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 | 0.92% | 1,047,000 | 0 | 0 |
10.80
11.70
11
|
2 tháng
(2024-07-22) |
-0.30 | -2.65% | 2,025,200 | 0 | 0 |
10.40
11.70
11
|
3 tháng
(2024-06-21) |
-1.60 | -12.70% | 4,353,100 | 0 | 0 |
10.40
12.70
11
|
6 tháng
(2024-03-25) |
-2.80 | -20.29% | 19,181,300 | 0 | -0.1 |
9.70
14.50
11
|
12 tháng
(2023-09-25) |
1.10 | 11.11% | 29,556,600 | -13,900 | -0.3 |
8.20
14.50
11
|
24 tháng
(2022-09-30) |
0.20 | 1.85% | 48,416,425 | -23,100 | -0.4 |
5.60
14.50
11
|
36 tháng
(2021-10-05) |
-7.90 | -41.80% | 105,717,130 | 563,500 | 12.7 |
5.60
27
11
|
60 tháng
(2019-10-16) |
-6.90 | -38.55% | 191,736,099 | 681,300 | 15.1 |
5.60
30
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
23.50
|
305,800 | 23.20 | 23.70 | 22.80 | 18,400 | 0 | 0.4 |
24/11/2021 |
23.20
|
466,310 | 23.80 | 23.80 | 22.90 | 60,000 | 400 | 1.4 |
23/11/2021 |
23.80
|
371,794 | 22.60 | 23.90 | 22.30 | 8,600 | 0 | 0.2 |
22/11/2021 |
22.60
|
843,063 | 24.20 | 24.50 | 22.10 | 6,000 | 0 | 0.1 |
19/11/2021 |
24.20
|
1,229,224 | 26.40 | 26.40 | 23.80 | 1,400 | 0 | 0.0 |
18/11/2021 |
26.40
|
567,227 | 26.50 | 27 | 26.10 | 0 | 0 | 0 |
17/11/2021 |
26.50
|
444,800 | 26.20 | 26.60 | 25.90 | 31,200 | 0 | 0.8 |
16/11/2021 |
26.20
|
1,144,900 | 27 | 27 | 25.40 | 15,100 | 0 | 0.4 |
15/11/2021 |
27
|
998,900 | 26.90 | 27.90 | 25.30 | 4,000 | 0 | 0.1 |
12/11/2021 |
26.90
|
887,524 | 25.60 | 26.90 | 25.50 | 0 | 0 | 0 |
11/11/2021 |
25.60
|
1,092,000 | 24.70 | 26.20 | 24.30 | 29,000 | 0 | 0.7 |
10/11/2021 |
24.70
|
810,562 | 24.40 | 24.80 | 24 | 30,000 | 0 | 0.7 |
09/11/2021 |
24.40
|
803,120 | 24 | 25 | 23.70 | 20,000 | 0 | 0.5 |
08/11/2021 |
24
|
722,207 | 23.70 | 24.30 | 23.60 | 0 | 0 | 0 |
05/11/2021 |
23.70
|
933,847 | 23 | 24 | 22.50 | 24,000 | 0 | 0.5 |
04/11/2021 |
23
|
782,313 | 22.60 | 23.30 | 21.90 | 19,900 | 0 | 0.5 |
03/11/2021 |
22.60
|
1,501,073 | 23.90 | 24.80 | 22.50 | 13,500 | 100 | 0.3 |
02/11/2021 |
23.90
|
1,044,430 | 23.90 | 24.50 | 23.50 | 5,000 | 2,300 | 0.1 |
01/11/2021 |
23.90
|
2,102,103 | 21.80 | 24.50 | 21.70 | 0 | 0 | 0 |
29/10/2021 |
21.80
|
1,526,284 | 20.80 | 22.20 | 20.50 | 100 | 0 | 0.0 |
28/10/2021 |
20.80
|
690,835 | 21.10 | 21.10 | 20.70 | 600 | 1,100 | -0.0 |
27/10/2021 |
21.10
|
842,500 | 21.40 | 22 | 20.70 | 2,200 | 0 | 0.0 |
26/10/2021 |
21.40
|
1,182,300 | 20.30 | 21.60 | 19.80 | 0 | 200 | -0.0 |
25/10/2021 |
20.30
|
1,006,700 | 19.80 | 20.70 | 19.80 | 0 | 1,600 | -0.0 |
22/10/2021 |
19.80
|
602,100 | 19.30 | 20 | 19.30 | 1,100 | 2,000 | -0.0 |
21/10/2021 |
19.30
|
232,100 | 19.70 | 20 | 19.30 | 0 | 21,100 | -0.4 |
20/10/2021 |
19.70
|
676,900 | 19.10 | 20.30 | 19.10 | 0 | 0 | 0 |
19/10/2021 |
19.10
|
287,200 | 19.10 | 19.20 | 19 | 0 | 0 | 0 |
18/10/2021 |
19.10
|
517,100 | 19.30 | 19.40 | 18.90 | 0 | 0 | 0 |
15/10/2021 |
19.30
|
282,500 | 19.20 | 19.50 | 19.10 | 0 | 0 | 0 |
14/10/2021 |
19.20
|
358,400 | 19 | 19.60 | 19 | 0 | 0 | 0 |
13/10/2021 |
19
|
259,400 | 19.10 | 19.30 | 18.80 | 0 | 0 | 0 |
12/10/2021 |
19.10
|
457,000 | 19 | 19.40 | 18.80 | 0 | 0 | 0 |
11/10/2021 |
19
|
541,200 | 19.50 | 19.70 | 19 | 0 | 0 | 0 |
08/10/2021 |
19.50
|
315,500 | 19.90 | 20.20 | 19.30 | 2,600 | 0 | 0.1 |
07/10/2021 |
19.90
|
368,500 | 19.80 | 20.20 | 19.60 | 0 | 1,300 | -0.0 |
06/10/2021 |
19.80
|
547,300 | 18.90 | 19.90 | 18.90 | 0 | 11,500 | -0.2 |
05/10/2021 |
18.90
|
257,525 | 18.80 | 19.30 | 18.70 | 200 | 0 | 0.0 |
04/10/2021 |
18.80
|
361,328 | 18.80 | 19 | 18.60 | 1,300 | 0 | 0.0 |
01/10/2021 |
18.80
|
371,600 | 19.30 | 19.30 | 18.60 | 9,800 | 0 | 0.2 |
30/09/2021 |
19.30
|
238,113 | 18.90 | 19.50 | 18.60 | 1,400 | 0 | 0.0 |
29/09/2021 |
18.90
|
285,400 | 18.80 | 18.90 | 18.20 | 2,300 | 100 | 0.0 |
28/09/2021 |
18.80
|
463,400 | 18.20 | 18.90 | 18 | 0 | 0 | 0 |
27/09/2021 |
18.20
|
875,876 | 19.70 | 19.80 | 18.10 | 100 | 0 | 0.0 |
24/09/2021 |
19.70
|
667,600 | 20.30 | 20.50 | 19.50 | 0 | 0 | 0 |
23/09/2021 |
20.30
|
830,257 | 21.40 | 21.90 | 20 | 900 | 0 | 0.0 |
22/09/2021 |
21.40
|
867,905 | 20.40 | 21.90 | 20 | 0 | 0 | 0 |
21/09/2021 |
20.40
|
1,146,518 | 20.70 | 20.70 | 19.60 | 44,000 | 300 | 0.9 |
20/09/2021 |
20.70
|
919,750 | 21.70 | 21.80 | 20.50 | 32,500 | 0 | 0.7 |
17/09/2021 |
21.70
|
1,512,530 | 20.50 | 23 | 20.20 | 0 | 0 | 0 |
16/09/2021 |
20.50
|
1,178,959 | 19.70 | 20.60 | 19.70 | 25,400 | 0 | 0.5 |
15/09/2021 |
19.70
|
1,256,200 | 18.50 | 19.90 | 18.10 | 0 | 0 | 0 |
14/09/2021 |
18.50
|
463,958 | 18.90 | 19 | 18.20 | 0 | 0 | 0 |
13/09/2021 |
18.90
|
400,100 | 19.10 | 19.90 | 18.70 | 0 | 0 | 0 |
10/09/2021 |
19.10
|
648,833 | 18.50 | 19.70 | 18.50 | 0 | 0 | 0 |
09/09/2021 |
18.50
|
382,941 | 18.20 | 18.70 | 18.10 | 0 | 0 | 0 |
08/09/2021 |
18.20
|
563,554 | 18.50 | 18.80 | 18 | 0 | 0 | 0 |
07/09/2021 |
18.50
|
1,564,545 | 20 | 20 | 18.40 | 0 | 0 | 0 |
06/09/2021 |
20
|
1,087,900 | 19.30 | 20.50 | 18.90 | 0 | 0 | 0 |
01/09/2021 |
19.30
|
1,250,200 | 19.40 | 20.70 | 19 | 0 | 0 | 0 |
31/08/2021 |
19.40
|
2,311,803 | 17 | 19.40 | 17 | 0 | 0 | 0 |
30/08/2021 |
17
|
426,820 | 16.60 | 17.10 | 16.60 | 0 | 0 | 0 |
27/08/2021 |
16.60
|
166,832 | 16.50 | 16.70 | 16.30 | 0 | 0 | 0 |
26/08/2021 |
16.50
|
198,700 | 16.60 | 17 | 16.40 | 0 | 0 | 0 |
25/08/2021 |
16.60
|
437,550 | 17 | 17 | 16.10 | 0 | 0 | 0 |
24/08/2021 |
17
|
309,500 | 17.20 | 17.30 | 16.80 | 0 | 0 | 0 |
23/08/2021 |
17.20
|
389,140 | 17.60 | 17.70 | 17.10 | 0 | 0 | 0 |
20/08/2021 |
17.60
|
1,171,300 | 17.50 | 18.30 | 16.90 | 0 | 0 | 0 |
19/08/2021 |
17.50
|
478,600 | 17.40 | 17.70 | 16.80 | 0 | 0 | 0 |
18/08/2021 |
17.40
|
308,200 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
17/08/2021 |
17.30
|
287,200 | 17 | 17.40 | 17 | 0 | 0 | 0 |
16/08/2021 |
17
|
446,500 | 17.20 | 17.50 | 16.90 | 0 | 0 | 0 |
13/08/2021 |
17.20
|
450,700 | 17.70 | 18 | 16.80 | 0 | 0 | 0 |
12/08/2021 |
17.70
|
271,900 | 17.70 | 18.10 | 17.50 | 0 | 0 | 0 |
11/08/2021 |
17.70
|
906,720 | 17 | 18.40 | 16.80 | 0 | 0 | 0 |
10/08/2021 |
17
|
275,966 | 17 | 17.30 | 16.80 | 0 | 0 | 0 |
09/08/2021 |
17
|
257,300 | 16.90 | 17.20 | 16.80 | 0 | 0 | 0 |
06/08/2021 |
16.90
|
912,000 | 16.20 | 17.40 | 16.20 | 0 | 0 | 0 |
05/08/2021 |
16.20
|
303,000 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
04/08/2021 |
16
|
225,300 | 16.10 | 16.30 | 15.80 | 0 | 0 | 0 |
03/08/2021 |
16.10
|
210,900 | 15.90 | 16.10 | 15.70 | 0 | 0 | 0 |
02/08/2021 |
15.90
|
160,400 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
30/07/2021 |
16.10
|
207,900 | 16.40 | 17 | 16.10 | 0 | 0 | 0 |
29/07/2021 |
16.40
|
440,900 | 15.10 | 16.90 | 15 | 0 | 0 | 0 |
28/07/2021 |
15.10
|
94,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
27/07/2021 |
15.10
|
105,100 | 15.10 | 15.30 | 15 | 0 | 0 | 0 |
26/07/2021 |
15.10
|
92,200 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
23/07/2021 |
15.20
|
115,300 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
22/07/2021 |
15.40
|
107,808 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
21/07/2021 |
15.10
|
126,501 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
20/07/2021 |
15.30
|
145,800 | 15.20 | 15.30 | 14.70 | 0 | 0 | 0 |
19/07/2021 |
15.20
|
265,400 | 15.50 | 15.50 | 14.70 | 0 | 0 | 0 |
16/07/2021 |
15.50
|
203,800 | 15.30 | 15.70 | 15.10 | 0 | 0 | 0 |
15/07/2021 |
15.30
|
103,900 | 14.80 | 15.40 | 14.70 | 0 | 0 | 0 |
14/07/2021 |
14.80
|
168,400 | 15.40 | 15.40 | 14.50 | 0 | 0 | 0 |
13/07/2021 |
15.40
|
178,500 | 14.90 | 15.40 | 14.70 | 0 | 0 | 0 |
12/07/2021 |
14.90
|
385,114 | 15.80 | 15.90 | 14.30 | 0 | 0 | 0 |
09/07/2021 |
15.80
|
215,300 | 16.10 | 16.30 | 15.50 | 0 | 0 | 0 |
08/07/2021 |
16.10
|
171,600 | 16 | 16.70 | 16 | 0 | 0 | 0 |
07/07/2021 |
16
|
387,200 | 16 | 16.30 | 15.70 | 0 | 0 | 0 |