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) |
0.45 | 1.08% | 72,160,700 | -3,521,140 | -152.8 |
41.55
45.10
42.30
|
2 tháng
(2024-07-22) |
1.55 | 3.80% | 123,512,900 | -29,447,348 | -1,245.7 |
40.60
45.10
42.30
|
3 tháng
(2024-06-24) |
1.20 | 2.92% | 161,580,900 | -38,568,970 | -1,619.4 |
40.40
45.10
42.30
|
6 tháng
(2024-03-25) |
-4.55 | -9.71% | 333,644,600 | -69,815,695 | -3,015.0 |
40.40
48.50
42.30
|
12 tháng
(2023-09-26) |
-2.70 | -6% | 879,002,200 | -84,267,394 | -3,606.5 |
40.40
48.50
42.30
|
24 tháng
(2022-10-03) |
-13.20 | -23.78% | 1,919,452,700 | -56,777,427 | -1,795.8 |
40.40
75.60
42.30
|
36 tháng
(2021-10-06) |
-46.30 | -52.26% | 2,502,717,800 | -115,785,562 | -6,628.1 |
40.40
107.20
42.30
|
60 tháng
(2019-10-17) |
-61.70 | -59.33% | 3,099,978,820 | -212,270,482 | -16,224.7 |
40.40
128
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
105.30
|
8,742,300 | 98.50 | 105.30 | 98.50 | 2,823,700 | 2,487,300 | 34.7 | |
26/11/2021 |
98.50
|
8,681,700 | 94 | 100 | 95.20 | 1,101,000 | 2,331,400 | -121.0 | |
25/11/2021 |
94
|
1,401,800 | 94.10 | 94.80 | 93.80 | 125,100 | 901,600 | -75.1 | |
24/11/2021 |
94.10
|
2,045,100 | 94.80 | 95.20 | 93.50 | 268,700 | 1,337,900 | -101.3 | |
23/11/2021 |
94.80
|
1,382,700 | 94.80 | 95 | 93.50 | 387,900 | 183,700 | 19.4 | |
22/11/2021 |
94.80
|
2,152,100 | 94.80 | 95 | 93 | 781,000 | 171,400 | 56.5 | |
19/11/2021 |
94.80
|
2,032,500 | 94.50 | 96 | 94 | 556,700 | 550,299 | -0.4 | |
18/11/2021 |
94.50
|
3,871,100 | 96.30 | 98.50 | 94.50 | 873,100 | 1,211,000 | -33.1 | |
17/11/2021 |
96.30
|
2,815,800 | 94.80 | 97 | 94.20 | 416,300 | 855,100 | -42.1 | |
16/11/2021 |
94.80
|
1,643,900 | 95 | 95.10 | 93.90 | 183,100 | 910,200 | -70.5 | |
15/11/2021 |
95
|
1,922,400 | 94.50 | 95.10 | 94 | 233,200 | 383,400 | -14.1 | |
12/11/2021 |
94.50
|
1,133,100 | 94.80 | 94.80 | 93.90 | 130,100 | 370,700 | -22.6 | |
11/11/2021 |
94.80
|
2,186,600 | 94.90 | 95 | 93.90 | 222,800 | 565,000 | -32.3 | |
10/11/2021 |
94.90
|
1,680,500 | 94.90 | 95.20 | 93.60 | 201,380 | 255,480 | -5.1 | |
09/11/2021 |
94.90
|
2,373,800 | 94.90 | 95.40 | 93.20 | 389,200 | 818,200 | -40.3 | |
08/11/2021 |
94.90
|
1,792,000 | 95 | 95.50 | 94.50 | 582,400 | 524,500 | 5.6 | |
05/11/2021 |
95
|
1,786,600 | 95 | 95 | 94 | 304,400 | 947,800 | -60.8 | |
04/11/2021 |
95
|
1,879,100 | 95.30 | 95.50 | 94 | 155,600 | 381,700 | -10.9 | |
03/11/2021 |
95.30
|
3,568,200 | 95.80 | 95.80 | 93.90 | 354,300 | 554,600 | -18.9 | |
02/11/2021 |
95.80
|
1,647,800 | 95.80 | 96 | 94.90 | 85,600 | 425,000 | -32.4 | |
01/11/2021 |
95.80
|
2,226,600 | 95.80 | 96 | 94.90 | 177,300 | 282,800 | -10.1 | |
29/10/2021 |
95.80
|
2,268,000 | 95 | 96.50 | 94.20 | 623,200 | 511,800 | 10.7 | |
28/10/2021 |
95
|
2,086,100 | 95 | 95.40 | 93.60 | 622,000 | 788,100 | -15.6 | |
27/10/2021 |
95
|
3,908,900 | 92.20 | 95 | 91.60 | 1,035,200 | 392,800 | 60.2 | |
26/10/2021 |
92.20
|
1,335,900 | 92.10 | 92.20 | 90.90 | 84,900 | 442,000 | -32.8 | |
25/10/2021 |
92.10
|
1,341,200 | 91.80 | 92.50 | 91.20 | 87,000 | 182,200 | -8.8 | |
22/10/2021 |
91.80
|
1,428,000 | 91 | 91.80 | 90.80 | 312,900 | 339,500 | -2.4 | |
21/10/2021 |
91
|
2,847,400 | 92.30 | 92.60 | 91 | 218,400 | 1,185,900 | -88.4 | |
20/10/2021 |
92.30
|
3,128,600 | 92.40 | 92.50 | 89.90 | 134,900 | 1,532,700 | -128.4 | |
19/10/2021 |
92.40
|
1,686,700 | 92.60 | 92.70 | 91.50 | 189,500 | 380,800 | -17.5 | |
18/10/2021 |
92.60
|
2,039,400 | 92.60 | 92.90 | 91.10 | 54,600 | 151,800 | -9.0 | |
15/10/2021 |
92.60
|
1,553,700 | 92.50 | 93 | 92 | 72,300 | 102,000 | -2.7 | |
14/10/2021 |
92.50
|
2,677,900 | 93.10 | 93.20 | 91.50 | 301,100 | 945,000 | -59.6 | |
13/10/2021 |
93.10
|
2,581,200 | 92.90 | 93.80 | 92.80 | 209,400 | 468,300 | -24.2 | |
12/10/2021 |
92.90
|
2,438,700 | 91.90 | 93 | 92 | 840,800 | 730,900 | 10.2 | |
11/10/2021 |
91.90
|
2,694,300 | 89.30 | 92 | 89.40 | 420,700 | 194,100 | 27.2 | |
08/10/2021 |
89.30
|
1,298,500 | 88.80 | 89.50 | 88.80 | 50,300 | 189,100 | -12.4 | |
07/10/2021 |
88.80
|
2,290,900 | 88.60 | 89.50 | 88.30 | 45,600 | 422,900 | -33.6 | |
06/10/2021 |
88.60
|
1,736,800 | 88.60 | 89 | 88.10 | 22,900 | 290,200 | -23.6 | |
05/10/2021 |
88.60
|
2,370,600 | 87.80 | 88.80 | 87.10 | 31,600 | 292,600 | -23.0 | |
04/10/2021 |
87.80
|
1,565,200 | 87.70 | 88 | 87.10 | 37,600 | 249,700 | -18.6 | |
01/10/2021 |
87.70
|
1,734,200 | 88 | 88.40 | 87.20 | 2,617,345 | 3,186,045 | -49.8 | |
30/09/2021 |
88
|
3,404,700 | 86.70 | 89.40 | 86.50 | 921,400 | 623,000 | 26.6 | |
29/09/2021 |
86.70
|
1,911,200 | 86.50 | 86.90 | 86 | 156,500 | 554,567 | -34.5 | |
28/09/2021 |
86.50
|
2,387,300 | 86.10 | 87 | 85.20 | 271,600 | 689,277 | -35.9 | |
27/09/2021 |
86.10
|
3,000,800 | 87 | 87.50 | 83.20 | 1,801,547 | 2,573,647 | -66.6 | |
24/09/2021 |
87
|
3,207,900 | 87.10 | 87.50 | 86.30 | 270,400 | 961,137 | -60.1 | |
23/09/2021 |
87.10
|
2,664,100 | 86.10 | 87.40 | 86.40 | 3,060,000 | 3,227,500 | -14.6 | |
22/09/2021 |
86.10
|
2,845,500 | 85.60 | 86.90 | 85.40 | 308,300 | 872,000 | -48.4 | |
21/09/2021 |
85.60
|
4,524,800 | 86.70 | 86.70 | 85 | 41,900 | 1,123,100 | -92.8 | |
20/09/2021 |
86.70
|
4,014,800 | 86.80 | 88.90 | 86 | 81,600 | 1,962,300 | -163.4 | |
17/09/2021 |
86.80
|
5,567,900 | 87.80 | 89.20 | 86.80 | 2,398,800 | 5,377,200 | -260.9 | |
16/09/2021 |
87.80
|
15,130,200 | 91.40 | 91.40 | 87.80 | 3,901,300 | 16,837,100 | -1,144.6 | |
15/09/2021 |
91.40
|
1,037,000 | 92 | 92.40 | 91.30 | 91,800 | 276,100 | -16.8 | |
14/09/2021 |
92
|
1,419,300 | 92 | 92.90 | 91.90 | 770,900 | 216,500 | 51.4 | |
13/09/2021 |
92
|
1,828,100 | 91.30 | 93.40 | 91.60 | 736,300 | 2,701,500 | -182.5 | |
10/09/2021 |
91.30
|
1,614,600 | 91.30 | 92 | 91.30 | 579,600 | 1,066,300 | -44.5 | |
09/09/2021 |
91.30
|
2,696,600 | 92 | 92.40 | 91.30 | 325,000 | 1,683,700 | -124.3 | |
08/09/2021 |
92
|
2,505,700 | 93.90 | 94.30 | 92 | 218,500 | 1,780,100 | -144.8 | |
07/09/2021 |
93.90
|
2,280,200 | 95 | 95.50 | 93.90 | 230,200 | 1,168,300 | -88.5 | |
06/09/2021 |
95
|
1,928,800 | 94.10 | 95.80 | 94.20 | 477,300 | 877,300 | -37.9 | |
01/09/2021 |
94.10
|
1,303,100 | 94.10 | 95 | 94.10 | 181,100 | 333,600 | -14.4 | |
31/08/2021 |
94.10
|
1,529,600 | 94.10 | 95.10 | 93.80 | 264,400 | 299,900 | -3.3 | |
30/08/2021 |
94.10
|
1,414,900 | 94.80 | 95.30 | 94.10 | 546,969 | 910,169 | -34.3 | |
27/08/2021 |
94.80
|
2,485,900 | 93.10 | 95 | 91.50 | 389,300 | 700,800 | -29.1 | |
26/08/2021 |
93.10
|
1,766,200 | 94.60 | 94.60 | 93 | 223,000 | 366,400 | -13.4 | |
25/08/2021 |
94.60
|
2,057,000 | 95.40 | 95.40 | 93 | 123,300 | 419,600 | -28.0 | |
24/08/2021 |
95.40
|
1,417,400 | 96.20 | 97 | 95.10 | 104,300 | 196,600 | -8.8 | |
23/08/2021 |
96.20
|
2,161,000 | 97.70 | 97.70 | 95.80 | 73,900 | 574,200 | -48.3 | |
20/08/2021 |
97.70
|
4,953,900 | 104 | 104 | 97.20 | 109,400 | 1,201,300 | -107.7 | |
19/08/2021 |
104
|
3,521,100 | 97.90 | 104 | 96.70 | 176,400 | 933,400 | -73.6 | |
18/08/2021 |
97.90
|
2,297,700 | 98.90 | 100.20 | 97.90 | 256,100 | 1,451,500 | -118.1 | |
17/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124.999929 (Volume + 12.50%, Ratio=0.12) | |||||||||
17/08/2021 |
98.90
|
4,887,500 | 98.31 | 103.40 | 98.90 | 174,800 | 2,619,200 | -245.1 | |
16/08/2021 |
98.31
|
3,085,800 | 98.58 | 100.18 | 98.31 | 88,100 | 1,011,800 | -102.6 | |
13/08/2021 |
98.58
|
2,119,300 | 98.76 | 99.73 | 98.22 | 3,847,546 | 4,585,346 | -74.5 | |
12/08/2021 |
98.76
|
1,833,400 | 98.67 | 100.36 | 98.22 | 142,800 | 499,400 | -39.6 | |
11/08/2021 |
98.67
|
2,382,000 | 100.44 | 101.33 | 98.67 | 47,700 | 693,400 | -72.6 | |
10/08/2021 |
100.44
|
2,830,600 | 100.53 | 102.22 | 100.44 | 235,900 | 993,100 | -86.1 | |
09/08/2021 |
100.53
|
3,219,800 | 100.71 | 101.07 | 99.20 | 38,400 | 815,300 | -87.5 | |
06/08/2021 |
100.71
|
3,021,900 | 101.33 | 103.02 | 100.71 | 119,900 | 414,600 | -33.7 | |
05/08/2021 |
101.33
|
2,049,200 | 101.33 | 102.22 | 100.36 | 595,800 | 755,000 | -18.2 | |
04/08/2021 |
101.33
|
2,882,400 | 101.78 | 103.47 | 101.33 | 592,400 | 1,342,700 | -86.4 | |
03/08/2021 |
101.78
|
7,293,100 | 95.56 | 102.22 | 96.89 | 929,000 | 2,816,500 | -215.2 | |
02/08/2021 |
95.56
|
1,682,400 | 95.29 | 97.42 | 95.02 | 119,300 | 315,100 | -21.2 | |
30/07/2021 |
95.29
|
2,339,200 | 93.42 | 95.38 | 94.22 | 249,000 | 383,200 | -14.3 | |
29/07/2021 |
93.42
|
1,076,500 | 93.51 | 93.87 | 92.89 | 48,900 | 63,400 | -1.5 | |
28/07/2021 |
93.51
|
1,192,400 | 92.71 | 93.78 | 92.44 | 137,400 | 175,900 | -4.0 | |
27/07/2021 |
92.71
|
1,442,800 | 92.62 | 94.04 | 92.71 | 208,300 | 339,600 | -13.7 | |
26/07/2021 |
92.62
|
1,940,200 | 92.44 | 93.69 | 91.64 | 257,500 | 614,100 | -37.2 | |
23/07/2021 |
92.44
|
3,088,800 | 94.40 | 96.71 | 92.44 | 778,600 | 2,545,396 | -194.5 | |
22/07/2021 |
94.40
|
2,242,200 | 92.44 | 94.93 | 92.18 | 605,600 | 4,656,210 | -450.4 | |
21/07/2021 |
92.44
|
2,765,100 | 91.56 | 94.67 | 90.67 | 965,300 | 12,394,812 | -1,251.7 | |
20/07/2021 |
91.56
|
2,130,300 | 91.47 | 91.82 | 88.89 | 492,100 | 1,612,800 | -113.3 | |
19/07/2021 |
91.47
|
1,851,300 | 94.04 | 94.04 | 89.33 | 702,700 | 599,100 | 10.9 | |
16/07/2021 |
94.04
|
2,158,200 | 90.67 | 94.31 | 90.76 | 808,300 | 11,500 | 83.9 | |
15/07/2021 |
90.67
|
2,584,200 | 91.56 | 92.18 | 89.96 | 438,500 | 1,020,400 | -59.4 | |
14/07/2021 |
91.56
|
2,585,100 | 91.56 | 94.58 | 90.67 | 839,900 | 1,276,800 | -44.8 | |
13/07/2021 |
91.56
|
2,355,200 | 92.44 | 93.42 | 88 | 493,600 | 1,419,800 | -93.5 | |
12/07/2021 |
92.44
|
2,863,900 | 96.53 | 97.78 | 90.40 | 414,000 | 517,400 | -11.4 | |
09/07/2021 |
96.53
|
1,787,900 | 98.67 | 98.67 | 95.56 | 309,600 | 290,500 | 2.0 |