Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-22) |
-4.30 | -10.62% | 42,720,800 | -14,349,400 | -549.5 |
33.50
40.90
33.50
|
2 tháng
(2025-08-21) |
-10.20 | -21.98% | 82,834,200 | -18,720,320 | -738.9 |
33.50
46.40
33.50
|
3 tháng
(2025-07-22) |
-3.28 | -8.30% | 162,785,600 | -25,233,920 | -1,029.1 |
33.50
46.40
33.50
|
6 tháng
(2025-04-23) |
4.81 | 15.32% | 301,766,700 | -18,983,520 | -767.4 |
31.39
46.40
33.50
|
12 tháng
(2024-10-25) |
-8.22 | -18.51% | 443,378,789 | -41,473,382 | -1,786.1 |
29.83
48.71
33.50
|
24 tháng
(2023-10-31) |
2.62 | 7.79% | 903,911,327 | -13,347,691 | -234.2 |
29.83
53.58
33.50
|
36 tháng
(2022-11-07) |
8.47 | 30.53% | 1,708,346,560 | 21,505,127 | 1,179.7 |
18.87
53.58
33.50
|
60 tháng
(2020-11-16) |
19.95 | 122.73% | 3,379,185,968 | 33,800,111 | 1,910.9 |
16.19
59.56
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/12/2020 |
22.12
|
1,502,652 | 22.49 | 23.10 | 20.77 | 0 | 30,000 | -1.1 |
23/12/2020 |
22.49
|
3,191,595 | 23.46 | 23.52 | 21.14 | 0 | 0 | 0 |
22/12/2020 |
23.46
|
1,292,595 | 23.46 | 23.95 | 23.22 | 0 | 0 | 0 |
21/12/2020 |
23.46
|
1,341,838 | 22.55 | 23.46 | 22.55 | 0 | 0 | 0 |
18/12/2020 |
22.55
|
2,699,655 | 21.94 | 23.22 | 21.81 | 0 | 0 | 0 |
17/12/2020 |
21.94
|
1,760,830 | 21.69 | 21.94 | 21.08 | 0 | 0 | 0 |
16/12/2020 |
21.69
|
1,120,710 | 21.39 | 22.00 | 21.39 | 0 | 0 | 0 |
15/12/2020 |
21.39
|
2,529,951 | 20.22 | 21.39 | 20.22 | 0 | 0 | 0 |
14/12/2020 |
20.22
|
904,910 | 19.80 | 20.65 | 19.80 | 0 | 0 | 0 |
11/12/2020 |
19.80
|
1,693,209 | 19.92 | 20.10 | 19.49 | 0 | 0 | 0 |
10/12/2020 |
19.92
|
1,158,450 | 20.35 | 20.53 | 19.92 | 0 | 0 | 0 |
09/12/2020 |
20.35
|
1,611,140 | 20.65 | 21.20 | 20.29 | 0 | 28,000 | -1.0 |
08/12/2020 |
20.65
|
964,692 | 20.35 | 21.20 | 19.61 | 0 | 0 | 0 |
07/12/2020 |
20.35
|
1,330,791 | 20.16 | 20.90 | 19.55 | 0 | 0 | 0 |
04/12/2020 |
20.16
|
1,122,200 | 20.59 | 20.77 | 20.10 | 0 | 0 | 0 |
03/12/2020 |
20.59
|
1,712,540 | 19.80 | 21.08 | 19.67 | 0 | 0 | 0 |
02/12/2020 |
19.80
|
1,871,580 | 18.02 | 19.80 | 17.11 | 0 | 0 | 0 |
01/12/2020 |
18.02
|
2,195,040 | 17.17 | 18.21 | 16.56 | 0 | 0 | 0 |
30/11/2020 |
17.17
|
1,536,100 | 18.02 | 18.27 | 17.11 | 0 | 0 | 0 |
27/11/2020 |
18.02
|
1,150,031 | 16.44 | 18.02 | 17.41 | 0 | 0 | 0 |
26/11/2020 |
16.44
|
9,683,349 | 16.86 | 18.51 | 16.44 | 0 | 0 | 0 |
25/11/2020 |
16.86
|
3,122,401 | 16.80 | 17.54 | 16.80 | 0 | 19,900 | -0.6 |
24/11/2020 |
16.80
|
1,025,650 | 17.54 | 18.33 | 16.80 | 0 | 0 | 0 |
23/11/2020 |
17.54
|
988,411 | 16.80 | 18.09 | 16.31 | 0 | 0 | 0 |
20/11/2020 |
16.80
|
463,291 | 17.11 | 17.47 | 16.62 | 0 | 0 | 0 |
19/11/2020 |
17.11
|
311,058 | 16.44 | 17.66 | 16.44 | 0 | 0 | 0 |
18/11/2020 |
16.44
|
113,500 | 16.19 | 16.44 | 16.19 | 0 | 0 | 0 |
17/11/2020 |
16.19
|
222,600 | 16.25 | 16.25 | 16.13 | 0 | 0 | 0 |
16/11/2020 |
16.25
|
398,150 | 16.19 | 16.56 | 16.19 | 0 | 0 | 0 |
13/11/2020 |
16.19
|
233,620 | 16.13 | 16.19 | 16.07 | 0 | 0 | 0 |
12/11/2020 |
16.13
|
256,900 | 16.07 | 16.44 | 16.07 | 0 | 0 | 0 |
11/11/2020 |
16.07
|
141,700 | 16.07 | 16.25 | 16.07 | 0 | 0 | 0 |
10/11/2020 |
16.07
|
355,100 | 16.13 | 16.80 | 15.28 | 0 | 0 | 0 |
09/11/2020 |
16.13
|
113,030 | 16.07 | 16.38 | 16.07 | 0 | 0 | 0 |
06/11/2020 |
16.07
|
15,500 | 16.01 | 16.07 | 15.89 | 0 | 0 | 0 |
05/11/2020 |
16.01
|
76,000 | 16.38 | 16.38 | 15.95 | 0 | 0 | 0 |
04/11/2020 |
16.38
|
39,800 | 16.31 | 16.50 | 16.31 | 0 | 0 | 0 |
03/11/2020 |
16.31
|
102,810 | 16.01 | 16.50 | 16.07 | 0 | 0 | 0 |
02/11/2020 |
16.01
|
496,510 | 15.52 | 16.50 | 15.46 | 0 | 20,600 | -0.5 |
30/10/2020 |
15.52
|
14,700 | 15.46 | 15.52 | 15.28 | 0 | 4,700 | -0.1 |
29/10/2020 |
15.46
|
32,900 | 15.58 | 15.58 | 14.97 | 0 | 1,100 | -0.0 |
28/10/2020 |
15.58
|
138,700 | 15.52 | 15.76 | 14.66 | 0 | 25,600 | -0.6 |
27/10/2020 |
15.52
|
58,300 | 15.76 | 15.89 | 15.09 | 0 | 0 | 0 |
26/10/2020 |
15.76
|
161,020 | 15.89 | 15.89 | 15.70 | 20 | 0 | 0.0 |
23/10/2020 |
15.89
|
230,100 | 15.89 | 15.95 | 15.70 | 0 | 0 | 0 |
22/10/2020 |
15.89
|
189,910 | 15.89 | 16.19 | 15.89 | 0 | 0 | 0 |
21/10/2020 |
15.89
|
292,219 | 16.07 | 16.80 | 15.89 | 0 | 700 | -0.0 |
20/10/2020 |
16.07
|
323,400 | 15.83 | 16.13 | 15.58 | 0 | 0 | 0 |
19/10/2020 |
15.83
|
183,820 | 15.83 | 15.95 | 15.58 | 0 | 10,100 | -0.3 |
16/10/2020 |
15.83
|
162,000 | 16.19 | 16.25 | 15.52 | 0 | 500 | -0.0 |
15/10/2020 |
16.19
|
803,540 | 14.73 | 16.19 | 14.60 | 0 | 1,020 | -0.0 |
14/10/2020 |
14.73
|
187,600 | 14.66 | 15.03 | 14.54 | 0 | 16,900 | -0.4 |
13/10/2020 |
14.66
|
37,000 | 14.66 | 14.66 | 14.48 | 0 | 17,800 | -0.4 |
12/10/2020 |
14.66
|
226,000 | 14.85 | 14.91 | 14.54 | 35,600 | 26,700 | 0.2 |
09/10/2020 |
14.85
|
33,330 | 14.91 | 14.91 | 14.24 | 900 | 0 | 0.0 |
08/10/2020 |
14.91
|
111,330 | 14.91 | 14.97 | 14.60 | 0 | 0 | 0 |
07/10/2020 |
14.91
|
194,120 | 15.03 | 15.58 | 14.66 | 500 | 0 | 0.0 |
06/10/2020 |
15.03
|
243,513 | 14.66 | 15.09 | 14.60 | 0 | 0 | 0 |
05/10/2020 |
14.66
|
131,240 | 14.30 | 14.66 | 14.05 | 0 | 0 | 0 |
02/10/2020 |
14.30
|
19,852 | 14.36 | 14.42 | 13.93 | 0 | 0 | 0 |
01/10/2020 |
14.36
|
52,400 | 14.36 | 14.36 | 14.11 | 0 | 0 | 0 |
30/09/2020 |
14.36
|
6,700 | 14.42 | 14.54 | 13.87 | 0 | 0 | 0 |
29/09/2020 |
14.42
|
87,300 | 14.42 | 14.60 | 14.24 | 0 | 0 | 0 |
28/09/2020 |
14.42
|
159,510 | 14.48 | 14.48 | 13.63 | 0 | 0 | 0 |
25/09/2020 |
14.48
|
42,510 | 14.54 | 14.60 | 14.48 | 0 | 0 | 0 |
24/09/2020 |
14.54
|
19,800 | 14.54 | 14.60 | 14.54 | 0 | 0 | 0 |
23/09/2020 |
14.54
|
118,350 | 14.54 | 14.66 | 14.42 | 0 | 0 | 0 |
22/09/2020 |
14.54
|
35,800 | 14.66 | 14.66 | 14.11 | 0 | 0 | 0 |
21/09/2020 |
14.66
|
74,800 | 14.54 | 15.28 | 14.48 | 0 | 0 | 0 |
18/09/2020 |
14.54
|
79,200 | 14.48 | 14.66 | 14.42 | 0 | 0 | 0 |
17/09/2020 |
14.48
|
64,552 | 14.60 | 14.60 | 14.42 | 0 | 0 | 0 |
16/09/2020 |
14.60
|
106,500 | 14.60 | 14.73 | 14.48 | 0 | 0 | 0 |
15/09/2020 |
14.60
|
173,920 | 14.79 | 14.97 | 14.60 | 0 | 18,500 | -0.4 |
14/09/2020 |
14.79
|
504,810 | 14.05 | 14.85 | 13.75 | 0 | 50,000 | -1.2 |
11/09/2020 |
14.05
|
79,210 | 14.24 | 14.24 | 13.93 | 0 | 0 | 0 |
10/09/2020 |
14.24
|
73,700 | 14.18 | 14.30 | 13.93 | 0 | 5,100 | -0.1 |
09/09/2020 |
14.18
|
86,310 | 14.18 | 14.36 | 14.05 | 0 | 10,000 | -0.2 |
08/09/2020 |
14.18
|
119,475 | 14.18 | 14.48 | 14.11 | 0 | 58,300 | -1.4 |
07/09/2020 |
14.18
|
335,520 | 13.50 | 14.60 | 13.50 | 0 | 0 | 0 |
04/09/2020 |
13.50
|
73,944 | 13.44 | 13.69 | 13.32 | 0 | 0 | 0 |
03/09/2020 |
13.44
|
39,100 | 13.63 | 13.81 | 13.20 | 0 | 0 | 0 |
01/09/2020 |
13.63
|
75,400 | 13.56 | 13.75 | 13.14 | 1,000 | 0 | 0.0 |
31/08/2020 |
13.56
|
46,560 | 13.87 | 13.87 | 13.38 | 0 | 0 | 0 |
28/08/2020 |
13.87
|
209,400 | 13.75 | 14.30 | 13.69 | 0 | 0 | 0 |
27/08/2020 |
13.75
|
173,720 | 13.14 | 13.99 | 13.14 | 0 | 0 | 0 |
26/08/2020 |
13.14
|
173,579 | 12.04 | 13.14 | 11.98 | 0 | 0 | 0 |
25/08/2020 |
12.04
|
4,501 | 11.98 | 12.04 | 11.98 | 0 | 0 | 0 |
24/08/2020 |
11.98
|
63,900 | 11.91 | 11.98 | 11.85 | 0 | 0 | 0 |
21/08/2020 |
11.91
|
33,900 | 11.91 | 12.10 | 11.49 | 0 | 0 | 0 |
20/08/2020 |
11.91
|
10,000 | 12.16 | 12.16 | 11.91 | 0 | 0 | 0 |
19/08/2020 |
12.16
|
23,200 | 12.16 | 12.22 | 12.10 | 0 | 0 | 0 |
18/08/2020 |
12.16
|
30,900 | 11.91 | 12.22 | 12.04 | 0 | 0 | 0 |
17/08/2020 |
11.91
|
5,900 | 11.91 | 12.04 | 11.91 | 0 | 0 | 0 |
14/08/2020 |
11.91
|
17,110 | 11.98 | 12.10 | 11.85 | 0 | 0 | 0 |
13/08/2020 |
11.98
|
4,000 | 12.10 | 12.10 | 11.98 | 0 | 0 | 0 |
12/08/2020 |
12.10
|
6,100 | 12.10 | 12.10 | 11.67 | 0 | 0 | 0 |
11/08/2020 |
12.10
|
14,264 | 11.91 | 12.40 | 12.10 | 0 | 0 | 0 |
10/08/2020 |
11.91
|
26,200 | 11.55 | 11.91 | 11.55 | 0 | 700 | -0.0 |
07/08/2020 |
11.55
|
59,600 | 11.55 | 11.55 | 11.55 | 0 | 58,200 | -1.1 |
06/08/2020 |
11.55
|
219 | 11.55 | 11.61 | 11.55 | 0 | 0 | 0 |