Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-2.29 | -6.90% | 59,532,600 | -5,287,034 | -171.8 |
30.40
33.44
30.90
|
2 tháng
(2024-09-23) |
-4.32 | -12.27% | 124,435,200 | -6,736,634 | -222.7 |
30.40
36.06
30.90
|
3 tháng
(2024-08-26) |
-3.83 | -11.02% | 164,815,500 | -7,069,634 | -234.2 |
30.40
36.06
30.90
|
6 tháng
(2024-05-27) |
-4.03 | -11.53% | 433,622,900 | -6,649,559 | -219.6 |
29.82
38.15
30.90
|
12 tháng
(2023-11-28) |
11.48 | 59.12% | 894,973,900 | 911,239 | 14.1 |
19.27
38.15
30.90
|
24 tháng
(2022-12-05) |
15.72 | 103.51% | 1,566,868,400 | -7,356,035 | -145.4 |
12.99
38.15
30.90
|
36 tháng
(2021-12-08) |
-4.18 | -11.90% | 2,088,530,300 | -7,352,105 | -201.3 |
9.73
38.15
30.90
|
60 tháng
(2019-12-19) |
20.23 | 189.53% | 3,750,489,184 | -10,400,135 | -307.7 |
7.38
39.91
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2021 |
24.26
|
2,739,500 | 23.79 | 24.44 | 23.42 | 42,500 | 30,000 | 0.3 |
16/04/2021 |
23.79
|
5,099,800 | 24.86 | 24.86 | 23.23 | 27,500 | 504,700 | -12.2 |
15/04/2021 |
24.86
|
3,301,600 | 25.52 | 25.66 | 24.82 | 9,800 | 32,500 | -0.6 |
14/04/2021 |
25.52
|
3,282,300 | 25.70 | 25.70 | 25.10 | 7,600 | 200,100 | -5.2 |
13/04/2021 |
25.70
|
4,556,700 | 26.50 | 26.50 | 25.61 | 8,800 | 46,100 | -1.0 |
12/04/2021 |
26.50
|
2,902,600 | 26.59 | 26.78 | 26.45 | 9,700 | 203,800 | -5.5 |
09/04/2021 |
26.59
|
2,944,000 | 26.50 | 27.01 | 26.50 | 30,300 | 269,000 | -6.8 |
08/04/2021 |
26.50
|
3,152,300 | 26.12 | 26.78 | 26.03 | 93,800 | 85,900 | 0.2 |
07/04/2021 |
26.12
|
2,634,700 | 26.03 | 26.12 | 25.61 | 36,300 | 505,800 | -13.0 |
06/04/2021 |
26.03
|
2,365,500 | 26.40 | 26.40 | 26.03 | 36,300 | 109,200 | -2.0 |
05/04/2021 |
26.40
|
2,056,700 | 26.40 | 26.59 | 26.22 | 177,200 | 245,300 | -1.9 |
02/04/2021 |
26.40
|
2,241,800 | 26.54 | 27.06 | 26.26 | 10,000 | 322,000 | -8.9 |
01/04/2021 |
26.54
|
2,484,100 | 25.94 | 26.59 | 25.89 | 114,800 | 200,900 | -2.4 |
31/03/2021 |
25.94
|
2,056,900 | 26.31 | 26.40 | 25.89 | 2,800 | 36,200 | -0.9 |
30/03/2021 |
26.31
|
2,115,700 | 25.98 | 26.45 | 25.84 | 598,500 | 1,800 | 16.8 |
29/03/2021 |
25.98
|
1,674,300 | 25.47 | 26.03 | 25.56 | 111,300 | 200 | 3.1 |
26/03/2021 |
25.47
|
5,217,700 | 25.75 | 25.75 | 23.98 | 53,100 | 600 | 1.4 |
25/03/2021 |
25.75
|
4,806,600 | 26.26 | 26.68 | 25.52 | 61,700 | 22,800 | 1.1 |
24/03/2021 |
26.26
|
3,693,600 | 27.38 | 27.38 | 26.08 | 510,300 | 1,700 | 14.4 |
23/03/2021 |
27.38
|
4,188,700 | 27.71 | 27.99 | 27.06 | 167,000 | 3,100 | 4.9 |
22/03/2021 |
27.71
|
3,121,400 | 27.99 | 28.45 | 27.61 | 12,100 | 6,700 | 0.2 |
19/03/2021 |
27.99
|
3,339,800 | 28.64 | 28.64 | 27.89 | 4,000 | 2,300 | 0.1 |
18/03/2021 |
28.64
|
3,849,200 | 27.71 | 28.83 | 27.71 | 800,400 | 10,000 | 23.7 |
17/03/2021 |
27.71
|
2,819,700 | 27.47 | 27.80 | 27.15 | 6,000 | 3,200 | 0.1 |
16/03/2021 |
27.47
|
4,671,800 | 28.27 | 28.27 | 27.24 | 2,000 | 15,700 | -0.4 |
15/03/2021 |
28.27
|
2,472,900 | 28.83 | 28.92 | 28.22 | 8,300 | 21,800 | -0.4 |
12/03/2021 |
28.83
|
8,710,200 | 27.52 | 29.29 | 27.61 | 125,800 | 32,500 | 2.8 |
11/03/2021 |
27.52
|
5,317,600 | 27.06 | 27.94 | 27.29 | 100 | 22,600 | -0.7 |
10/03/2021 |
27.06
|
2,563,700 | 26.78 | 27.33 | 26.59 | 170,200 | 57,200 | 3.2 |
09/03/2021 |
26.78
|
2,056,200 | 27.43 | 27.43 | 26.31 | 2,000 | 34,600 | -0.9 |
08/03/2021 |
27.43
|
3,627,300 | 27.10 | 27.99 | 26.87 | 14,400 | 49,100 | -1.0 |
05/03/2021 |
27.10
|
3,738,100 | 26.82 | 27.52 | 26.12 | 576,000 | 32,900 | 15.3 |
04/03/2021 |
26.82
|
4,337,000 | 27.61 | 27.71 | 26.22 | 739,800 | 15,400 | 20.6 |
03/03/2021 |
27.61
|
2,908,600 | 27.89 | 28.08 | 27.52 | 21,500 | 13,900 | 0.2 |
02/03/2021 |
27.89
|
5,624,500 | 27.52 | 28.64 | 27.29 | 115,200 | 166,000 | -1.5 |
01/03/2021 |
27.52
|
3,977,200 | 26.92 | 28.08 | 27.15 | 4,600 | 17,400 | -0.4 |
26/02/2021 |
26.92
|
4,192,500 | 26.96 | 27.06 | 25.94 | 201,000 | 25,000 | 5.1 |
25/02/2021 |
26.96
|
3,505,700 | 26.87 | 27.24 | 26.40 | 24,000 | 2,000 | 0.6 |
24/02/2021 |
26.87
|
4,418,300 | 27.89 | 28.64 | 26.59 | 27,300 | 258,300 | -6.8 |
23/02/2021 |
27.89
|
8,396,300 | 26.08 | 27.89 | 25.28 | 38,200 | 176,200 | -3.9 |
22/02/2021 |
26.08
|
4,211,000 | 26.22 | 26.54 | 25.66 | 17,900 | 320,900 | -8.5 |
19/02/2021 |
26.22
|
8,269,200 | 25.61 | 27.06 | 25.70 | 34,400 | 338,000 | -8.5 |
18/02/2021 |
25.61
|
3,278,500 | 23.98 | 25.61 | 25.61 | 1,000 | 500 | 0.0 |
17/02/2021 |
23.98
|
1,392,600 | 22.44 | 23.98 | 23.32 | 100 | 35,500 | -0.9 |
09/02/2021 |
22.44
|
3,756,400 | 22.34 | 23.14 | 21.64 | 124,300 | 15,100 | 2.6 |
08/02/2021 |
22.34
|
5,368,300 | 23.98 | 24.16 | 22.34 | 61,300 | 22,200 | 0.9 |
05/02/2021 |
23.98
|
3,434,800 | 23.74 | 24.26 | 23.37 | 50,800 | 13,900 | 0.9 |
04/02/2021 |
23.74
|
4,257,800 | 23.32 | 24.54 | 23.23 | 28,600 | 612,600 | -15.0 |
03/02/2021 |
23.32
|
3,765,800 | 21.83 | 23.32 | 21.83 | 13,700 | 149,900 | -3.3 |
02/02/2021 |
21.83
|
6,277,200 | 21.18 | 22.25 | 20.15 | 855,800 | 1,339,700 | -11.0 |
01/02/2021 |
21.18
|
5,967,800 | 22.76 | 24.07 | 21.18 | 275,300 | 171,000 | 2.5 |
29/01/2021 |
22.76
|
12,775,800 | 24.40 | 24.40 | 22.72 | 556,800 | 1,149,300 | -14.6 |
28/01/2021 |
24.40
|
501,600 | 26.22 | 26.22 | 24.40 | 1,200 | 0 | 0.0 |
27/01/2021 |
26.22
|
5,670,400 | 28.17 | 28.17 | 26.22 | 101,100 | 201,100 | -2.8 |
26/01/2021 |
28.17
|
5,595,300 | 30.27 | 30.27 | 28.17 | 20,800 | 34,200 | -0.4 |
25/01/2021 |
30.27
|
4,896,700 | 29.95 | 30.74 | 29.43 | 8,000 | 40,400 | -1.1 |
22/01/2021 |
29.95
|
6,470,800 | 29.71 | 30.97 | 29.11 | 16,000 | 12,900 | 0.1 |
21/01/2021 |
29.71
|
5,031,100 | 28.92 | 29.76 | 28.27 | 32,000 | 10,900 | 0.7 |
20/01/2021 |
28.92
|
5,355,900 | 29.57 | 29.85 | 27.52 | 61,700 | 128,000 | -2.0 |
19/01/2021 |
29.57
|
5,926,700 | 31.07 | 31.67 | 28.92 | 35,500 | 116,700 | -2.6 |
18/01/2021 |
31.07
|
7,199,300 | 30.23 | 31.91 | 29.71 | 36,100 | 401,800 | -12.0 |
15/01/2021 |
30.23
|
5,477,800 | 30.46 | 30.74 | 29.76 | 26,100 | 4,800 | 0.7 |
14/01/2021 |
30.46
|
7,396,400 | 29.71 | 31.63 | 30.23 | 397,000 | 74,500 | 10.7 |
13/01/2021 |
29.71
|
15,851,200 | 27.80 | 29.71 | 28.45 | 542,600 | 516,000 | 0.8 |
12/01/2021 |
27.80
|
3,876,400 | 27.38 | 27.85 | 27.06 | 7,000 | 41,900 | -1.0 |
11/01/2021 |
27.38
|
5,430,200 | 27.06 | 27.94 | 26.59 | 6,700 | 44,600 | -1.1 |
08/01/2021 |
27.06
|
6,681,900 | 26.40 | 27.99 | 26.03 | 96,500 | 1,017,200 | -26.5 |
07/01/2021 |
26.40
|
6,324,200 | 26.82 | 27.06 | 26.22 | 79,100 | 1,162,600 | -30.7 |
06/01/2021 |
26.82
|
6,482,500 | 27.52 | 27.75 | 26.59 | 21,800 | 486,800 | -13.6 |
05/01/2021 |
27.52
|
5,766,300 | 27.47 | 28.22 | 27.15 | 5,000 | 223,400 | -6.5 |
04/01/2021 |
27.47
|
7,353,500 | 27.94 | 29.43 | 27.47 | 16,100 | 1,243,800 | -36.8 |
31/12/2020 |
27.94
|
4,707,730 | 26.59 | 27.99 | 26.12 | 113,650 | 490,840 | -10.8 |
30/12/2020 |
26.59
|
5,020,230 | 27.52 | 28.08 | 26.22 | 24,790 | 107,470 | -2.2 |
29/12/2020 |
27.52
|
7,712,850 | 28.41 | 28.73 | 26.96 | 78,640 | 592,290 | -15.3 |
28/12/2020 |
28.41
|
4,610,970 | 27.15 | 29.01 | 27.24 | 116,070 | 850,220 | -22.3 |
25/12/2020 |
27.15
|
5,589,590 | 25.38 | 27.15 | 25.70 | 44,870 | 30,360 | 0.4 |
24/12/2020 |
25.38
|
9,525,620 | 25.75 | 27.06 | 23.98 | 37,520 | 426,100 | -10.7 |
23/12/2020 |
25.75
|
3,522,880 | 27.01 | 28.87 | 25.14 | 11,220 | 309,070 | -8.9 |
22/12/2020 |
27.01
|
1,853,210 | 25.28 | 27.01 | 26.68 | 2,570 | 6,840 | -0.0 |
21/12/2020 |
25.28
|
3,351,680 | 23.65 | 25.28 | 24.35 | 53,700 | 30,570 | 0.6 |
18/12/2020 |
23.65
|
3,881,450 | 22.39 | 23.65 | 22.67 | 34,880 | 333,000 | -7.4 |
17/12/2020 |
22.39
|
4,909,320 | 21.74 | 23.00 | 21.27 | 73,850 | 112,290 | -0.9 |
16/12/2020 |
21.74
|
3,528,920 | 21.69 | 22.16 | 21.55 | 114,530 | 177,910 | -1.5 |
15/12/2020 |
21.69
|
4,905,500 | 20.85 | 22.16 | 20.66 | 30,510 | 144,980 | -2.7 |
14/12/2020 |
20.85
|
5,534,040 | 19.50 | 20.85 | 19.59 | 104,160 | 314,130 | -4.8 |
11/12/2020 |
19.50
|
4,719,070 | 18.61 | 19.59 | 18.57 | 123,420 | 5,370 | 2.4 |
10/12/2020 |
18.61
|
3,775,710 | 19.08 | 19.40 | 18.57 | 14,280 | 341,980 | -6.6 |
09/12/2020 |
19.08
|
5,111,400 | 18.94 | 19.87 | 18.75 | 25,010 | 534,160 | -10.5 |
08/12/2020 |
18.94
|
3,509,780 | 18.94 | 19.27 | 18.75 | 530 | 331,260 | -6.7 |
07/12/2020 |
18.94
|
4,335,970 | 18.71 | 19.64 | 18.94 | 19,680 | 56,150 | -0.8 |
04/12/2020 |
18.71
|
6,208,970 | 17.49 | 18.71 | 17.49 | 29,160 | 21,140 | 0.2 |
03/12/2020 |
17.49
|
2,618,260 | 17.54 | 17.68 | 17.35 | 600 | 96,690 | -1.8 |
02/12/2020 |
17.54
|
3,181,530 | 17.40 | 17.82 | 17.26 | 909,490 | 64,330 | 15.9 |
01/12/2020 |
17.40
|
3,758,590 | 17.35 | 17.49 | 16.89 | 107,180 | 43,780 | 1.2 |
30/11/2020 |
17.35
|
3,181,380 | 17.77 | 17.91 | 17.35 | 45,060 | 245,830 | -3.8 |
27/11/2020 |
17.77
|
2,977,160 | 18.10 | 18.10 | 17.77 | 210 | 93,690 | -1.8 |
26/11/2020 |
18.10
|
5,644,050 | 17.63 | 18.19 | 17.68 | 15,340 | 68,810 | -1.0 |
25/11/2020 |
17.63
|
3,225,870 | 17.07 | 17.73 | 17.17 | 26,910 | 6,080 | 0.4 |
24/11/2020 |
17.07
|
5,685,550 | 17.26 | 17.40 | 16.61 | 92,410 | 70,330 | 0.4 |
23/11/2020 |
17.26
|
4,154,160 | 17.73 | 17.73 | 17.12 | 24,980 | 9,750 | 0.3 |