Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0.45 | 2.75% | 5,700,900 | 101,033 | 0.6 |
16.20
17.10
16.80
|
2 tháng
(2025-05-26) |
-0.65 | -3.72% | 10,402,600 | -484,267 | -9.2 |
16.20
17.65
16.80
|
3 tháng
(2025-04-24) |
-1.05 | -5.88% | 14,306,800 | 902 | -7.3 |
16.20
18
16.80
|
6 tháng
(2025-01-24) |
-3.30 | -16.42% | 55,764,100 | 9,688,920 | 171.0 |
15.10
21.30
16.80
|
12 tháng
(2024-07-29) |
-3.31 | -16.47% | 131,474,100 | 16,849,749 | 317.9 |
15.10
21.30
16.80
|
24 tháng
(2023-08-03) |
-2.10 | -11.11% | 252,077,900 | 11,236,295 | 199.4 |
14.03
23.11
16.80
|
36 tháng
(2022-08-08) |
-5.18 | -23.56% | 294,413,300 | 17,580,264 | 394.7 |
12.78
23.11
16.80
|
60 tháng
(2021-01-08) |
3.05 | 22.15% | 514,395,500 | 32,473,564 | 1,069.6 |
9.86
29.02
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/12/2021 |
25.90
|
544,400 | 26.02 | 26.02 | 25.46 | 14,600 | 1,600 | 0.8 |
08/12/2021 |
26.02
|
529,200 | 25.94 | 26.42 | 25.50 | 13,400 | 107,800 | -6.1 |
07/12/2021 |
25.94
|
569,600 | 25.26 | 26.06 | 25.18 | 47,200 | 5,800 | 2.6 |
06/12/2021 |
25.26
|
698,700 | 26.46 | 26.46 | 24.70 | 1,400 | 31,200 | -1.9 |
03/12/2021 |
26.46
|
731,400 | 26.66 | 27.03 | 25.74 | 11,400 | 42,300 | -2.0 |
02/12/2021 |
26.66
|
583,000 | 26.54 | 26.91 | 25.86 | 74,800 | 18,100 | 3.7 |
01/12/2021 |
26.54
|
1,027,700 | 26.99 | 27.27 | 25.74 | 5,200 | 195,000 | -12.5 |
30/11/2021 |
26.99
|
1,059,500 | 26.22 | 27.67 | 26.34 | 90,100 | 128,600 | -2.6 |
29/11/2021 |
26.22
|
1,001,000 | 24.54 | 26.22 | 24.50 | 154,300 | 13,200 | 8.4 |
26/11/2021 |
24.54
|
854,000 | 24.82 | 25.06 | 23.86 | 2,500 | 58,600 | -3.4 |
25/11/2021 |
24.82
|
1,463,800 | 23.38 | 24.86 | 23.14 | 294,800 | 11,800 | 16.8 |
24/11/2021 |
23.38
|
1,249,300 | 22.94 | 24.46 | 22.86 | 194,400 | 21,500 | 10.1 |
23/11/2021 |
22.94
|
1,529,200 | 22.45 | 23.78 | 22.78 | 72,400 | 32,000 | 2.4 |
22/11/2021 |
22.45
|
3,100,700 | 21.01 | 22.45 | 21.65 | 104,300 | 38,100 | 3.7 |
19/11/2021 |
21.01
|
1,401,700 | 21.09 | 21.41 | 19.63 | 33,100 | 234,300 | -10.4 |
18/11/2021 |
21.09
|
1,155,900 | 21.13 | 21.41 | 20.45 | 13,600 | 14,600 | -0.1 |
17/11/2021 |
21.13
|
1,073,200 | 21.21 | 21.21 | 20.57 | 5,300 | 30,700 | -1.3 |
16/11/2021 |
21.21
|
959,500 | 21.21 | 21.25 | 20.53 | 22,800 | 24,500 | -0.1 |
15/11/2021 |
21.21
|
1,539,800 | 20.41 | 21.41 | 20.69 | 47,300 | 21,100 | 1.4 |
12/11/2021 |
20.41
|
936,000 | 20.41 | 20.53 | 19.97 | 3,600 | 6,700 | -0.2 |
11/11/2021 |
20.41
|
1,274,600 | 20.03 | 20.81 | 19.85 | 1,300 | 73,500 | -3.7 |
10/11/2021 |
20.03
|
2,325,200 | 18.73 | 20.03 | 18.81 | 51,500 | 22,600 | 1.4 |
09/11/2021 |
18.73
|
1,088,300 | 18.48 | 18.89 | 18.32 | 505,900 | 3,200 | 23.5 |
08/11/2021 |
18.48
|
1,074,800 | 18.77 | 18.85 | 18.24 | 123,800 | 41,000 | 3.8 |
05/11/2021 |
18.77
|
633,100 | 18.69 | 19.09 | 18.61 | 51,300 | 2,900 | 2.3 |
04/11/2021 |
18.69
|
1,339,900 | 18.04 | 18.85 | 18.00 | 392,800 | 500 | 18.0 |
03/11/2021 |
18.04
|
2,437,700 | 19.37 | 19.45 | 18.02 | 327,400 | 14,400 | 14.4 |
02/11/2021 |
19.37
|
1,792,100 | 19.13 | 20.25 | 19.13 | 213,500 | 55,100 | 7.7 |
01/11/2021 |
19.13
|
1,850,200 | 20.01 | 20.45 | 19.05 | 70,500 | 39,100 | 1.7 |
29/10/2021 |
20.01
|
1,848,000 | 19.45 | 20.03 | 19.33 | 1,011,400 | 18,500 | 48.4 |
28/10/2021 |
19.45
|
1,671,600 | 19.05 | 19.85 | 18.77 | 212,600 | 52,400 | 7.8 |
27/10/2021 |
19.05
|
2,352,600 | 18.69 | 19.09 | 18.61 | 277,200 | 23,100 | 12.0 |
26/10/2021 |
18.69
|
2,273,500 | 17.92 | 18.77 | 17.44 | 384,400 | 16,200 | 16.7 |
25/10/2021 |
17.92
|
1,440,300 | 17.90 | 18.20 | 17.68 | 149,600 | 4,100 | 6.5 |
22/10/2021 |
17.90
|
2,418,400 | 17.34 | 18.04 | 17.32 | 208,000 | 79,500 | 5.8 |
21/10/2021 |
17.34
|
2,625,100 | 16.24 | 17.36 | 16.34 | 686,100 | 90,300 | 25.1 |
20/10/2021 |
16.24
|
986,900 | 16.30 | 16.38 | 16.18 | 399,400 | 0 | 16.2 |
19/10/2021 |
16.30
|
848,900 | 16.32 | 16.32 | 15.84 | 305,300 | 13,100 | 11.8 |
18/10/2021 |
16.32
|
750,700 | 16.44 | 16.44 | 16.20 | 700 | 21,000 | -0.8 |
15/10/2021 |
16.44
|
1,222,100 | 16.42 | 16.64 | 16.38 | 25,300 | 7,500 | 0.7 |
14/10/2021 |
16.42
|
2,628,400 | 16.02 | 16.52 | 15.52 | 595,700 | 11,400 | 23.1 |
13/10/2021 |
16.02
|
1,191,000 | 16.32 | 16.32 | 15.84 | 122,400 | 20,300 | 4.1 |
12/10/2021 |
16.32
|
512,600 | 16.36 | 16.60 | 16.24 | 116,200 | 29,200 | 3.6 |
11/10/2021 |
16.36
|
1,683,200 | 16.36 | 16.70 | 16.24 | 352,000 | 3,500 | 13.6 |
08/10/2021 |
16.36
|
603,800 | 16.34 | 16.44 | 16.24 | 4,000 | 3,000 | 0.0 |
07/10/2021 |
16.34
|
792,400 | 16.24 | 16.48 | 16.14 | 24,700 | 2,000 | 0.9 |
06/10/2021 |
16.24
|
612,500 | 16.28 | 16.30 | 16.04 | 102,900 | 0 | 4.1 |
05/10/2021 |
16.28
|
765,000 | 16.80 | 16.80 | 16.24 | 16,200 | 32,200 | -0.7 |
04/10/2021 |
16.80
|
381,400 | 16.96 | 17.04 | 16.60 | 2,200 | 24,600 | -0.9 |
01/10/2021 |
16.96
|
517,800 | 16.92 | 16.96 | 16.56 | 24,100 | 10,000 | 0.6 |
30/09/2021 |
16.92
|
901,900 | 16.10 | 16.92 | 16.10 | 12,100 | 17,700 | -0.2 |
29/09/2021 |
16.10
|
889,700 | 16.44 | 16.44 | 16.02 | 5,200 | 12,000 | -0.3 |
28/09/2021 |
16.44
|
1,313,800 | 16.44 | 16.44 | 15.84 | 36,600 | 1,900 | 1.4 |
27/09/2021 |
16.44
|
902,600 | 16.88 | 17.16 | 16.44 | 107,000 | 59,500 | 2.0 |
24/09/2021 |
16.88
|
793,100 | 17.64 | 17.68 | 16.88 | 77,700 | 32,100 | 2.0 |
23/09/2021 |
17.64
|
1,465,200 | 17.24 | 18.00 | 17.24 | 15,100 | 30,300 | -0.7 |
22/09/2021 |
17.24
|
744,700 | 17.04 | 17.24 | 16.86 | 140,500 | 3,400 | 5.9 |
21/09/2021 |
17.04
|
512,700 | 17.28 | 17.28 | 16.64 | 10,000 | 22,300 | -0.5 |
20/09/2021 |
17.28
|
1,526,300 | 16.66 | 17.44 | 16.36 | 54,100 | 30,900 | 1.0 |
17/09/2021 |
16.66
|
597,800 | 16.76 | 17.04 | 16.64 | 26,500 | 0 | 1.1 |
16/09/2021 |
16.76
|
795,800 | 16.88 | 16.92 | 16.44 | 22,800 | 5,100 | 0.7 |
15/09/2021 |
16.88
|
904,800 | 17.28 | 17.28 | 16.64 | 18,000 | 1,200 | 0.7 |
14/09/2021 |
17.28
|
1,358,200 | 17.16 | 17.52 | 17.00 | 58,200 | 3,000 | 2.4 |
13/09/2021 |
17.16
|
1,313,000 | 16.44 | 17.16 | 16.56 | 14,200 | 30,500 | -0.7 |
10/09/2021 |
16.44
|
879,300 | 15.78 | 16.68 | 15.84 | 71,300 | 6,500 | 2.6 |
09/09/2021 |
15.78
|
499,600 | 15.64 | 15.84 | 15.24 | 24,700 | 1,500 | 0.9 |
08/09/2021 |
15.64
|
407,600 | 16.00 | 16.06 | 15.64 | 0 | 7,900 | -0.3 |
07/09/2021 |
16.00
|
649,900 | 16.60 | 16.60 | 15.68 | 1,700 | 10,100 | -0.3 |
06/09/2021 |
16.60
|
541,800 | 16.62 | 16.84 | 16.44 | 11,800 | 0 | 0.5 |
01/09/2021 |
16.62
|
710,700 | 16.52 | 16.80 | 16.24 | 5,900 | 2,000 | 0.2 |
31/08/2021 |
16.52
|
835,700 | 16.52 | 16.84 | 16.18 | 300 | 39,300 | -1.6 |
30/08/2021 |
16.52
|
974,300 | 16.44 | 16.88 | 16.52 | 22,500 | 0 | 0.9 |
27/08/2021 |
16.44
|
1,097,400 | 15.78 | 16.50 | 15.50 | 49,000 | 100 | 2.0 |
26/08/2021 |
15.78
|
847,300 | 15.50 | 16.00 | 15.64 | 68,400 | 2,000 | 2.6 |
25/08/2021 |
15.50
|
835,000 | 15.24 | 15.64 | 15.22 | 72,800 | 300 | 2.8 |
24/08/2021 |
15.24
|
757,000 | 15.24 | 15.80 | 14.92 | 160,400 | 1,200 | 6.0 |
23/08/2021 |
15.24
|
785,500 | 16.00 | 16.00 | 14.96 | 93,400 | 1,200 | 3.6 |
20/08/2021 |
16.00
|
1,514,200 | 17.20 | 17.20 | 16.00 | 58,200 | 14,400 | 1.8 |
19/08/2021 |
17.20
|
1,341,200 | 17.36 | 17.36 | 16.56 | 155,000 | 20,600 | 5.6 |
18/08/2021 |
17.36
|
916,300 | 17.04 | 17.84 | 17.08 | 104,100 | 18,000 | 3.7 |
17/08/2021 |
17.04
|
1,572,900 | 16.04 | 17.04 | 15.84 | 115,700 | 0 | 4.7 |
16/08/2021 |
16.04
|
1,407,400 | 15.08 | 16.04 | 15.00 | 188,400 | 0 | 7.3 |
13/08/2021 |
15.08
|
1,403,300 | 15.44 | 15.50 | 14.68 | 74,000 | 0 | 2.6 |
12/08/2021 |
15.44
|
1,428,800 | 14.96 | 15.64 | 14.76 | 149,000 | 0 | 5.7 |
11/08/2021 |
14.96
|
1,870,600 | 13.99 | 14.96 | 13.95 | 158,700 | 0 | 5.7 |
10/08/2021 |
13.99
|
1,254,000 | 13.45 | 14.07 | 13.51 | 0 | 0 | 0 |
09/08/2021 |
13.45
|
1,464,600 | 12.59 | 13.45 | 12.59 | 0 | 0 | 0 |
06/08/2021 |
12.59
|
1,383,700 | 11.95 | 12.63 | 11.91 | 0 | 0 | 0 |
05/08/2021 |
11.95
|
725,100 | 11.95 | 11.99 | 11.67 | 0 | 0 | 0 |
04/08/2021 |
11.95
|
690,400 | 11.51 | 11.95 | 11.51 | 0 | 0 | 0 |
03/08/2021 |
11.51
|
418,600 | 11.83 | 11.95 | 11.43 | 0 | 0 | 0 |
02/08/2021 |
11.83
|
521,000 | 11.67 | 12.03 | 11.69 | 0 | 0 | 0 |
30/07/2021 |
11.67
|
745,600 | 11.41 | 11.69 | 11.43 | 0 | 0 | 0 |
29/07/2021 |
11.41
|
524,300 | 11.23 | 11.45 | 11.15 | 0 | 0 | 0 |
28/07/2021 |
11.23
|
473,300 | 11.09 | 11.29 | 10.83 | 0 | 0 | 0 |
27/07/2021 |
11.09
|
403,800 | 10.93 | 11.15 | 10.97 | 0 | 0 | 0 |
26/07/2021 |
10.93
|
481,400 | 10.71 | 11.07 | 10.39 | 0 | 0 | 0 |
23/07/2021 |
10.71
|
361,200 | 11.07 | 11.19 | 10.67 | 0 | 0 | 0 |
22/07/2021 |
11.07
|
627,100 | 10.59 | 11.19 | 10.55 | 0 | 0 | 0 |
21/07/2021 |
10.59
|
395,500 | 10.02 | 10.61 | 10.06 | 0 | 0 | 0 |