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) |
0.10 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
23.64
|
396,045 | 24.52 | 25.56 | 23.48 | 0 | 107,900 | -3.2 |
25/11/2021 |
24.52
|
658,472 | 25.08 | 26.12 | 24.44 | 6,200 | 155,300 | -4.7 |
24/11/2021 |
25.08
|
963,989 | 23.80 | 25.56 | 23.56 | 0 | 100,200 | -3.1 |
23/11/2021 |
23.80
|
198,710 | 24.52 | 25.32 | 23.72 | 7,300 | 2,400 | 0.2 |
22/11/2021 |
24.52
|
634,369 | 23.48 | 24.76 | 23.48 | 12,700 | 46,700 | -1.0 |
19/11/2021 |
23.48
|
437,454 | 23.25 | 24.28 | 23.25 | 0 | 0 | 0 |
18/11/2021 |
23.25
|
307,584 | 23.40 | 23.56 | 23.17 | 0 | 0 | 0 |
17/11/2021 |
23.40
|
254,227 | 23.09 | 23.64 | 23.09 | 0 | 400 | -0.0 |
16/11/2021 |
23.09
|
202,400 | 23.25 | 23.40 | 23.09 | 0 | 0 | 0 |
15/11/2021 |
23.25
|
226,120 | 23.33 | 23.80 | 23.17 | 0 | 3,300 | -0.1 |
12/11/2021 |
23.33
|
846,210 | 23.25 | 23.88 | 23.17 | 0 | 0 | 0 |
11/11/2021 |
23.25
|
286,205 | 23.88 | 23.88 | 23.17 | 4,200 | 0 | 0.1 |
10/11/2021 |
23.88
|
343,400 | 23.33 | 23.88 | 23.09 | 2,800 | 0 | 0.1 |
09/11/2021 |
23.33
|
260,856 | 23.40 | 23.96 | 23.01 | 0 | 0 | 0 |
08/11/2021 |
23.40
|
319,234 | 23.80 | 23.80 | 22.45 | 0 | 6,200 | -0.2 |
05/11/2021 |
23.80
|
142,628 | 23.96 | 24.20 | 23.72 | 0 | 0 | 0 |
04/11/2021 |
23.96
|
253,876 | 24.36 | 25.56 | 23.96 | 0 | 0 | 0 |
03/11/2021 |
24.36
|
1,027,431 | 23.09 | 25.16 | 23.09 | 1,000 | 0 | 0.0 |
02/11/2021 |
23.09
|
289,141 | 23.17 | 23.40 | 22.37 | 0 | 25,700 | -0.7 |
01/11/2021 |
23.17
|
182,304 | 23.01 | 23.33 | 22.93 | 0 | 0 | 0 |
29/10/2021 |
23.01
|
236,800 | 23.17 | 23.33 | 22.77 | 0 | 2,200 | -0.1 |
28/10/2021 |
23.17
|
306,678 | 23.01 | 23.25 | 22.69 | 0 | 46,100 | -1.3 |
27/10/2021 |
23.01
|
129,100 | 22.45 | 23.17 | 22.29 | 0 | 300 | -0.0 |
26/10/2021 |
22.45
|
388,100 | 22.29 | 22.77 | 21.57 | 0 | 4,600 | -0.1 |
25/10/2021 |
22.29
|
285,600 | 22.53 | 22.53 | 22.05 | 0 | 8,000 | -0.2 |
22/10/2021 |
22.53
|
105,600 | 22.69 | 22.77 | 22.45 | 0 | 3,300 | -0.1 |
21/10/2021 |
22.69
|
236,800 | 22.85 | 22.85 | 22.37 | 0 | 16,300 | -0.5 |
20/10/2021 |
22.85
|
364,700 | 22.93 | 23.01 | 22.37 | 0 | 0 | 0 |
19/10/2021 |
22.93
|
141,600 | 23.17 | 23.17 | 22.61 | 7,500 | 0 | 0.2 |
18/10/2021 |
23.17
|
162,300 | 23.40 | 23.64 | 23.17 | 300 | 24,100 | 0 |
15/10/2021 |
23.40
|
551,100 | 24.68 | 24.76 | 23.25 | 0 | 0 | 0 |
14/10/2021 |
24.68
|
418,600 | 23.88 | 25.08 | 23.96 | 0 | 35,700 | -1.1 |
13/10/2021 |
23.88
|
274,600 | 23.33 | 23.96 | 23.40 | 100 | 0 | 0.0 |
12/10/2021 |
23.33
|
331,300 | 22.53 | 23.33 | 22.77 | 0 | 0 | 0 |
11/10/2021 |
22.53
|
225,200 | 22.29 | 22.77 | 21.97 | 0 | 64,400 | -1.8 |
08/10/2021 |
22.29
|
149,900 | 21.97 | 22.29 | 21.97 | 0 | 3,200 | -0.1 |
07/10/2021 |
21.97
|
119,062 | 22.29 | 22.29 | 21.97 | 0 | 26,000 | -0.7 |
06/10/2021 |
22.29
|
62,700 | 22.05 | 22.37 | 21.97 | 0 | 0 | 0 |
05/10/2021 |
22.05
|
454,500 | 21.73 | 22.45 | 21.57 | 200 | 0 | 0.0 |
04/10/2021 |
21.73
|
531,361 | 23.17 | 24.12 | 21.73 | 0 | 12,600 | -0.4 |
01/10/2021 |
23.17
|
297,620 | 21.65 | 23.17 | 21.73 | 0 | 3,800 | -0.1 |
30/09/2021 |
21.65
|
455,185 | 21.57 | 22.77 | 21.57 | 12,200 | 74,400 | -1.7 |
29/09/2021 |
21.57
|
735,003 | 22.61 | 22.85 | 21.57 | 0 | 0 | 0 |
28/09/2021 |
22.61
|
351,310 | 23.25 | 23.56 | 22.37 | 12,200 | 0 | 0.4 |
27/09/2021 |
23.25
|
348,700 | 23.56 | 24.20 | 23.09 | 12,200 | 2,300 | 0.3 |
24/09/2021 |
23.56
|
201,440 | 23.56 | 23.96 | 23.25 | 5,200 | 3,000 | 0.1 |
23/09/2021 |
23.56
|
212,676 | 24.44 | 24.44 | 23.48 | 0 | 61,200 | -1.8 |
22/09/2021 |
24.44
|
401,010 | 24.36 | 24.52 | 23.72 | 0 | 100 | -0.0 |
21/09/2021 |
24.36
|
282,900 | 24.60 | 24.60 | 23.17 | 0 | 2,300 | -0.1 |
20/09/2021 |
24.60
|
264,743 | 24.04 | 25.24 | 24.04 | 0 | 1,200 | -0.0 |
17/09/2021 |
24.04
|
167,070 | 23.96 | 24.52 | 23.88 | 0 | 1,400 | -0.0 |
16/09/2021 |
23.96
|
1,156,320 | 24.04 | 24.92 | 23.33 | 1,100 | 90,400 | -2.7 |
15/09/2021 |
24.04
|
276,800 | 24.76 | 25.24 | 23.96 | 0 | 200 | -0.0 |
14/09/2021 |
24.76
|
1,464,870 | 25.08 | 25.96 | 23.17 | 3,000 | 1,700 | 0.0 |
13/09/2021 |
25.08
|
383,944 | 27.72 | 27.72 | 25.00 | 0 | 5,800 | -0.2 |
10/09/2021 |
27.72
|
276,504 | 27.72 | 27.80 | 26.36 | 0 | 0 | 0 |
09/09/2021 |
27.72
|
465,463 | 27.72 | 29.56 | 26.92 | 2,900 | 66,400 | -2.2 |
08/09/2021 |
27.72
|
432,943 | 25.24 | 27.72 | 25.24 | 2,200 | 0 | 0.1 |
07/09/2021 |
25.24
|
441,830 | 23.01 | 25.24 | 23.33 | 0 | 0 | 0 |
06/09/2021 |
23.01
|
1,672,002 | 22.77 | 23.96 | 22.77 | 100 | 131,300 | -3.8 |
01/09/2021 |
22.77
|
2,255,393 | 23.09 | 23.96 | 22.77 | 0 | 500 | -0.0 |
31/08/2021 |
23.09
|
1,344,284 | 23.25 | 23.64 | 22.77 | 0 | 0 | 0 |
30/08/2021 |
23.25
|
424,006 | 22.85 | 23.72 | 22.77 | 0 | 28,000 | -0.8 |
27/08/2021 |
22.85
|
1,682,840 | 22.77 | 23.96 | 22.61 | 0 | 0 | 0 |
26/08/2021 |
22.77
|
1,283,221 | 23.17 | 23.56 | 22.53 | 2,100 | 140,900 | -3.9 |
25/08/2021 |
23.17
|
1,225,132 | 22.45 | 23.56 | 22.61 | 0 | 0 | 0 |
24/08/2021 |
22.45
|
1,571,003 | 21.73 | 23.33 | 21.65 | 0 | 0 | 0 |
23/08/2021 |
21.73
|
2,825,100 | 21.65 | 22.61 | 21.65 | 3,600 | 28,500 | -0.7 |
20/08/2021 |
21.65
|
1,609,200 | 22.77 | 23.80 | 21.65 | 0 | 1,000 | -0.0 |
19/08/2021 |
22.77
|
1,748,300 | 23.25 | 23.96 | 22.77 | 0 | 100,000 | -2.9 |
18/08/2021 |
23.25
|
1,860,900 | 23.56 | 23.88 | 23.09 | 3,100 | 0 | 0.1 |
17/08/2021 |
23.56
|
769,800 | 23.88 | 23.88 | 23.48 | 0 | 0 | 0 |
16/08/2021 |
23.88
|
1,450,100 | 23.33 | 23.88 | 23.01 | 0 | 132,100 | -3.8 |
13/08/2021 |
23.33
|
1,413,555 | 23.09 | 23.64 | 21.73 | 0 | 6,500 | -0.2 |
12/08/2021 |
23.09
|
1,562,475 | 23.25 | 23.64 | 22.69 | 0 | 0 | 0 |
11/08/2021 |
23.25
|
826,885 | 22.53 | 24.04 | 22.53 | 4,300 | 1,500 | 0.1 |
10/08/2021 |
22.53
|
2,297,160 | 21.09 | 23.17 | 21.09 | 6,500 | 4,300 | 0.1 |
09/08/2021 |
21.09
|
2,061,242 | 20.85 | 21.73 | 20.69 | 0 | 31,100 | -0.8 |
06/08/2021 |
20.85
|
1,151,200 | 20.61 | 22.13 | 20.61 | 0 | 22,400 | -0.6 |
05/08/2021 |
20.61
|
4,281,800 | 20.45 | 21.17 | 19.97 | 0 | 73,800 | -1.9 |
04/08/2021 |
20.45
|
3,947,500 | 21.49 | 21.65 | 19.89 | 5,000 | 0 | 0.1 |
03/08/2021 |
21.49
|
5,333,700 | 19.73 | 21.65 | 19.33 | 28,300 | 6,600 | 0.6 |
02/08/2021 |
19.73
|
5,802,600 | 17.97 | 19.73 | 17.57 | 900 | 10,700 | -0.2 |
30/07/2021 |
17.97
|
6,333,000 | 16.70 | 17.97 | 16.70 | 100 | 10,100 | -0.2 |
29/07/2021 |
16.70
|
12,722,800 | 15.18 | 16.70 | 15.18 | 8,200 | 0 | 0.2 |
28/07/2021 |
15.18
|
3,914,400 | 14.70 | 15.34 | 14.46 | 0 | 0 | 0 |
27/07/2021 |
14.70
|
4,167,844 | 13.90 | 14.86 | 13.98 | 0 | 0 | 0 |
26/07/2021 |
13.90
|
3,014,324 | 13.66 | 13.90 | 13.50 | 0 | 0 | 0 |
23/07/2021 |
13.66
|
3,927,786 | 14.14 | 14.14 | 13.58 | 0 | 10,000 | -0.2 |
22/07/2021 |
14.14
|
1,199,575 | 13.74 | 14.14 | 13.50 | 44,000 | 8,200 | 0.6 |
21/07/2021 |
13.74
|
2,008,200 | 13.82 | 14.14 | 13.66 | 0 | 0 | 0 |
20/07/2021 |
13.82
|
3,686,528 | 13.58 | 14.14 | 12.78 | 13,000 | 0 | 0.2 |
19/07/2021 |
13.58
|
2,286,191 | 14.94 | 14.94 | 13.58 | 36,700 | 100 | 0.7 |
16/07/2021 |
14.94
|
6,315,864 | 15.18 | 15.50 | 14.78 | 0 | 500 | -0.0 |
15/07/2021 |
15.18
|
3,007,313 | 14.78 | 15.26 | 14.38 | 19,600 | 200 | 0.4 |
14/07/2021 |
14.78
|
3,153,010 | 15.34 | 15.34 | 14.62 | 0 | 3,200 | -0.1 |
13/07/2021 |
15.34
|
1,645,685 | 15.34 | 15.66 | 14.86 | 0 | 1,400 | -0.0 |
12/07/2021 |
15.34
|
5,915,448 | 15.26 | 15.42 | 13.74 | 10,100 | 10,700 | -0.0 |
09/07/2021 |
15.26
|
3,751,728 | 15.74 | 15.74 | 14.78 | 1,300 | 7,500 | -0.1 |
08/07/2021 |
15.74
|
3,220,381 | 15.66 | 15.98 | 15.50 | 0 | 300 | -0.0 |