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) |
-0.65 | -2.21% | 37,901,500 | 1,417,511 | 40.9 |
28.05
29.55
28.80
|
2 tháng
(2024-07-22) |
0 | 0% | 100,274,100 | 4,344,129 | 125.7 |
26.55
29.60
28.80
|
3 tháng
(2024-06-21) |
-1.20 | -4% | 218,096,800 | 14,994,854 | 450.1 |
26.55
31.80
28.80
|
6 tháng
(2024-03-25) |
0.70 | 2.49% | 480,268,200 | 20,844,708 | 621.1 |
24.85
31.80
28.80
|
12 tháng
(2023-09-25) |
3.93 | 15.80% | 1,057,630,200 | 24,470,265 | 727.2 |
20.61
31.80
28.80
|
24 tháng
(2022-09-30) |
4.23 | 17.19% | 1,576,412,700 | 27,031,969 | 808.8 |
11
31.80
28.80
|
36 tháng
(2021-10-05) |
4.73 | 19.65% | 2,076,680,600 | 19,760,369 | 523.3 |
11
37.01
28.80
|
60 tháng
(2019-10-16) |
18.51 | 179.83% | 2,408,786,450 | -29,841,204 | -475.7 |
5.30
37.01
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
16.38
|
553,600 | 16.57 | 16.92 | 15.94 | 72,100 | 105,000 | -0.8 |
06/07/2021 |
16.57
|
939,700 | 16.95 | 17.55 | 16.45 | 2,500 | 292,600 | -7.8 |
05/07/2021 |
16.95
|
602,000 | 16.70 | 17.33 | 16.54 | 270,500 | 107,400 | 4.3 |
02/07/2021 |
16.70
|
368,800 | 16.67 | 16.70 | 16.57 | 4,200 | 40,000 | -0.9 |
01/07/2021 |
16.67
|
282,300 | 16.70 | 16.82 | 16.51 | 1,300 | 49,100 | -1.3 |
30/06/2021 |
16.70
|
344,100 | 16.92 | 16.92 | 16.64 | 0 | 164,700 | -4.4 |
29/06/2021 |
16.92
|
426,500 | 16.89 | 17.33 | 16.82 | 9,300 | 167,300 | -4.3 |
28/06/2021 |
16.89
|
719,900 | 16.76 | 17.01 | 16.54 | 16,200 | 264,500 | -6.6 |
25/06/2021 |
16.76
|
433,800 | 16.82 | 16.95 | 16.48 | 25,300 | 35,900 | -0.3 |
24/06/2021 |
16.82
|
459,300 | 17.20 | 17.20 | 16.70 | 32,600 | 900 | 0.9 |
23/06/2021 |
17.20
|
877,300 | 17.86 | 17.86 | 17.11 | 4,300 | 77,500 | -2.0 |
22/06/2021 |
17.86
|
482,100 | 17.90 | 18.08 | 17.80 | 4,500 | 20,000 | -0.4 |
21/06/2021 |
17.90
|
891,000 | 17.83 | 18.18 | 17.45 | 4,000 | 200,400 | -5.6 |
18/06/2021 |
17.83
|
971,100 | 17.77 | 18.21 | 17.77 | 3,800 | 357,700 | -10.1 |
17/06/2021 |
17.77
|
487,400 | 17.90 | 17.90 | 17.39 | 1,100 | 142,100 | -4.0 |
16/06/2021 |
17.90
|
1,872,600 | 16.92 | 17.96 | 16.92 | 7,600 | 284,400 | -7.7 |
15/06/2021 |
16.92
|
391,100 | 16.86 | 17.04 | 16.60 | 0 | 165,300 | -4.4 |
14/06/2021 |
16.86
|
201,100 | 17.04 | 17.30 | 16.73 | 0 | 81,400 | -2.2 |
11/06/2021 |
17.04
|
384,100 | 17.23 | 17.64 | 16.95 | 0 | 9,200 | -0.3 |
10/06/2021 |
17.23
|
1,378,800 | 16.13 | 17.23 | 16.07 | 100,000 | 267,900 | -4.6 |
09/06/2021 |
16.13
|
482,100 | 15.94 | 16.26 | 15.63 | 40,300 | 145,100 | -2.6 |
08/06/2021 |
15.94
|
456,700 | 16.89 | 17.01 | 15.91 | 23,700 | 1,500 | 0.6 |
07/06/2021 |
16.89
|
234,600 | 16.98 | 17.17 | 16.76 | 18,000 | 8,100 | 0.3 |
04/06/2021 |
16.98
|
577,400 | 17.23 | 17.30 | 16.92 | 54,500 | 57,500 | -0.1 |
03/06/2021 |
17.23
|
616,700 | 17.20 | 17.33 | 17.01 | 90,000 | 16,000 | 2.0 |
02/06/2021 |
17.20
|
551,500 | 17.30 | 17.30 | 17.08 | 94,800 | 19,300 | 2.1 |
01/06/2021 |
17.30
|
466,200 | 17.39 | 17.96 | 17.30 | 42,900 | 26,700 | 0.5 |
31/05/2021 |
17.39
|
922,800 | 16.57 | 17.58 | 16.57 | 3,200 | 34,300 | -0.9 |
28/05/2021 |
16.57
|
804,500 | 15.97 | 16.57 | 16.04 | 0 | 57,600 | -1.5 |
27/05/2021 |
15.97
|
347,600 | 16.10 | 16.23 | 15.82 | 37,500 | 50,300 | -0.3 |
26/05/2021 |
16.10
|
471,300 | 15.97 | 16.23 | 15.75 | 84,500 | 150,000 | -1.7 |
25/05/2021 |
15.97
|
684,600 | 15.94 | 16.07 | 15.75 | 421,000 | 233,700 | 4.7 |
24/05/2021 |
15.94
|
259,700 | 15.88 | 16.26 | 15.63 | 2,300 | 184,300 | -4.6 |
21/05/2021 |
15.88
|
744,200 | 15.41 | 16.38 | 15.12 | 308,800 | 187,600 | 3.0 |
20/05/2021 |
15.41
|
596,500 | 15.56 | 15.56 | 15.00 | 100 | 151,400 | -3.7 |
19/05/2021 |
15.56
|
319,700 | 15.75 | 15.75 | 15.50 | 500 | 102,300 | -2.5 |
18/05/2021 |
15.75
|
278,300 | 15.78 | 15.82 | 15.53 | 4,600 | 20,000 | -0.4 |
17/05/2021 |
15.78
|
252,600 | 15.75 | 15.97 | 15.72 | 100 | 9,800 | -0.2 |
14/05/2021 |
15.75
|
184,200 | 15.75 | 15.94 | 15.75 | 0 | 16,900 | -0.4 |
13/05/2021 |
15.75
|
597,500 | 16.01 | 16.26 | 15.75 | 107,600 | 325,800 | -5.5 |
12/05/2021 |
16.01
|
519,100 | 15.88 | 16.19 | 15.63 | 8,900 | 240,700 | -5.8 |
11/05/2021 |
15.88
|
545,400 | 15.88 | 16.26 | 15.69 | 12,200 | 208,700 | -4.9 |
10/05/2021 |
15.88
|
382,600 | 16.48 | 16.48 | 15.75 | 5,800 | 98,300 | -2.3 |
07/05/2021 |
16.48
|
596,700 | 16.51 | 16.51 | 15.82 | 9,900 | 14,900 | -0.1 |
06/05/2021 |
16.51
|
590,600 | 16.48 | 16.76 | 16.38 | 306,100 | 50,100 | 6.7 |
05/05/2021 |
16.48
|
982,700 | 16.07 | 16.64 | 16.07 | 269,500 | 6,200 | 6.8 |
04/05/2021 |
16.07
|
345,200 | 16.38 | 16.38 | 15.50 | 6,100 | 36,100 | -0.8 |
29/04/2021 |
16.38
|
501,000 | 16.51 | 16.86 | 16.07 | 100 | 34,300 | -0.9 |
28/04/2021 |
16.51
|
479,400 | 15.91 | 16.73 | 15.91 | 6,700 | 700 | 0.2 |
27/04/2021 |
15.91
|
307,900 | 15.94 | 16.07 | 15.12 | 4,700 | 11,000 | -0.2 |
26/04/2021 |
15.94
|
583,500 | 15.88 | 16.19 | 15.69 | 300 | 20,500 | -0.5 |
23/04/2021 |
15.88
|
600,300 | 15.47 | 16.01 | 15.19 | 71,300 | 20,400 | 1.3 |
22/04/2021 |
15.47
|
617,000 | 16.26 | 16.26 | 15.44 | 8,300 | 83,500 | -1.9 |
20/04/2021 |
16.26
|
485,300 | 16.32 | 16.70 | 16.07 | 46,000 | 64,000 | -0.5 |
19/04/2021 |
16.32
|
610,000 | 16.01 | 16.38 | 16.01 | 152,500 | 230,000 | -2.0 |
16/04/2021 |
16.01
|
1,210,000 | 16.41 | 16.41 | 15.75 | 182,400 | 518,300 | -8.6 |
15/04/2021 |
16.41
|
1,181,300 | 16.89 | 16.89 | 16.32 | 58,800 | 305,500 | -6.5 |
14/04/2021 |
16.89
|
1,421,200 | 17.14 | 17.14 | 16.70 | 220,700 | 779,900 | -15.0 |
13/04/2021 |
17.14
|
701,800 | 17.58 | 17.64 | 17.08 | 3,300 | 180,400 | -4.9 |
12/04/2021 |
17.58
|
796,900 | 17.30 | 17.90 | 17.17 | 384,300 | 90,400 | 8.2 |
09/04/2021 |
17.30
|
388,300 | 17.39 | 17.58 | 17.23 | 900 | 50,000 | -1.3 |
08/04/2021 |
17.39
|
389,100 | 17.52 | 17.52 | 17.20 | 19,400 | 66,900 | -1.3 |
07/04/2021 |
17.52
|
877,100 | 17.39 | 17.77 | 17.17 | 65,300 | 6,400 | 1.6 |
06/04/2021 |
17.39
|
680,000 | 17.64 | 17.77 | 17.36 | 65,800 | 61,700 | 0.1 |
05/04/2021 |
17.64
|
505,500 | 17.58 | 17.86 | 17.45 | 3,500 | 22,600 | -0.5 |
02/04/2021 |
17.58
|
625,000 | 18.02 | 18.34 | 17.58 | 1,100 | 15,100 | -0.4 |
01/04/2021 |
18.02
|
359,800 | 17.64 | 18.34 | 17.67 | 24,200 | 0 | 0.7 |
31/03/2021 |
17.64
|
324,600 | 17.77 | 17.77 | 17.52 | 0 | 6,600 | -0.2 |
30/03/2021 |
17.77
|
432,800 | 17.83 | 17.99 | 17.52 | 14,600 | 25,300 | -0.3 |
29/03/2021 |
17.83
|
434,000 | 17.42 | 17.86 | 17.45 | 54,700 | 0 | 1.5 |
26/03/2021 |
17.42
|
1,204,100 | 17.45 | 17.45 | 16.51 | 231,200 | 56,600 | 4.8 |
25/03/2021 |
17.45
|
1,272,900 | 17.93 | 18.08 | 17.33 | 2,300 | 124,600 | -3.4 |
24/03/2021 |
17.93
|
1,070,700 | 18.40 | 18.59 | 17.61 | 600 | 5,900 | -0.2 |
23/03/2021 |
18.40
|
1,049,800 | 18.97 | 19.03 | 18.27 | 28,200 | 235,100 | -6.1 |
22/03/2021 |
18.97
|
532,600 | 19.22 | 19.28 | 18.78 | 22,300 | 15,500 | 0.2 |
19/03/2021 |
19.22
|
2,646,000 | 18.15 | 19.41 | 18.21 | 37,600 | 34,700 | 0.1 |
18/03/2021 |
18.15
|
321,600 | 18.15 | 18.27 | 18.02 | 200 | 30,500 | -0.9 |
17/03/2021 |
18.15
|
618,200 | 18.05 | 18.53 | 17.77 | 31,600 | 0 | 0.9 |
16/03/2021 |
18.05
|
799,900 | 18.15 | 18.15 | 17.64 | 209,900 | 165,200 | 1.3 |
15/03/2021 |
18.15
|
617,900 | 18.46 | 18.46 | 18.08 | 6,300 | 85,900 | -2.3 |
12/03/2021 |
18.46
|
444,000 | 18.68 | 18.75 | 18.27 | 33,700 | 0 | 1.0 |
11/03/2021 |
18.68
|
1,486,800 | 17.96 | 18.71 | 17.77 | 7,900 | 179,800 | -4.9 |
10/03/2021 |
17.96
|
1,004,900 | 17.90 | 18.08 | 17.77 | 63,100 | 22,000 | 1.2 |
09/03/2021 |
17.90
|
1,974,500 | 17.27 | 18.27 | 16.89 | 16,900 | 323,400 | -8.7 |
08/03/2021 |
17.27
|
730,000 | 17.39 | 17.90 | 17.11 | 800 | 103,700 | -2.8 |
05/03/2021 |
17.39
|
1,100,300 | 17.11 | 18.15 | 16.64 | 20,900 | 134,100 | -3.1 |
04/03/2021 |
17.11
|
1,178,100 | 17.71 | 18.02 | 16.48 | 5,000 | 331,000 | -9.0 |
03/03/2021 |
17.71
|
961,600 | 18.08 | 18.15 | 17.67 | 6,400 | 334,100 | -9.3 |
02/03/2021 |
18.08
|
1,236,100 | 17.90 | 18.34 | 17.64 | 111,200 | 398,400 | -8.1 |
01/03/2021 |
17.90
|
1,069,600 | 17.58 | 18.81 | 17.83 | 23,400 | 176,000 | -4.4 |
26/02/2021 |
17.58
|
2,667,200 | 16.45 | 17.58 | 16.19 | 17,900 | 6,700 | 0.3 |
25/02/2021 |
16.45
|
616,600 | 16.07 | 16.45 | 16.13 | 54,100 | 5,200 | 1.3 |
24/02/2021 |
16.07
|
777,500 | 16.45 | 16.45 | 15.88 | 100 | 24,200 | -0.6 |
23/02/2021 |
16.45
|
473,300 | 16.32 | 16.54 | 16.13 | 31,100 | 500 | 0.8 |
22/02/2021 |
16.32
|
1,009,000 | 16.82 | 16.82 | 16.29 | 11,700 | 116,600 | -2.8 |
19/02/2021 |
16.82
|
689,500 | 16.82 | 17.14 | 16.51 | 1,800 | 113,800 | -3.0 |
18/02/2021 |
16.82
|
883,400 | 17.01 | 17.27 | 16.82 | 36,500 | 169,200 | -3.6 |
17/02/2021 |
17.01
|
1,443,900 | 16.04 | 17.08 | 15.94 | 28,200 | 325,000 | -7.8 |
09/02/2021 |
16.04
|
852,100 | 16.13 | 16.38 | 15.88 | 38,000 | 289,900 | -6.4 |
08/02/2021 |
16.13
|
1,124,100 | 16.38 | 17.01 | 15.82 | 13,000 | 15,500 | -0.1 |