25.80 | 25 | 0 | 300 | -0.0 |
10/11/2021 |
25.40
|
728,857 | 25.50 | 25.60 | 25.10 | 0 | 5,200 | -0.1 |
09/11/2021 |
25.50
|
573,000 | 25.90 | 26.30 | 25.40 | 0 | 0 | 0 |
08/11/2021 |
25.90
|
851,406 | 25.50 | 26.30 | 25 | 13,400 | 9,000 | 0.1 |
05/11/2021 |
25.50
|
663,757 | 25 | 25.80 | 24.90 | 7,000 | 30 | 0.2 |
04/11/2021 |
25
|
620,846 | 24.90 | 25.50 | 24.70 | 100 | 0 | 0.0 |
03/11/2021 |
24.90
|
1,606,022 | 26.10 | 26.30 | 24.60 | 1,200 | 2,000 | -0.0 |
02/11/2021 |
26.10
|
1,047,519 | 26.30 | 26.50 | 25.70 | 5,000 | 0 | 0.1 |
01/11/2021 |
26.30
|
968,962 | 26.90 | 27 | 26.10 | 7,000 | 14,500 | -0.2 |
29/10/2021 |
26.90
|
1,076,194 | 27.10 | 27.50 | 26.50 | 6,400 | 1,500 | 0.1 |
28/10/2021 |
27.10
|
1,541,140 | 26.30 | 27.50 | 26.30 | 8,500 | 1,400 | 0.2 |
27/10/2021 |
26.30
|
847,700 | 25.80 | 26.50 | 25.50 | 600 | 1,000 | -0.0 |
26/10/2021 |
25.80
|
1,142,100 | 26.30 | 26.30 | 25 | 10,400 | 0 | 0.3 |
25/10/2021 |
26.30
|
733,000 | 26.40 | 27 | 26.20 | 0 | 0 | 0 |
22/10/2021 |
26.40
|
801,700 | 26.20 | 27 | 26 | 0 | 100 | -0.0 |
21/10/2021 |
26.20
|
534,500 | 26.60 | 26.80 | 26 | 0 | 0 | 0 |
20/10/2021 |
26.60
|
956,600 | 26.80 | 27.20 | 26 | 1,100 | 1,000 | 0.0 |
19/10/2021 |
26.80
|
1,178,600 | 26 | 27.80 | 25.50 | 10,100 | 5,000 | 0.1 |
18/10/2021 |
26
|
1,537,700 | 25.20 | 26.50 | 25.30 | 2,400 | 2,000 | 0.0 |
15/10/2021 |
25.20
|
1,055,200 | 25.30 | 25.60 | 24.70 | 21,000 | 0 | 0.5 |
14/10/2021 |
25.30
|
785,500 | 25 | 25.50 | 25 | 4,000 | 100 | 0.1 |
13/10/2021 |
25
|
975,300 | 25 | 25.60 | 24.70 | 0 | 0 | 0 |
12/10/2021 |
25
|
1,603,100 | 24.60 | 25.80 | 24.10 | 200 | 100 | 0.0 |
11/10/2021 |
24.60
|
808,600 | 24.80 | 25.10 | 24.20 | 1,300 | 0 | 0.0 |
08/10/2021 |
24.80
|
1,067,700 | 25 | 25.40 | 24.50 | 500 | 5,400 | -0.1 |
07/10/2021 |
25
|
3,333,063 | 22.90 | 25.80 | 23.10 | 300 | 8,800 | -0.2 |
06/10/2021 |
22.90
|
649,600 | 22.70 | 23.40 | 22.70 | 2,000 | 0 | 0.0 |
05/10/2021 |
22.70
|
475,420 | 22.90 | 23.30 | 22.50 | 0 | 0 | 0 |
04/10/2021 |
22.90
|
1,424,024 | 21.40 | 23.40 | 21.50 | 0 | 500 | -0.0 |
01/10/2021 |
21.40
|
387,155 | 22 | 22 | 21.30 | 2,200 | 100 | 0.0 |
30/09/2021 |
22
|
552,256 | 21.30 | 22.30 | 21.30 | 200 | 0 | 0.0 |
29/09/2021 |
21.30
|
520,057 | 21.20 | 21.50 | 20.80 | 500 | 0 | 0.0 |
28/09/2021 |
21.20
|
517,200 | 20.90 | 21.30 | 20.50 | 0 | 5,100 | -0.1 |
27/09/2021 |
20.90
|
1,205,422 | 22.30 | 22.40 | 20.70 | 1,100 | 0 | 0.0 |
24/09/2021 |
22.30
|
753,649 | 22.60 | 23 | 22 | 200 | 0 | 0.0 |
23/09/2021 |
22.60
|
945,119 | 23.20 | 23.80 | 22.40 | 16,900 | 0 | 0.4 |
22/09/2021 |
23.20
|
944,649 | 22.50 | 23.80 | 22.30 | 5,130 | 1,000 | 0.1 |
21/09/2021 |
22.50
|
1,271,430 | 23.20 | 23.20 | 21.90 | 5,200 | 1,000 | 0.1 |
20/09/2021 |
23.20
|
1,715,421 | 23.90 | 23.90 | 22.70 | 500 | 3,000 | -0.1 |
17/09/2021 |
23.90
|
988,106 | 24.10 | 24.30 | 23.50 | 1,400 | 600 | 0.0 |
16/09/2021 |
24.10
|
1,385,008 | 23.60 | 24.80 | 23.40 | 2,600 | 1,500 | 0.0 |
15/09/2021 |
23.60
|
1,030,700 | 23.40 | 23.60 | 22.90 | 0 | 6,600 | -0.2 |
14/09/2021 |
23.40
|
1,583,059 | 22.80 | 23.90 | 22.50 | 400 | 0 | 0.0 |
13/09/2021 |
22.80
|
1,102,500 | 23.20 | 23.50 | 22.60 | 4,500 | 0 | 0.1 |
10/09/2021 |
23.20
|
1,679,145 | 22.90 | 23.80 | 22.70 | 5,000 | 8,800 | -0.1 |
09/09/2021 |
22.90
|
1,423,700 | 21.80 | 22.90 | 21.60 | 300 | 1,000 | -0.0 |
08/09/2021 |
21.80
|
1,625,251 | 22.20 | 22.20 | 21.40 | 1,000 | 0 | 0.0 |
07/09/2021 |
22.20
|
1,415,008 | 22.90 | 22.90 | 21.60 | 200 | 900 | -0.0 |
06/09/2021 |
22.90
|
2,085,600 | 22.10 | 23.30 | 22 | 0 | 4,900 | -0.1 |
01/09/2021 |
22.10
|
3,107,100 | 20.30 | 22.50 | 20.20 | 0 | 2,300 | -0.1 |
31/08/2021 |
20.30
|
401,392 | 20.40 | 20.60 | 20.10 | 0 | 0 | 0 |
30/08/2021 |
20.40
|
716,018 | 19.40 | 20.50 | 19.40 | 0 | 0 | 0 |
27/08/2021 |
19.40
|
425,941 | 19.40 | 19.50 | 18.90 | 0 | 0 | 0 |
26/08/2021 |
19.40
|
472,004 | 19.80 | 20 | 19.10 | 0 | 0 | 0 |
25/08/2021 |
19.80
|
358,260 | 19.50 | 19.80 | 19.30 | 0 | 0 | 0 |
24/08/2021 |
19.50
|
584,601 | 19.50 | 19.90 | 19.20 | 0 | 1,200 | -0.0 |
23/08/2021 |
19.50
|
823,290 | 20.50 | 20.70 | 19.40 | 1,500 | 3,100 | -0.0 |
20/08/2021 |
20.50
|
1,653,700 | 21.10 | 21.80 | 19.70 | 0 | 400 | -0.0 |
19/08/2021 |
21.10
|
553,600 | 21.20 | 21.40 | 20.90 | 1,000 | 100 | 0.0 |
18/08/2021 |
21.20
|
680,000 | 21.30 | 21.80 | 21.10 | 3,400 | 2,600 | 0.0 |
17/08/2021 |
21.30
|
1,689,400 | 20.70 | 21.70 | 20.70 | 0 | 83,800 | -1.8 |
16/08/2021 |
20.70
|
486,493 | 20.70 | 20.80 | 20.30 | 0 | 0 | 0 |
13/08/2021 |
20.70
|
640,557 | 20.60 | 20.80 | 19.80 | 0 | 200 | -0.0 |
12/08/2021 |
20.60
|
533,300 | 20.60 | 21.10 | 20.30 | 0 | 200 | -0.0 |
11/08/2021 |
20.60
|
900,909 | 21 | 21.40 | 20.50 | 500 | 300 | 0.0 |
10/08/2021 |
21
|
832,652 | 20.80 | 21.50 | 20.80 | 0 | 400 | -0.0 |
09/08/2021 |
20.80
|
739,019 | 20.40 | 21 | 20.40 | 4,700 | 0 | 0.1 |
06/08/2021 |
20.40
|
913,900 | 19.70 | 20.70 | 19.60 | 300 | 0 | 0.0 |
05/08/2021 |
19.70
|
253,600 | 19.60 | 19.70 | 19.50 | 100 | 0 | 0.0 |
04/08/2021 |
19.60
|
435,100 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
03/08/2021 |
19.50
|
319,900 | 19.50 | 19.80 | 19.10 | 0 | 3,800 | -0.1 |
02/08/2021 |
19.50
|
340,700 | 19.50 | 19.70 | 19.10 | 0 | 0 | 0 |
30/07/2021 |
19.50
|
594,200 | 19.20 | 19.70 | 19.10 | 0 | 100,000 | -1.9 |
29/07/2021 |
19.20
|
165,130 | 19.20 | 19.30 | 19 | 0 | 0 | 0 |
28/07/2021 |
19.20
|
136,900 | 19.30 | 19.40 | 19.10 | 400 | 0 | 0.0 |
27/07/2021 |
19.30
|
305,500 | 19.40 | 19.50 | 19.10 | 0 | 24,500 | -0.5 |
26/07/2021 |
19.40
|
174,700 | 19.40 | 19.50 | 19 | 1,200 | 1,500 | -0.0 |
23/07/2021 |
19.40
|
195,542 | 19.60 | 19.80 | 19.30 | 2,600 | 300 | 0.0 |
22/07/2021 |
19.60
|
478,956 | 19 | 19.70 | 18.90 | 1,100 | 1,500 | -0.0 |
21/07/2021 |
19
|
181,000 | 19 | 19.30 | 18.80 | 1,600 | 0 | 0.0 |
20/07/2021 |
19
|
322,800 | 19 | 19.10 | 18.60 | 0 | 0 | 0 |
19/07/2021 |
19
|
419,700 | 19.10 | 19.20 | 18.30 | 2,000 | 0 | 0.0 |
16/07/2021 |
19.10
|
130,607 | 19.40 | 19.50 | 19 | 1,700 | 0 | 0.0 |
15/07/2021 |
19.40
|
220,490 | 19 | 19.40 | 18.80 | 19,500 | 100 | 0.4 |
14/07/2021 |
19
|
393,000 | 19 | 19.10 | 18.70 | 0 | 0 | 0 |
13/07/2021 |
19
|
517,567 | 19 | 19.10 | 18.60 | 0 | 0 | 0 |
12/07/2021 |
19
|
1,042,031 | 18.60 | 19 | 17.50 | 200 | 0 | 0.0 |
09/07/2021 |
18.60
|
599,360 | 19.20 | 19.20 | 18.30 | 110,100 | 0 | 2.1 |
08/07/2021 |
19.20
|
393,436 | 19.20 | 19.50 | 18.90 | 0 | 0 | 0 |