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) |
-1.30 | -7.51% | 36,202,800 | 772,100 | 11.8 |
15.45
17.30
16
|
2 tháng
(2024-07-22) |
-0.65 | -3.90% | 105,565,800 | -319,100 | -8.9 |
15.10
17.90
16
|
3 tháng
(2024-06-21) |
-3.05 | -16.01% | 212,754,000 | -1,468,000 | -33.6 |
15.10
21.90
16
|
6 tháng
(2024-03-25) |
4.25 | 36.17% | 398,924,500 | 1,307,140 | 3.9 |
9.90
21.90
16
|
12 tháng
(2023-09-25) |
3 | 23.08% | 642,436,200 | 1,411,340 | 5.7 |
8.40
21.90
16
|
24 tháng
(2022-09-30) |
2.15 | 15.52% | 1,006,048,500 | 1,073,750 | 2.8 |
6.18
21.90
16
|
36 tháng
(2021-10-05) |
-4.35 | -21.38% | 1,522,834,700 | 1,327,950 | 8.9 |
6.18
25.30
16
|
60 tháng
(2019-10-16) |
14.22 | 798.88% | 2,130,098,020 | -76,100 | -7.0 |
1.24
25.30
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
19.40
|
1,523,400 | 19.60 | 20 | 19.40 | 18,700 | 74,100 | -1.1 |
25/11/2021 |
19.90
|
1,320,500 | 20.10 | 20.40 | 19.40 | 200 | 0 | 0.0 |
24/11/2021 |
19.85
|
1,463,800 | 21.30 | 21.45 | 19.85 | 1,700 | 1,000 | 0.0 |
23/11/2021 |
20.65
|
2,424,600 | 18.20 | 20.65 | 18.20 | 19,300 | 2,600 | 0.3 |
22/11/2021 |
19.30
|
3,883,400 | 19.80 | 20.70 | 19.30 | 24,100 | 45,900 | -0.4 |
19/11/2021 |
20.70
|
6,273,900 | 21.70 | 21.95 | 20.60 | 36,300 | 25,600 | 0.2 |
18/11/2021 |
22.15
|
2,269,700 | 22.55 | 22.55 | 22.10 | 7,900 | 400 | 0.2 |
17/11/2021 |
22.60
|
2,976,800 | 23.10 | 23.75 | 22.60 | 22,000 | 56,000 | -0.8 |
16/11/2021 |
23
|
5,176,000 | 21.90 | 23.50 | 21.60 | 19,300 | 32,100 | -0.3 |
15/11/2021 |
22.15
|
2,946,000 | 23 | 23 | 22.10 | 4,800 | 23,300 | -0.4 |
12/11/2021 |
22.65
|
3,832,900 | 22.35 | 23 | 22 | 109,300 | 63,900 | 1.0 |
11/11/2021 |
22.45
|
3,681,900 | 22.90 | 23.30 | 22.45 | 13,400 | 85,900 | -1.6 |
10/11/2021 |
22.90
|
2,498,000 | 23.50 | 23.50 | 22.90 | 5,200 | 67,600 | -1.4 |
09/11/2021 |
23.35
|
2,857,100 | 23 | 24 | 22.50 | 16,200 | 36,300 | -0.5 |
08/11/2021 |
22.80
|
2,518,100 | 23.50 | 23.50 | 22.65 | 17,400 | 82,200 | -1.5 |
05/11/2021 |
22.95
|
4,029,500 | 22.60 | 23 | 22.10 | 274,500 | 107,800 | 3.8 |
04/11/2021 |
22.60
|
2,937,400 | 22.25 | 23.50 | 22.25 | 30,600 | 15,600 | 0 |
03/11/2021 |
23.20
|
5,675,700 | 25 | 25.30 | 23.20 | 93,300 | 363,900 | -6.3 |
02/11/2021 |
24.90
|
6,063,100 | 23.70 | 25.35 | 23.20 | 448,900 | 114,000 | 8.1 |
01/11/2021 |
24.10
|
4,506,900 | 24.80 | 25.10 | 24 | 65,700 | 15,000 | 1.2 |
29/10/2021 |
25
|
4,268,500 | 25.30 | 26.50 | 24.90 | 25,300 | 45,600 | -0.5 |
28/10/2021 |
25.30
|
5,363,200 | 24.35 | 26 | 23.90 | 32,500 | 500 | 0.8 |
27/10/2021 |
24.35
|
6,973,100 | 24.35 | 24.35 | 23.55 | 81,500 | 2,500 | 1.9 |
26/10/2021 |
22.80
|
3,904,800 | 21.60 | 22.80 | 21.60 | 74,100 | 100 | 1.7 |
25/10/2021 |
21.35
|
2,155,000 | 21.85 | 22 | 21.20 | 0 | 9,400 | -0.2 |
22/10/2021 |
21.85
|
1,845,900 | 22.20 | 22.20 | 21.65 | 100 | 1,500 | -0.0 |
21/10/2021 |
22.10
|
1,560,800 | 22.45 | 22.45 | 21.95 | 0 | 46,700 | -1.0 |
20/10/2021 |
22.30
|
2,788,300 | 22.45 | 22.50 | 21.65 | 100 | 17,000 | -0.4 |
19/10/2021 |
22.25
|
1,356,500 | 22.60 | 22.70 | 22 | 0 | 36,200 | -0.8 |
18/10/2021 |
22.40
|
2,927,100 | 22 | 22.85 | 21.70 | 37,400 | 9,200 | 0.6 |
15/10/2021 |
22
|
2,479,600 | 22 | 22.10 | 21.70 | 1,000 | 5,100 | -0.1 |
14/10/2021 |
22.15
|
2,143,900 | 22.05 | 22.60 | 21.65 | 52,300 | 5,800 | 1.0 |
13/10/2021 |
22
|
2,465,900 | 21.10 | 22.10 | 20.85 | 83,100 | 10,500 | 1.6 |
12/10/2021 |
21.25
|
3,218,500 | 21.10 | 21.55 | 21.10 | 126,800 | 22,500 | 2.2 |
11/10/2021 |
21.65
|
2,798,900 | 22.65 | 22.75 | 21.60 | 4,100 | 88,600 | -1.9 |
08/10/2021 |
22.60
|
4,979,100 | 21.85 | 23 | 21.65 | 80,200 | 110,800 | -0.6 |
07/10/2021 |
21.65
|
2,704,600 | 20.75 | 21.70 | 20.70 | 26,500 | 33,700 | -0.1 |
06/10/2021 |
20.70
|
1,763,800 | 20.40 | 21.50 | 20.40 | 400 | 38,700 | -0.8 |
05/10/2021 |
20.35
|
3,434,500 | 20.60 | 21 | 20.30 | 29,500 | 5,700 | 0.5 |
04/10/2021 |
21.55
|
2,094,200 | 21.90 | 22.45 | 21.20 | 100 | 29,200 | -0.6 |
01/10/2021 |
22.35
|
2,233,100 | 22.60 | 23.40 | 21.90 | 22,400 | 303,900 | -6.3 |
30/09/2021 |
22.90
|
1,521,700 | 23 | 23.40 | 22.60 | 6,200 | 15,600 | -0.2 |
29/09/2021 |
22.60
|
1,878,800 | 22.05 | 23 | 21.35 | 20,100 | 42,800 | -0.5 |
28/09/2021 |
22.30
|
4,828,000 | 23.15 | 23.15 | 22 | 1,300 | 141,700 | -3.1 |
27/09/2021 |
21.65
|
564,200 | 20.10 | 21.65 | 20.10 | 2,400 | 6,000 | -0.1 |
24/09/2021 |
20.25
|
4,478,100 | 19.80 | 21 | 19.80 | 276,500 | 32,500 | 4.9 |
23/09/2021 |
21.25
|
4,830,500 | 22.50 | 22.60 | 21.25 | 24,100 | 79,700 | -1.2 |
22/09/2021 |
22.80
|
3,384,000 | 23.65 | 23.75 | 22.50 | 25,100 | 127,000 | -2.3 |
21/09/2021 |
23.60
|
3,626,500 | 22.85 | 23.85 | 22.75 | 62,000 | 82,500 | -0.4 |
20/09/2021 |
24
|
3,137,700 | 25.10 | 25.20 | 23.50 | 66,700 | 118,000 | -1.2 |
17/09/2021 |
23.80
|
4,187,000 | 22 | 24.60 | 21.60 | 28,200 | 79,000 | -1.2 |
16/09/2021 |
23.10
|
5,977,800 | 24.20 | 25.75 | 23 | 52,600 | 189,900 | -3.2 |
15/09/2021 |
24.70
|
10,399,700 | 25.60 | 25.60 | 23 | 120,900 | 109,300 | 0.4 |
14/09/2021 |
23.95
|
2,234,800 | 23.95 | 23.95 | 23.80 | 9,300 | 4,100 | 0.1 |
13/09/2021 |
22.40
|
1,413,400 | 22 | 22.40 | 21.60 | 12,200 | 1,000 | 0.3 |
10/09/2021 |
20.95
|
6,735,800 | 20.60 | 20.95 | 19.75 | 50,200 | 309,100 | -5.3 |
09/09/2021 |
19.60
|
1,901,200 | 18.75 | 19.60 | 18.60 | 37,200 | 50,800 | -0.3 |
08/09/2021 |
18.35
|
4,429,300 | 17.30 | 18.80 | 17.20 | 24,800 | 28,200 | -0.1 |
07/09/2021 |
17.80
|
9,834,100 | 18.05 | 18.05 | 17 | 519,400 | 97,900 | 7.5 |
06/09/2021 |
16.90
|
804,300 | 16.90 | 16.90 | 16.90 | 9,500 | 4,200 | 0.1 |
01/09/2021 |
15.80
|
4,104,300 | 14.70 | 15.80 | 14.60 | 253,800 | 21,600 | 3.6 |
31/08/2021 |
14.80
|
3,745,000 | 14.45 | 15.30 | 13.80 | 40,600 | 74,100 | -0.5 |
30/08/2021 |
14.45
|
5,968,900 | 14.45 | 15.30 | 14.45 | 29,100 | 40,100 | -0.2 |
27/08/2021 |
14.45
|
6,448,800 | 14.45 | 14.45 | 14 | 78,300 | 37,700 | 0.6 |
26/08/2021 |
13.55
|
1,745,600 | 13.10 | 13.55 | 12.75 | 38,200 | 53,300 | -0.2 |
25/08/2021 |
12.70
|
3,691,800 | 11.95 | 12.80 | 11.40 | 248,400 | 64,000 | 2.1 |
24/08/2021 |
12.20
|
6,077,900 | 12.30 | 13.10 | 12.20 | 158,800 | 119,200 | 0.5 |
23/08/2021 |
13.10
|
3,127,000 | 14 | 14 | 13 | 43,600 | 87,200 | -0.6 |
20/08/2021 |
13.80
|
3,655,700 | 14.10 | 14.20 | 13.20 | 21,200 | 126,800 | -1.4 |
19/08/2021 |
13.80
|
4,517,300 | 13.60 | 14.20 | 12.75 | 64,500 | 28,900 | 0.5 |
18/08/2021 |
13.65
|
6,508,500 | 14.10 | 14.65 | 13.65 | 34,100 | 61,200 | -0.4 |
17/08/2021 |
14.65
|
8,598,100 | 14.15 | 14.75 | 14.05 | 46,800 | 135,400 | -1.3 |
16/08/2021 |
14.05
|
3,329,600 | 14 | 14.05 | 13.90 | 600 | 200 | 0.0 |
13/08/2021 |
13.15
|
3,734,400 | 12 | 13.15 | 11.95 | 19,200 | 26,300 | -0.2 |
12/08/2021 |
12.30
|
15,124,700 | 12.85 | 12.85 | 11.30 | 115,300 | 162,400 | -0.6 |
11/08/2021 |
12.05
|
1,721,700 | 12.05 | 12.05 | 12.05 | 0 | 33,700 | -0.4 |
10/08/2021 |
11.30
|
1,389,800 | 11.30 | 11.30 | 11.30 | 7,000 | 32,100 | -0.3 |
09/08/2021 |
10.60
|
1,725,700 | 10.55 | 10.60 | 10.30 | 0 | 1,900 | -0.0 |
06/08/2021 |
9.95
|
3,157,000 | 9.05 | 9.95 | 9.01 | 39,200 | 13,700 | 0.3 |
05/08/2021 |
9.30
|
10,471,500 | 10.15 | 10.15 | 9 | 53,300 | 120,000 | -0.6 |
04/08/2021 |
9.51
|
1,617,400 | 9.51 | 9.51 | 9.51 | 19,700 | 4,600 | 0.1 |
03/08/2021 |
8.89
|
1,340,100 | 8.89 | 8.89 | 8.89 | 0 | 900 | -0.0 |
02/08/2021 |
8.31
|
2,585,900 | 8.20 | 8.31 | 8 | 0 | 7,100 | -0.1 |
30/07/2021 |
7.77
|
5,355,200 | 7.40 | 7.77 | 7.40 | 48,800 | 17,900 | 0.2 |
29/07/2021 |
7.27
|
1,471,400 | 6.80 | 7.27 | 6.80 | 36,800 | 6,500 | 0.2 |
28/07/2021 |
6.80
|
1,395,900 | 6.76 | 7.01 | 6.76 | 22,200 | 111,200 | -0.6 |
27/07/2021 |
6.98
|
2,577,400 | 7.31 | 7.40 | 6.80 | 20,800 | 58,600 | -0.3 |
26/07/2021 |
7.27
|
1,303,500 | 7.15 | 7.37 | 7 | 25,500 | 43,000 | -0.1 |
23/07/2021 |
7.31
|
2,028,000 | 7.68 | 7.80 | 7.30 | 12,400 | 147,400 | -1.0 |
22/07/2021 |
7.64
|
3,459,300 | 7.48 | 7.73 | 7.30 | 29,800 | 8,700 | 0.2 |
21/07/2021 |
7.24
|
893,300 | 7.55 | 7.55 | 7.19 | 0 | 84,400 | -0.6 |
20/07/2021 |
7.36
|
1,058,600 | 7.13 | 7.40 | 7.10 | 42,300 | 48,500 | -0.0 |
19/07/2021 |
7.18
|
1,450,400 | 6.85 | 7.65 | 6.83 | 1,800 | 17,700 | -0.1 |
16/07/2021 |
7.28
|
1,859,900 | 6.90 | 7.43 | 6.84 | 67,000 | 30,500 | 0.3 |
15/07/2021 |
6.95
|
750,000 | 6.80 | 6.99 | 6.73 | 74,000 | 900 | 0.5 |
14/07/2021 |
6.88
|
1,191,500 | 6.95 | 7.20 | 6.82 | 53,100 | 42,900 | 0.1 |
13/07/2021 |
6.86
|
1,580,500 | 6.21 | 6.86 | 6.21 | 71,100 | 50,300 | 0.1 |
12/07/2021 |
6.42
|
1,682,500 | 6.80 | 6.91 | 6.42 | 35,400 | 17,700 | 0.1 |
09/07/2021 |
6.90
|
1,385,700 | 6.80 | 7.30 | 6.72 | 89,500 | 5,800 | 0.6 |
08/07/2021 |
7.20
|
1,984,900 | 7.57 | 7.57 | 7.14 | 13,100 | 24,200 | -0.1 |