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) |
-1.45 | -3.77% | 18,576,800 | -870,110 | -32.2 |
35.25
38.45
37
|
2 tháng
(2024-07-22) |
-0.40 | -1.07% | 41,822,700 | -704,228 | -25.6 |
34.20
38.80
37
|
3 tháng
(2024-06-21) |
-5.90 | -13.75% | 65,917,900 | -638,548 | -23.3 |
34.20
42.90
37
|
6 tháng
(2024-03-25) |
-4.47 | -10.79% | 179,064,500 | -535,938 | -21.9 |
34.20
45.40
37
|
12 tháng
(2023-09-25) |
8.23 | 28.62% | 390,886,800 | 34,902 | 1.1 |
25.49
45.40
37
|
24 tháng
(2022-09-30) |
9.73 | 35.66% | 646,879,000 | 1,035,473 | 30.3 |
14.60
45.40
37
|
36 tháng
(2021-10-05) |
4.78 | 14.85% | 902,501,700 | -473,847 | -72.2 |
14.60
54.61
37
|
60 tháng
(2019-10-16) |
26.61 | 256.08% | 1,376,826,970 | 2,884,623 | 37.1 |
7.79
54.61
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
23.01
|
1,091,200 | 22.44 | 23.01 | 21.79 | 158,800 | 600 | 5.5 |
06/07/2021 |
22.44
|
1,565,500 | 23.91 | 24.04 | 22.44 | 15,400 | 17,500 | -0.1 |
05/07/2021 |
23.91
|
1,128,400 | 24.68 | 24.68 | 23.72 | 30,100 | 56,900 | -1.2 |
02/07/2021 |
24.68
|
735,300 | 24.68 | 25.00 | 24.42 | 20,400 | 2,000 | 0.7 |
01/07/2021 |
24.68
|
826,700 | 24.74 | 24.81 | 24.33 | 21,600 | 15,300 | 0.2 |
30/06/2021 |
24.74
|
625,700 | 24.97 | 24.97 | 24.61 | 16,600 | 17,100 | -0.0 |
29/06/2021 |
24.97
|
850,900 | 25.00 | 25.48 | 24.55 | 0 | 47,100 | -1.8 |
28/06/2021 |
25.00
|
762,100 | 24.49 | 25.13 | 24.49 | 17,100 | 0 | 0.7 |
25/06/2021 |
24.49
|
604,000 | 24.42 | 24.94 | 24.29 | 8,500 | 0 | 0.3 |
24/06/2021 |
24.42
|
1,043,400 | 24.84 | 25.19 | 24.26 | 2,600 | 4,700 | -0.1 |
23/06/2021 |
24.84
|
1,987,300 | 25.96 | 25.96 | 24.49 | 12,100 | 44,800 | -1.3 |
22/06/2021 |
25.96
|
1,057,000 | 26.22 | 26.79 | 25.96 | 16,700 | 5,200 | 0.5 |
21/06/2021 |
26.22
|
1,151,300 | 26.67 | 26.67 | 25.64 | 0 | 37,100 | -1.5 |
18/06/2021 |
26.67
|
1,745,800 | 26.38 | 27.56 | 25.96 | 10,800 | 45,000 | -1.4 |
17/06/2021 |
26.38
|
1,010,100 | 26.28 | 26.79 | 25.51 | 28,800 | 12,300 | 0.7 |
16/06/2021 |
26.28
|
1,385,800 | 26.22 | 26.47 | 25.58 | 6,000 | 36,100 | -1.2 |
15/06/2021 |
26.22
|
2,530,100 | 25.00 | 26.47 | 24.87 | 5,000 | 44,400 | -1.6 |
14/06/2021 |
25.00
|
1,294,400 | 24.17 | 25.32 | 24.17 | 60,700 | 34,000 | 1.0 |
11/06/2021 |
24.17
|
785,400 | 23.69 | 24.23 | 23.52 | 19,700 | 32,600 | -0.5 |
10/06/2021 |
23.69
|
699,900 | 24.42 | 24.49 | 23.69 | 300 | 45,500 | -1.7 |
09/06/2021 |
24.42
|
1,043,000 | 24.68 | 24.87 | 23.46 | 8,200 | 40,500 | -1.2 |
08/06/2021 |
24.68
|
1,185,700 | 25.06 | 25.51 | 24.36 | 12,700 | 36,800 | -0.9 |
07/06/2021 |
25.06
|
1,183,300 | 24.87 | 25.32 | 24.36 | 0 | 69,300 | -2.7 |
04/06/2021 |
24.87
|
1,695,900 | 23.59 | 24.87 | 23.59 | 55,000 | 33,700 | 0.8 |
03/06/2021 |
23.59
|
848,600 | 23.59 | 23.85 | 22.44 | 4,100 | 8,500 | -0.2 |
02/06/2021 |
23.59
|
511,700 | 23.85 | 23.85 | 23.11 | 600 | 5,700 | -0.2 |
01/06/2021 |
23.85
|
491,700 | 24.17 | 24.29 | 23.65 | 3,700 | 400 | 0.1 |
31/05/2021 |
24.17
|
1,108,900 | 23.40 | 24.23 | 23.20 | 312,200 | 5,100 | 11.2 |
28/05/2021 |
23.40
|
987,700 | 23.08 | 23.40 | 23.01 | 1,600 | 147,800 | -5.3 |
27/05/2021 |
23.08
|
1,140,800 | 23.20 | 23.24 | 22.95 | 401,700 | 233,000 | 6.1 |
26/05/2021 |
23.20
|
1,101,600 | 23.08 | 23.59 | 22.44 | 266,500 | 100 | 9.6 |
25/05/2021 |
23.08
|
1,140,900 | 23.08 | 23.40 | 22.85 | 443,900 | 0 | 16.0 |
24/05/2021 |
23.08
|
986,000 | 22.08 | 23.27 | 22.31 | 56,700 | 2,000 | 2.0 |
21/05/2021 |
22.08
|
848,500 | 20.64 | 22.08 | 20.51 | 388,000 | 303,100 | 2.8 |
20/05/2021 |
20.64
|
1,631,600 | 21.67 | 21.67 | 20.22 | 6,300 | 350,100 | -11.1 |
19/05/2021 |
21.67
|
873,400 | 22.11 | 22.11 | 21.63 | 600 | 82,300 | -2.8 |
18/05/2021 |
22.11
|
503,000 | 22.66 | 22.66 | 21.86 | 13,800 | 15,000 | -0.0 |
17/05/2021 |
22.66
|
683,200 | 23.08 | 23.33 | 22.50 | 0 | 28,200 | -1.0 |
14/05/2021 |
23.08
|
579,900 | 23.40 | 24.04 | 23.08 | 0 | 27,200 | -1.0 |
13/05/2021 |
23.40
|
838,600 | 23.85 | 24.29 | 23.40 | 20,000 | 43,400 | -0.9 |
12/05/2021 |
23.85
|
1,808,200 | 22.31 | 23.85 | 22.27 | 350,900 | 327,400 | 1.0 |
11/05/2021 |
22.31
|
690,800 | 21.73 | 22.72 | 21.70 | 29,400 | 4,600 | 0.9 |
10/05/2021 |
21.73
|
679,300 | 21.73 | 22.18 | 21.28 | 14,200 | 8,100 | 0.2 |
07/05/2021 |
21.73
|
913,300 | 22.44 | 22.44 | 21.67 | 0 | 19,600 | -0.7 |
06/05/2021 |
22.44
|
543,200 | 22.37 | 22.88 | 22.31 | 11,600 | 1,300 | 0.4 |
05/05/2021 |
22.37
|
701,100 | 21.73 | 22.63 | 21.73 | 15,600 | 500 | 0.5 |
04/05/2021 |
21.73
|
464,300 | 22.11 | 22.11 | 21.35 | 4,000 | 35,200 | -1.0 |
29/04/2021 |
22.11
|
382,900 | 22.37 | 22.76 | 22.11 | 1,000 | 23,800 | -0.8 |
28/04/2021 |
22.37
|
612,700 | 21.54 | 22.76 | 21.41 | 400 | 2,700 | -0.1 |
27/04/2021 |
21.54
|
416,100 | 22.05 | 22.15 | 21.28 | 8,700 | 4,000 | 0.2 |
26/04/2021 |
22.05
|
472,600 | 22.92 | 22.92 | 22.05 | 600 | 54,300 | -1.9 |
23/04/2021 |
22.92
|
742,000 | 22.40 | 23.08 | 21.02 | 12,400 | 4,300 | 0.3 |
22/04/2021 |
22.40
|
1,348,700 | 23.33 | 23.33 | 21.73 | 30,700 | 47,600 | -0.6 |
20/04/2021 |
23.33
|
626,100 | 23.59 | 23.78 | 22.95 | 2,600 | 33,600 | -1.1 |
19/04/2021 |
23.59
|
467,300 | 23.52 | 23.91 | 23.52 | 900 | 37,700 | -1.4 |
16/04/2021 |
23.52
|
806,900 | 24.10 | 24.49 | 22.76 | 400 | 29,400 | -1.1 |
15/04/2021 |
24.10
|
702,600 | 24.61 | 24.65 | 24.04 | 2,900 | 30,200 | -1.0 |
14/04/2021 |
24.61
|
605,200 | 24.74 | 24.74 | 24.29 | 2,300 | 29,500 | -1.0 |
13/04/2021 |
24.74
|
743,600 | 25.45 | 25.61 | 24.55 | 2,200 | 19,200 | -0.7 |
12/04/2021 |
25.45
|
499,100 | 25.32 | 25.83 | 25.19 | 0 | 18,300 | -0.7 |
09/04/2021 |
25.32
|
292,500 | 25.26 | 25.58 | 25.26 | 2,200 | 1,000 | 0.0 |
08/04/2021 |
25.26
|
697,300 | 25.00 | 25.96 | 24.58 | 0 | 8,000 | -0.3 |
07/04/2021 |
25.00
|
574,000 | 24.71 | 25.00 | 24.23 | 26,000 | 9,300 | 0.6 |
06/04/2021 |
24.71
|
434,400 | 25.22 | 25.22 | 24.55 | 3,400 | 19,900 | -0.6 |
05/04/2021 |
25.22
|
385,800 | 25.32 | 25.58 | 25.22 | 100 | 21,800 | -0.9 |
02/04/2021 |
25.32
|
569,600 | 25.00 | 25.64 | 25.06 | 7,900 | 4,600 | 0.1 |
01/04/2021 |
25.00
|
485,900 | 24.71 | 25.00 | 24.55 | 400 | 5,000 | -0.2 |
31/03/2021 |
24.71
|
423,000 | 24.77 | 24.87 | 24.65 | 22,000 | 15,100 | 0.3 |
30/03/2021 |
24.77
|
457,900 | 24.42 | 24.84 | 24.36 | 6,500 | 4,300 | 0.1 |
29/03/2021 |
24.42
|
580,300 | 24.01 | 24.49 | 24.01 | 4,300 | 11,700 | -0.3 |
26/03/2021 |
24.01
|
1,033,700 | 24.36 | 24.36 | 22.76 | 60,900 | 9,700 | 1.9 |
25/03/2021 |
24.36
|
1,065,500 | 24.68 | 25.03 | 24.36 | 34,800 | 46,700 | -0.5 |
24/03/2021 |
24.68
|
973,200 | 26.02 | 26.02 | 24.42 | 25,800 | 39,600 | -0.6 |
23/03/2021 |
26.02
|
710,200 | 26.02 | 26.60 | 25.90 | 10,200 | 15,100 | -0.2 |
22/03/2021 |
26.02
|
660,900 | 26.28 | 26.28 | 25.77 | 11,700 | 17,300 | -0.2 |
19/03/2021 |
26.28
|
499,400 | 26.41 | 26.60 | 26.02 | 100 | 8,500 | -0.3 |
18/03/2021 |
26.41
|
797,100 | 25.96 | 26.60 | 25.77 | 1,800 | 0 | 0.1 |
17/03/2021 |
25.96
|
1,107,600 | 26.35 | 26.35 | 25.70 | 5,400 | 9,000 | -0.1 |
16/03/2021 |
26.35
|
984,000 | 26.92 | 26.92 | 26.28 | 500 | 28,900 | -1.2 |
15/03/2021 |
26.92
|
749,300 | 27.24 | 27.50 | 26.76 | 1,000 | 51,700 | -2.1 |
12/03/2021 |
27.24
|
530,100 | 27.47 | 27.88 | 27.18 | 10,500 | 1,300 | 0.4 |
11/03/2021 |
27.47
|
1,282,200 | 26.79 | 27.88 | 26.92 | 24,100 | 300 | 1.0 |
10/03/2021 |
26.79
|
536,600 | 26.54 | 26.86 | 26.28 | 2,800 | 9,400 | -0.3 |
09/03/2021 |
26.54
|
586,900 | 26.95 | 26.95 | 26.28 | 2,700 | 5,000 | -0.1 |
08/03/2021 |
26.95
|
902,700 | 26.67 | 27.31 | 26.41 | 1,500 | 37,100 | -1.5 |
05/03/2021 |
26.67
|
1,025,000 | 27.11 | 27.11 | 25.96 | 4,600 | 12,900 | -0.3 |
04/03/2021 |
27.11
|
1,326,500 | 27.82 | 28.20 | 26.35 | 11,800 | 17,100 | -0.2 |
03/03/2021 |
27.82
|
1,194,900 | 27.47 | 28.20 | 27.11 | 22,700 | 14,800 | 0.3 |
02/03/2021 |
27.47
|
870,700 | 27.56 | 28.08 | 27.31 | 13,200 | 27,500 | -0.6 |
01/03/2021 |
27.56
|
2,239,000 | 26.09 | 27.63 | 26.09 | 56,600 | 11,100 | 1.9 |
26/02/2021 |
26.09
|
1,078,200 | 25.51 | 27.27 | 25.00 | 1,900 | 12,100 | -0.4 |
25/02/2021 |
25.51
|
819,800 | 25.45 | 25.70 | 25.13 | 10,500 | 32,400 | -0.9 |
24/02/2021 |
25.45
|
990,900 | 26.06 | 26.47 | 25.38 | 2,500 | 51,900 | -2.0 |
23/02/2021 |
26.06
|
1,371,000 | 25.48 | 26.47 | 25.32 | 233,500 | 8,300 | 9.1 |
22/02/2021 |
25.48
|
1,216,700 | 25.86 | 26.12 | 25.26 | 0 | 38,900 | -1.6 |
19/02/2021 |
25.86
|
985,200 | 25.74 | 26.54 | 25.32 | 0 | 13,600 | -0.5 |
18/02/2021 |
25.74
|
1,455,200 | 25.13 | 26.25 | 24.68 | 1,000 | 26,800 | -1.0 |
17/02/2021 |
25.13
|
906,400 | 23.75 | 25.38 | 24.04 | 31,300 | 800 | 1.2 |
09/02/2021 |
23.75
|
841,700 | 23.08 | 23.94 | 22.82 | 142,000 | 22,400 | 4.4 |
08/02/2021 |
23.08
|
1,360,600 | 24.29 | 24.74 | 22.63 | 2,500 | 36,500 | -1.2 |