Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/12/2021 |
25.50
|
36,400 | 26.46 | 26.46 | 25.46 | 2,000 | 2,900 | -0.0 |
03/12/2021 |
26.46
|
48,200 | 26.98 | 26.98 | 26.41 | 25,400 | 1,400 | 0.7 |
02/12/2021 |
26.98
|
30,700 | 27.08 | 27.08 | 26.79 | 300 | 0 | 0.0 |
01/12/2021 |
27.08
|
31,800 | 26.93 | 27.17 | 26.51 | 100 | 1,800 | -0.0 |
30/11/2021 |
26.93
|
76,700 | 26.27 | 27.13 | 26.27 | 1,700 | 600 | 0.0 |
29/11/2021 |
26.27
|
53,400 | 26.51 | 26.51 | 26.22 | 0 | 2,000 | -0.0 |
26/11/2021 |
26.51
|
79,200 | 26.70 | 27.27 | 26.41 | 0 | 2,800 | -0.1 |
25/11/2021 |
26.70
|
46,100 | 26.79 | 27.13 | 26.65 | 2,900 | 500 | 0.1 |
24/11/2021 |
26.79
|
31,600 | 26.46 | 26.98 | 26.46 | 4,100 | 900 | 0.1 |
23/11/2021 |
26.46
|
73,800 | 25.93 | 27.65 | 25.55 | 3,700 | 2,600 | 0.0 |
22/11/2021 |
25.93
|
157,100 | 27.70 | 27.70 | 25.93 | 4,900 | 3,400 | 0.0 |
19/11/2021 |
27.70
|
181,500 | 29.46 | 29.46 | 27.41 | 1,300 | 2,900 | -0.1 |
18/11/2021 |
29.46
|
59,700 | 29.56 | 29.94 | 28.65 | 1,700 | 100 | 0.0 |
17/11/2021 |
29.56
|
64,500 | 29.22 | 29.60 | 29.08 | 1,600 | 0 | 0.0 |
16/11/2021 |
29.22
|
70,400 | 29.46 | 29.56 | 28.79 | 0 | 1,500 | -0.0 |
15/11/2021 |
29.46
|
67,600 | 29.65 | 30.08 | 29.27 | 2,400 | 700 | 0.1 |
12/11/2021 |
29.65
|
72,800 | 29.65 | 29.84 | 29.37 | 100 | 0 | 0.0 |
11/11/2021 |
29.65
|
73,400 | 29.84 | 30.22 | 29.60 | 15,000 | 500 | 0.5 |
10/11/2021 |
29.84
|
110,200 | 29.27 | 30.03 | 29.37 | 9,300 | 1,300 | 0.2 |
09/11/2021 |
29.27
|
101,500 | 29.22 | 29.37 | 28.79 | 4,200 | 0 | 0.1 |
08/11/2021 |
29.22
|
100,600 | 29.27 | 29.27 | 28.56 | 0 | 3,300 | -0.1 |
05/11/2021 |
29.27
|
60,800 | 29.41 | 29.89 | 28.98 | 4,500 | 0 | 0.1 |
04/11/2021 |
29.41
|
77,300 | 29.08 | 29.46 | 28.70 | 3,200 | 0 | 0 |
03/11/2021 |
29.08
|
141,100 | 30.18 | 30.46 | 29.08 | 3,600 | 100 | 0.1 |
02/11/2021 |
30.18
|
122,500 | 28.89 | 30.22 | 28.89 | 6,800 | 5,600 | 0.0 |
01/11/2021 |
28.89
|
107,200 | 29.08 | 29.56 | 28.75 | 6,800 | 1,200 | 0.2 |
29/10/2021 |
29.08
|
164,000 | 29.89 | 29.89 | 28.89 | 13,800 | 800 | 0.4 |
28/10/2021 |
29.89
|
114,600 | 29.89 | 30.03 | 29.37 | 3,000 | 600 | 0.1 |
27/10/2021 |
29.89
|
104,300 | 30.32 | 30.51 | 29.84 | 6,000 | 100 | 0.2 |
26/10/2021 |
30.32
|
190,500 | 28.94 | 30.94 | 28.98 | 10,200 | 0 | 0.3 |
25/10/2021 |
28.94
|
318,800 | 27.08 | 28.94 | 27.27 | 29,300 | 56,100 | -0.8 |
22/10/2021 |
27.08
|
53,500 | 27.03 | 27.46 | 26.84 | 1,000 | 0 | 0.0 |
21/10/2021 |
27.03
|
47,500 | 26.98 | 27.13 | 26.79 | 0 | 0 | 0 |
20/10/2021 |
26.98
|
45,800 | 27.27 | 27.36 | 26.89 | 0 | 700 | -0.0 |
19/10/2021 |
27.27
|
64,200 | 27.27 | 27.65 | 26.89 | 2,500 | 1,000 | 0.0 |
18/10/2021 |
27.27
|
78,500 | 27.36 | 27.84 | 27.22 | 0 | 400 | -0.0 |
15/10/2021 |
27.36
|
100,200 | 26.84 | 27.55 | 26.70 | 0 | 400 | -0.0 |
14/10/2021 |
26.84
|
44,400 | 26.84 | 26.89 | 26.70 | 100 | 2,300 | -0.1 |
13/10/2021 |
26.84
|
78,200 | 26.89 | 27.55 | 26.74 | 1,000 | 0 | 0.0 |
12/10/2021 |
26.89
|
55,700 | 27.27 | 27.36 | 26.70 | 5,000 | 0 | 0.1 |
11/10/2021 |
27.27
|
55,900 | 27.36 | 27.84 | 27.17 | 0 | 0 | 0 |
08/10/2021 |
27.36
|
64,200 | 27.55 | 28.32 | 27.36 | 3,000 | 100 | 0.1 |
07/10/2021 |
27.55
|
112,400 | 27.17 | 28.32 | 27.08 | 1,000 | 0 | 0.0 |
06/10/2021 |
27.17
|
63,200 | 26.65 | 27.17 | 26.60 | 2,600 | 0 | 0.1 |
05/10/2021 |
26.65
|
55,700 | 26.41 | 26.89 | 26.51 | 1,000 | 1,000 | 0.0 |
04/10/2021 |
26.41
|
67,700 | 27.08 | 27.08 | 26.41 | 2,300 | 0 | 0.1 |
01/10/2021 |
27.08
|
39,500 | 27.27 | 27.27 | 26.79 | 21,727 | 21,727 | 0 |
30/09/2021 |
27.27
|
44,300 | 27.51 | 27.65 | 27.22 | 900 | 0 | 0.0 |
29/09/2021 |
27.51
|
65,500 | 26.79 | 27.65 | 26.41 | 800 | 3,700 | -0.1 |
28/09/2021 |
26.79
|
78,500 | 26.03 | 26.79 | 24.79 | 600 | 100 | 0.0 |
27/09/2021 |
26.03
|
72,400 | 26.93 | 26.98 | 25.74 | 500 | 10,000 | -0.3 |
24/09/2021 |
26.93
|
102,900 | 27.65 | 27.65 | 26.70 | 5,100 | 0 | 0.1 |
23/09/2021 |
27.65
|
109,700 | 28.36 | 28.60 | 27.55 | 8,700 | 0 | 0.3 |
22/09/2021 |
28.36
|
97,000 | 27.74 | 28.89 | 28.03 | 2,600 | 0 | 0.1 |
21/09/2021 |
27.74
|
133,600 | 27.27 | 27.74 | 26.31 | 0 | 0 | 0 |
20/09/2021 |
27.27
|
235,000 | 26.70 | 28.03 | 27.08 | 2,000 | 6,100 | -0.1 |
17/09/2021 |
26.70
|
109,900 | 26.08 | 26.89 | 26.03 | 0 | 0 | 0 |
16/09/2021 |
26.08
|
101,500 | 26.70 | 26.98 | 25.74 | 1,100 | 100 | 0.0 |
15/09/2021 |
26.70
|
118,400 | 26.41 | 26.98 | 25.74 | 200 | 1,000 | -0.0 |
14/09/2021 |
26.41
|
94,900 | 26.89 | 27.08 | 26.41 | 1,200 | 0 | 0.0 |
13/09/2021 |
26.89
|
153,100 | 26.03 | 27.17 | 26.22 | 100 | 200 | -0.0 |
10/09/2021 |
26.03
|
195,000 | 25.55 | 26.03 | 25.17 | 14,000 | 200 | 0.4 |
09/09/2021 |
25.55
|
128,000 | 25.74 | 25.74 | 24.93 | 4,500 | 0 | 0.1 |
08/09/2021 |
25.74
|
109,100 | 25.36 | 25.84 | 25.36 | 13,100 | 800 | 0.3 |
07/09/2021 |
25.36
|
238,500 | 25.12 | 26.08 | 24.88 | 0 | 50,000 | -1.3 |
06/09/2021 |
25.12
|
370,500 | 23.50 | 25.12 | 23.65 | 4,400 | 193,100 | -4.9 |
01/09/2021 |
23.50
|
60,000 | 23.22 | 23.50 | 22.93 | 700 | 18,400 | -0.4 |
31/08/2021 |
23.22
|
35,300 | 23.36 | 23.36 | 23.17 | 6,000 | 3,000 | 0.1 |
30/08/2021 |
23.36
|
65,600 | 22.74 | 23.36 | 22.79 | 0 | 35,200 | -0.9 |
27/08/2021 |
22.74
|
13,600 | 22.79 | 22.83 | 22.60 | 0 | 2,200 | -0.1 |
26/08/2021 |
22.79
|
63,200 | 22.88 | 22.88 | 22.50 | 5,700 | 27,200 | -0.5 |
25/08/2021 |
22.88
|
14,400 | 22.88 | 22.88 | 22.69 | 1,500 | 0 | 0.0 |
24/08/2021 |
22.88
|
21,400 | 22.98 | 23.26 | 22.69 | 5,000 | 5,000 | -0.0 |
23/08/2021 |
22.98
|
35,700 | 23.45 | 23.50 | 22.79 | 6,000 | 0 | 0.1 |
20/08/2021 |
23.45
|
115,500 | 24.17 | 24.22 | 23.17 | 8,700 | 11,400 | -0.1 |
19/08/2021 |
24.17
|
50,300 | 24.31 | 24.31 | 23.84 | 3,000 | 16,500 | -0.3 |
18/08/2021 |
24.31
|
75,200 | 24.55 | 24.55 | 24.03 | 10,800 | 56,800 | -1.2 |
17/08/2021 |
24.55
|
139,800 | 23.98 | 24.55 | 23.84 | 8,500 | 80,100 | -1.8 |
16/08/2021 |
23.98
|
66,800 | 23.45 | 23.98 | 23.55 | 4,100 | 35,800 | -0.8 |
13/08/2021 |
23.45
|
23,500 | 23.79 | 23.79 | 23.45 | 0 | 2,600 | 0 |
12/08/2021 |
23.79
|
80,300 | 23.55 | 24.03 | 23.41 | 0 | 49,900 | -1.2 |
11/08/2021 |
23.55
|
47,400 | 23.65 | 23.74 | 23.22 | 16,900 | 5,900 | 0.3 |
10/08/2021 |
23.65
|
41,300 | 23.65 | 24.22 | 23.55 | 17,000 | 0 | 0.4 |
09/08/2021 |
23.65
|
18,900 | 23.31 | 23.84 | 23.31 | 2,000 | 0 | 0.0 |
06/08/2021 |
23.31
|
30,300 | 22.74 | 24.31 | 22.64 | 0 | 1,000 | -0.0 |
05/08/2021 |
22.74
|
14,700 | 22.60 | 22.83 | 22.60 | 500 | 0 | 0.0 |
04/08/2021 |
22.60
|
10,800 | 22.50 | 22.88 | 22.50 | 1,900 | 0 | 0.0 |
03/08/2021 |
22.50
|
33,800 | 22.50 | 22.55 | 22.45 | 300 | 0 | 0.0 |
02/08/2021 |
22.50
|
32,900 | 22.50 | 22.55 | 22.41 | 0 | 0 | 0 |
30/07/2021 |
22.50
|
13,000 | 22.41 | 22.55 | 22.41 | 0 | 400 | -0.0 |
29/07/2021 |
22.41
|
12,400 | 22.41 | 22.50 | 22.41 | 0 | 600 | -0.0 |
28/07/2021 |
22.41
|
2,300 | 22.60 | 22.60 | 22.41 | 400 | 0 | 0.0 |
27/07/2021 |
22.60
|
13,900 | 22.50 | 22.74 | 22.50 | 0 | 0 | 0 |
26/07/2021 |
22.50
|
11,400 | 22.55 | 22.83 | 22.50 | 0 | 0 | 0 |
23/07/2021 |
22.55
|
16,300 | 22.55 | 22.83 | 22.55 | 12,700 | 0 | 0.3 |
22/07/2021 |
22.55
|
21,700 | 22.45 | 22.79 | 22.41 | 4,200 | 0 | 0.1 |
21/07/2021 |
22.45
|
8,300 | 22.31 | 22.83 | 22.31 | 2,700 | 0 | 0.1 |
20/07/2021 |
22.31
|
3,500 | 21.93 | 22.60 | 22.02 | 400 | 0 | 0.0 |
19/07/2021 |
21.93
|
39,100 | 22.88 | 22.88 | 21.93 | 18,600 | 0 | 0.4 |
16/07/2021 |
22.88
|
19,800 | 22.31 | 23.31 | 22.22 | 3,700 | 200 | 0.1 |