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 | -3.38% | 2,146,500 | 7,800 | 0.4 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-1.35 | -3.51% | 5,228,800 | -175,606 | -6.1 |
36.60
39.10
37.60
|
3 tháng
(2024-06-21) |
-5.25 | -12.38% | 10,288,700 | -554,829 | -21.2 |
36.60
42.40
37.60
|
6 tháng
(2024-03-25) |
-5.46 | -12.81% | 37,146,700 | -244,127 | -4.1 |
36.60
43.10
37.60
|
12 tháng
(2023-09-25) |
-4.60 | -11.02% | 75,116,800 | 4,200,608 | 184.7 |
35.18
45.09
37.60
|
24 tháng
(2022-09-30) |
-7.19 | -16.22% | 132,208,800 | 5,746,560 | 237.9 |
24.13
45.99
37.60
|
36 tháng
(2021-10-05) |
-30.81 | -45.34% | 194,989,100 | 3,774,064 | 152.2 |
24.13
71.14
37.60
|
60 tháng
(2019-10-16) |
18.40 | 98.08% | 396,887,820 | 5,341,508 | 421.6 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
26.30
|
445,270 | 26.52 | 26.52 | 26.27 | 0 | 0 | 0 |
17/09/2020 |
26.52
|
681,800 | 26.35 | 26.61 | 26.30 | 1,900 | 19,180 | -0.8 |
16/09/2020 |
26.35
|
666,130 | 26.30 | 26.47 | 26.01 | 14,010 | 2,300 | 0.5 |
15/09/2020 |
26.30
|
762,630 | 26.13 | 26.41 | 26.07 | 27,660 | 4,400 | 1.1 |
14/09/2020 |
26.13
|
735,880 | 26.35 | 26.35 | 26.01 | 5,430 | 90 | 0.2 |
11/09/2020 |
26.35
|
536,060 | 26.41 | 26.50 | 26.30 | 15,410 | 29,300 | -0.6 |
10/09/2020 |
26.41
|
626,270 | 26.47 | 26.78 | 26.24 | 400 | 650 | -0.0 |
09/09/2020 |
26.47
|
1,702,340 | 25.28 | 26.64 | 25.11 | 73,910 | 105,600 | -1.5 |
08/09/2020 |
25.28
|
456,100 | 25.16 | 25.42 | 25.05 | 62,940 | 25,000 | 1.7 |
07/09/2020 |
25.16
|
713,200 | 25.45 | 25.45 | 25.05 | 61,500 | 25,000 | 1.6 |
04/09/2020 |
25.45
|
917,660 | 25.22 | 25.56 | 24.91 | 0 | 5,000 | -0.2 |
03/09/2020 |
25.22
|
549,090 | 25.25 | 25.45 | 24.99 | 12,140 | 35,210 | -1.0 |
01/09/2020 |
25.25
|
521,820 | 24.82 | 25.28 | 24.77 | 29,320 | 0 | 1.3 |
31/08/2020 |
24.82
|
1,025,250 | 25.16 | 25.22 | 24.68 | 13,450 | 55,220 | -1.8 |
28/08/2020 |
25.16
|
1,069,590 | 25.45 | 25.76 | 25.11 | 37,450 | 28,670 | 0.4 |
27/08/2020 |
25.45
|
682,150 | 25.79 | 25.93 | 25.33 | 12,530 | 98,220 | -3.9 |
26/08/2020 |
25.79
|
733,440 | 25.65 | 25.96 | 25.19 | 15,580 | 11,160 | 0.2 |
25/08/2020 |
25.65
|
651,200 | 26.04 | 26.07 | 25.65 | 0 | 17,400 | -0.8 |
24/08/2020 |
26.04
|
1,319,300 | 25.90 | 26.35 | 25.84 | 23,340 | 8,100 | 0.7 |
21/08/2020 |
25.90
|
801,060 | 25.67 | 25.90 | 25.45 | 5,250 | 1,690 | 0.2 |
20/08/2020 |
25.67
|
1,007,340 | 25.73 | 26.13 | 25.33 | 5,080 | 52,640 | -2.2 |
19/08/2020 |
25.73
|
889,920 | 25.11 | 25.90 | 25.08 | 85,980 | 0 | 3.9 |
18/08/2020 |
25.11
|
645,140 | 25.39 | 25.50 | 25.11 | 7,180 | 0 | 0.3 |
17/08/2020 |
25.39
|
626,620 | 25.50 | 25.50 | 25.05 | 7,830 | 3,180 | 0.2 |
14/08/2020 |
25.50
|
1,193,380 | 25.90 | 25.90 | 25.31 | 24,400 | 18,780 | 0.3 |
13/08/2020 |
25.90
|
1,328,670 | 25.22 | 25.90 | 25.05 | 188,330 | 16,990 | 7.7 |
12/08/2020 |
25.22
|
687,600 | 25.39 | 25.50 | 25.02 | 8,200 | 10,720 | -0.1 |
11/08/2020 |
25.39
|
2,103,010 | 24.99 | 25.45 | 24.88 | 291,890 | 10,450 | 12.4 |
10/08/2020 |
24.99
|
1,124,990 | 25.67 | 25.76 | 24.99 | 45,880 | 1,400 | 2.0 |
07/08/2020 |
25.67
|
1,093,430 | 25.50 | 25.67 | 25.11 | 74,900 | 0 | 3.4 |
06/08/2020 |
25.50
|
1,335,300 | 25.16 | 25.67 | 24.82 | 84,840 | 66,850 | 0.8 |
05/08/2020 |
25.16
|
2,154,120 | 23.78 | 25.16 | 23.72 | 98,490 | 156,500 | -2.6 |
04/08/2020 |
23.78
|
628,220 | 23.58 | 23.80 | 23.44 | 10,230 | 5,000 | 0.2 |
03/08/2020 |
23.58
|
789,560 | 22.84 | 23.63 | 22.84 | 142,870 | 0 | 5.9 |
31/07/2020 |
22.84
|
880,480 | 23.27 | 23.35 | 22.70 | 14,210 | 168,760 | -6.3 |
30/07/2020 |
23.27
|
925,680 | 23.24 | 23.52 | 23.24 | 390,200 | 120,000 | 11.0 |
29/07/2020 |
23.24
|
1,821,910 | 23.61 | 23.61 | 22.22 | 390,200 | 120,000 | 11.0 |
28/07/2020 |
23.61
|
912,110 | 22.56 | 23.86 | 22.59 | 192,790 | 53,310 | 5.8 |
27/07/2020 |
22.56
|
1,868,940 | 23.80 | 23.80 | 22.39 | 320,250 | 0 | 12.9 |
24/07/2020 |
23.80
|
2,741,350 | 24.65 | 25.05 | 22.95 | 63,310 | 34,340 | 1.3 |
23/07/2020 |
24.65
|
1,283,610 | 23.66 | 24.65 | 23.44 | 95,920 | 730 | 4.0 |
22/07/2020 |
23.66
|
1,001,600 | 23.61 | 24.03 | 23.52 | 73,950 | 0 | 3.1 |
21/07/2020 |
23.61
|
1,627,280 | 24.03 | 24.03 | 23.01 | 25,100 | 84,540 | -2.5 |
20/07/2020 |
24.03
|
1,576,530 | 24.34 | 24.80 | 23.80 | 37,020 | 16,820 | 0.9 |
17/07/2020 |
24.34
|
975,650 | 24.17 | 24.74 | 24.06 | 96,750 | 0 | 4.2 |
16/07/2020 |
24.17
|
1,019,810 | 23.52 | 24.23 | 23.52 | 89,580 | 55,200 | 1.5 |
15/07/2020 |
23.52
|
1,351,200 | 24.37 | 24.71 | 23.52 | 18,910 | 57,580 | -1.6 |
14/07/2020 |
24.37
|
1,304,480 | 23.78 | 24.37 | 23.72 | 239,800 | 1,200 | 10.1 |
13/07/2020 |
23.78
|
1,531,970 | 23.52 | 24.37 | 23.24 | 559,370 | 65,910 | 19.2 |
10/07/2020 |
23.52
|
2,380,990 | 23.01 | 23.75 | 23.01 | 85,840 | 131,570 | -1.9 |
09/07/2020 |
23.01
|
1,263,310 | 21.51 | 23.01 | 22.78 | 0 | 399,520 | -16.2 |
08/07/2020 |
21.51
|
2,387,470 | 20.12 | 21.51 | 20.63 | 3,370,358 | 8,746,074 | -182.7 |
07/07/2020 |
20.12
|
1,730,330 | 20.52 | 21.11 | 20.12 | 168,680 | 495,180 | -11.6 |
06/07/2020 |
20.52
|
1,445,760 | 20.97 | 21.54 | 20.52 | 4,490 | 275,380 | -10.0 |
03/07/2020 |
20.97
|
1,169,170 | 21.48 | 22.39 | 20.91 | 58,600 | 227,980 | -6.5 |
02/07/2020 |
21.48
|
2,773,060 | 20.15 | 21.54 | 20.01 | 69,670 | 84,710 | -0.6 |
01/07/2020 |
20.15
|
533,490 | 19.58 | 20.29 | 19.55 | 22,010 | 16,500 | 0.2 |
30/06/2020 |
19.58
|
533,910 | 19.27 | 19.84 | 19.33 | 36,070 | 68,050 | -1.1 |
29/06/2020 |
19.27
|
597,050 | 19.95 | 20.40 | 19.27 | 3,990 | 14,300 | -0.4 |
26/06/2020 |
19.95
|
677,170 | 19.67 | 20.69 | 19.67 | 0 | 2,000 | -0.1 |
25/06/2020 |
19.67
|
404,650 | 19.64 | 19.84 | 19.50 | 0 | 13,540 | -0.5 |
24/06/2020 |
19.64
|
421,690 | 19.33 | 19.84 | 19.24 | 0 | 12,080 | -0.4 |
23/06/2020 |
19.33
|
368,900 | 19.38 | 19.38 | 19.27 | 10,210 | 29,880 | -0.7 |
22/06/2020 |
19.38
|
307,480 | 19.55 | 19.55 | 19.36 | 1,000 | 13,730 | -0.4 |
19/06/2020 |
19.55
|
359,300 | 19.89 | 20.12 | 19.50 | 4,000 | 25,410 | -0.7 |
18/06/2020 |
19.89
|
223,990 | 19.67 | 20.12 | 19.55 | 23,530 | 1,650 | 0.8 |
17/06/2020 |
19.67
|
348,490 | 19.27 | 19.72 | 19.10 | 6,870 | 21,950 | -0.5 |
16/06/2020 |
19.27
|
193,070 | 19.04 | 19.33 | 18.99 | 59,460 | 23,580 | 1.2 |
15/06/2020 |
19.04
|
288,290 | 19.55 | 19.64 | 18.93 | 4,950 | 58,290 | -1.8 |
12/06/2020 |
19.55
|
513,410 | 19.84 | 19.84 | 19.04 | 39,900 | 75,640 | -1.2 |
11/06/2020 |
19.84
|
362,810 | 20.40 | 20.63 | 19.84 | 58,500 | 19,370 | 1.4 |
10/06/2020 |
20.40
|
241,930 | 20.23 | 20.60 | 20.12 | 96,230 | 38,070 | 2.1 |
09/06/2020 |
20.23
|
145,720 | 20.52 | 20.66 | 20.21 | 690 | 4,100 | -0.1 |
08/06/2020 |
20.52
|
287,730 | 20.12 | 20.74 | 20.12 | 91,490 | 0 | 3.3 |
05/06/2020 |
20.12
|
312,770 | 20.38 | 20.38 | 20.04 | 14,700 | 87,470 | -2.6 |
04/06/2020 |
20.38
|
416,050 | 20.74 | 20.74 | 20.32 | 41,700 | 80,000 | -1.4 |
03/06/2020 |
20.74
|
160,230 | 20.83 | 20.91 | 20.57 | 44,500 | 3,900 | 1.5 |
02/06/2020 |
20.83
|
149,130 | 20.57 | 20.97 | 20.52 | 85,940 | 1,070 | 3.1 |
01/06/2020 |
20.57
|
176,740 | 20.86 | 20.89 | 20.55 | 10,970 | 0 | 0.4 |
29/05/2020 |
20.86
|
60,680 | 20.97 | 21.17 | 20.74 | 28,200 | 0 | 1.0 |
28/05/2020 |
20.97
|
240,700 | 20.74 | 21.14 | 20.57 | 76,560 | 2,510 | 2.7 |
27/05/2020 |
20.74
|
105,450 | 21.08 | 21.42 | 20.74 | 14,060 | 8,780 | 0.2 |
26/05/2020 |
21.08
|
253,900 | 20.38 | 21.20 | 20.35 | 38,500 | 800 | 1.4 |
25/05/2020 |
20.38
|
152,570 | 20.46 | 20.57 | 20.29 | 19,010 | 0 | 0.7 |
22/05/2020 |
20.46
|
94,110 | 20.69 | 20.69 | 20.46 | 8,840 | 790 | 0.3 |
21/05/2020 |
20.69
|
75,350 | 20.21 | 20.74 | 20.18 | 8,110 | 0 | 0.3 |
20/05/2020 |
20.21
|
211,030 | 20.46 | 20.46 | 20.12 | 0 | 3,000 | -0.1 |
19/05/2020 |
20.46
|
878,150 | 21.20 | 21.20 | 20.40 | 6,700 | 10,900 | -0.1 |
18/05/2020 |
21.20
|
146,360 | 21.25 | 21.31 | 21.08 | 26,250 | 0 | 1.0 |
15/05/2020 |
21.25
|
151,330 | 21.08 | 21.31 | 21.14 | 3,150 | 2,000 | 0.0 |
14/05/2020 |
21.08
|
1,094,730 | 21.42 | 21.99 | 21.08 | 22,930 | 50,000 | -1.0 |
13/05/2020 |
21.42
|
283,710 | 21.25 | 21.45 | 21.06 | 28,540 | 830 | 1.0 |
12/05/2020 |
21.25
|
370,260 | 21.17 | 21.40 | 21.00 | 40,480 | 0 | 1.5 |
11/05/2020 |
21.17
|
254,550 | 21.14 | 21.37 | 21.00 | 23,230 | 0 | 0.9 |
08/05/2020 |
21.14
|
304,240 | 21.48 | 21.65 | 21.14 | 35,560 | 0 | 1.3 |
07/05/2020 |
21.48
|
567,310 | 21.14 | 21.82 | 21.17 | 159,420 | 67,280 | 3.5 |
06/05/2020 |
21.14
|
261,550 | 21.25 | 21.42 | 20.97 | 14,000 | 84,940 | -2.6 |
05/05/2020 |
21.25
|
87,930 | 21.11 | 21.31 | 20.97 | 15,730 | 0 | 0.6 |
04/05/2020 |
21.11
|
289,090 | 21.54 | 21.65 | 20.91 | 19,570 | 2,890 | 0.6 |
29/04/2020 |
21.54
|
1,209,670 | 20.97 | 21.93 | 20.97 | 415,200 | 0 | 15.8 |