Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
22.83
|
315,260 | 22.83 | 22.92 | 22.65 | 41,740 | 2,560 | 1.0 |
18/09/2018 |
22.83
|
230,550 | 22.83 | 22.83 | 22.56 | 2,500 | 30,300 | -0.7 |
17/09/2018 |
22.83
|
251,320 | 23.01 | 23.01 | 22.56 | 19,860 | 340 | 0.5 |
14/09/2018 |
23.01
|
1,123,320 | 22.56 | 23.01 | 22.03 | 5,300 | 617,660 | -15.4 |
13/09/2018 |
22.56
|
273,040 | 22.74 | 22.74 | 22.43 | 5,090 | 123,460 | -3.0 |
12/09/2018 |
22.74
|
342,590 | 22.74 | 22.87 | 22.52 | 27,160 | 105,300 | -2.0 |
11/09/2018 |
22.74
|
226,150 | 22.74 | 22.83 | 22.52 | 39,820 | 80,870 | -1.1 |
10/09/2018 |
22.74
|
351,720 | 22.92 | 22.92 | 22.39 | 29,390 | 147,720 | -3.0 |
07/09/2018 |
22.92
|
509,680 | 22.56 | 23.01 | 22.56 | 300,710 | 152,930 | 3.8 |
06/09/2018 |
22.56
|
185,380 | 23.27 | 23.27 | 22.56 | 15,370 | 79,380 | -1.6 |
05/09/2018 |
23.27
|
450,490 | 23.01 | 23.27 | 22.92 | 198,000 | 90,640 | 2.8 |
04/09/2018 |
23.01
|
279,960 | 23.45 | 23.45 | 23.01 | 115,650 | 12,310 | 2.7 |
31/08/2018 |
23.45
|
133,180 | 23.67 | 23.89 | 23.18 | 3,630 | 24,480 | -0.6 |
30/08/2018 |
23.67
|
676,730 | 23.58 | 23.67 | 23.23 | 428,390 | 409,390 | 0.5 |
29/08/2018 |
23.58
|
245,220 | 23.89 | 23.89 | 23.18 | 44,570 | 102,820 | -1.5 |
28/08/2018 |
23.89
|
678,790 | 23.71 | 24.20 | 23.49 | 4,240 | 96,030 | -2.5 |
27/08/2018 |
23.71
|
564,510 | 23.10 | 23.85 | 23.10 | 122,460 | 115,940 | 0.2 |
24/08/2018 |
23.10
|
144,630 | 23.10 | 23.10 | 22.83 | 1,460 | 9,470 | -0.2 |
23/08/2018 |
23.10
|
78,180 | 23.18 | 23.18 | 22.92 | 7,310 | 6,280 | 0.0 |
22/08/2018 |
23.18
|
138,390 | 23.18 | 23.23 | 22.96 | 4,040 | 3,120 | 0.0 |
21/08/2018 |
23.18
|
276,370 | 23.01 | 23.18 | 22.74 | 14,800 | 52,490 | -1.0 |
20/08/2018 |
23.01
|
113,310 | 23.18 | 23.23 | 22.87 | 34,760 | 13,580 | 0.6 |
17/08/2018 |
23.18
|
207,850 | 23.27 | 23.27 | 23.01 | 152,590 | 20,700 | 3.5 |
16/08/2018 |
23.27
|
236,540 | 23.27 | 23.27 | 22.96 | 82,310 | 13,640 | 1.8 |
15/08/2018 |
23.27
|
151,670 | 23.36 | 23.36 | 23.14 | 67,400 | 7,300 | 1.6 |
14/08/2018 |
23.36
|
1,218,220 | 23.18 | 23.36 | 23.01 | 81,070 | 250,320 | -4.4 |
13/08/2018 |
23.18
|
262,810 | 23.01 | 23.23 | 22.65 | 36,040 | 87,990 | -1.3 |
10/08/2018 |
23.01
|
168,410 | 23.01 | 23.10 | 22.65 | 37,670 | 24,420 | 0.3 |
09/08/2018 |
23.01
|
279,710 | 23.27 | 23.36 | 22.83 | 17,250 | 83,260 | -1.7 |
08/08/2018 |
23.27
|
376,250 | 23.18 | 23.27 | 22.96 | 36,720 | 45,650 | -0.2 |
07/08/2018 |
23.18
|
554,950 | 23.32 | 23.36 | 22.83 | 5,250 | 23,770 | -0.5 |
06/08/2018 |
23.32
|
454,860 | 22.65 | 23.45 | 22.65 | 85,500 | 700 | 2.2 |
03/08/2018 |
22.65
|
475,540 | 22.56 | 23.05 | 22.39 | 40,450 | 58,970 | -0.5 |
02/08/2018 |
22.56
|
628,340 | 22.39 | 23.01 | 21.95 | 3,600 | 6,840 | -0.1 |
01/08/2018 |
22.39
|
290,200 | 22.30 | 22.56 | 21.99 | 11,000 | 1,740 | 0.2 |
31/07/2018 |
22.30
|
461,610 | 22.30 | 22.30 | 21.95 | 26,260 | 10,000 | 0.4 |
30/07/2018 |
22.30
|
313,200 | 22.12 | 22.39 | 21.95 | 35,510 | 61,910 | -0.7 |
27/07/2018 |
22.12
|
508,000 | 21.81 | 22.34 | 21.81 | 18,770 | 56,360 | -0.9 |
26/07/2018 |
21.81
|
1,418,120 | 23.45 | 23.45 | 21.81 | 40,300 | 78,300 | -1.0 |
25/07/2018 |
23.45
|
2,196,470 | 24.33 | 24.47 | 22.65 | 40,080 | 3,500 | 1.0 |
24/07/2018 |
24.33
|
99,970 | 24.47 | 24.47 | 23.98 | 10,700 | 0 | 0.3 |
23/07/2018 |
24.47
|
719,870 | 24.51 | 24.78 | 24.33 | 1,470 | 5,340 | -0.1 |
20/07/2018 |
24.51
|
328,550 | 25.04 | 25.04 | 24.51 | 10,570 | 30,530 | -0.6 |
19/07/2018 |
25.04
|
518,590 | 24.38 | 25.13 | 24.38 | 58,790 | 1,380 | 1.6 |
18/07/2018 |
24.38
|
578,670 | 24.33 | 24.42 | 23.45 | 10,150 | 209,190 | -5.4 |
17/07/2018 |
24.33
|
443,820 | 24.60 | 24.69 | 23.89 | 1,970 | 65,970 | -1.7 |
16/07/2018 |
24.60
|
529,760 | 24.51 | 24.69 | 24.07 | 58,610 | 33,630 | 0.7 |
13/07/2018 |
24.51
|
1,053,460 | 24.95 | 25.22 | 24.33 | 69,620 | 1,000 | 1.9 |
12/07/2018 |
24.95
|
2,611,780 | 23.41 | 24.95 | 23.01 | 6,260 | 30,430 | -0.6 |
11/07/2018 |
23.41
|
1,666,700 | 23.58 | 23.63 | 22.74 | 100,190 | 279,080 | -4.6 |
10/07/2018 |
23.58
|
1,737,080 | 22.48 | 23.58 | 22.43 | 34,750 | 410,720 | -9.8 |
09/07/2018 |
22.48
|
519,130 | 22.48 | 23.01 | 22.12 | 4,300 | 320,810 | -8.1 |
06/07/2018 |
22.48
|
810,850 | 22.56 | 22.83 | 21.50 | 7,220 | 488,740 | -12.0 |
05/07/2018 |
22.56
|
478,370 | 22.65 | 22.74 | 21.64 | 24,170 | 11,740 | 0.3 |
04/07/2018 |
22.65
|
334,700 | 22.56 | 22.83 | 21.86 | 19,930 | 9,580 | 0.3 |
03/07/2018 |
22.56
|
479,960 | 22.65 | 22.83 | 22.03 | 121,250 | 228,770 | -2.7 |
02/07/2018 |
22.65
|
357,570 | 23.41 | 23.41 | 22.34 | 250 | 28,290 | -0.7 |
29/06/2018 |
23.41
|
978,170 | 22.12 | 23.41 | 21.41 | 42,820 | 210,440 | -4.2 |
28/06/2018 |
22.12
|
902,310 | 23.23 | 23.23 | 22.03 | 94,640 | 482,880 | -9.8 |
27/06/2018 |
23.23
|
676,670 | 23.41 | 23.45 | 23.01 | 52,980 | 371,920 | -8.4 |
26/06/2018 |
23.41
|
896,980 | 23.01 | 23.49 | 22.21 | 54,500 | 448,850 | -10.1 |
25/06/2018 |
23.01
|
597,770 | 23.54 | 23.89 | 23.01 | 170,030 | 327,300 | -4.0 |
22/06/2018 |
23.54
|
428,390 | 23.63 | 23.63 | 23.01 | 68,130 | 27,000 | 1.1 |
21/06/2018 |
23.63
|
796,250 | 23.71 | 23.71 | 22.70 | 151,920 | 316,640 | -4.3 |
20/06/2018 |
23.71
|
509,910 | 23.36 | 23.71 | 22.83 | 53,380 | 353,700 | -7.8 |
19/06/2018 |
23.36
|
1,964,020 | 23.27 | 23.49 | 22.12 | 56,570 | 441,370 | -10.0 |
18/06/2018 |
23.27
|
793,500 | 24.02 | 24.02 | 23.01 | 7,250 | 354,040 | -9.1 |
15/06/2018 |
24.02
|
676,170 | 23.89 | 24.42 | 23.45 | 229,080 | 412,510 | -4.9 |
14/06/2018 |
23.89
|
467,980 | 24.25 | 24.51 | 23.89 | 133,450 | 339,340 | -5.6 |
13/06/2018 |
24.25
|
741,730 | 25.13 | 25.22 | 24.25 | 139,010 | 304,740 | -4.6 |
12/06/2018 |
25.13
|
308,540 | 25.31 | 25.31 | 24.60 | 72,430 | 83,450 | -0.3 |
11/06/2018 |
25.31
|
405,370 | 25.62 | 25.62 | 25.17 | 18,190 | 106,800 | -2.5 |
08/06/2018 |
25.62
|
317,800 | 25.66 | 25.66 | 25.22 | 52,160 | 11,410 | 1.2 |
07/06/2018 |
25.66
|
280,060 | 25.84 | 25.97 | 25.53 | 11,800 | 20,310 | -0.2 |
06/06/2018 |
25.84
|
401,660 | 24.82 | 25.84 | 24.69 | 12,870 | 3,000 | 0.3 |
05/06/2018 |
24.82
|
536,090 | 24.47 | 25.00 | 24.38 | 80,930 | 349,040 | -7.4 |
04/06/2018 |
24.47
|
753,660 | 24.87 | 24.87 | 24.47 | 146,130 | 575,170 | -12.0 |
01/06/2018 |
24.87
|
215,280 | 24.95 | 25.09 | 24.60 | 23,650 | 62,150 | -1.1 |
31/05/2018 |
24.95
|
388,420 | 25.04 | 25.04 | 24.60 | 8,870 | 119,700 | -3.1 |
30/05/2018 |
25.04
|
364,410 | 25.57 | 25.57 | 24.60 | 124,780 | 20,790 | 2.9 |
29/05/2018 |
25.57
|
1,414,520 | 25.13 | 26.10 | 23.89 | 240,980 | 63,660 | 5.1 |
28/05/2018 |
25.13
|
520,460 | 26.19 | 26.19 | 24.38 | 10,940 | 11,350 | -0.0 |
25/05/2018 |
26.19
|
508,470 | 26.10 | 26.19 | 25.22 | 9,370 | 77,570 | -2.0 |
24/05/2018 |
26.10
|
479,360 | 26.41 | 26.46 | 25.66 | 31,450 | 103,960 | -2.1 |
23/05/2018 |
26.41
|
556,140 | 26.46 | 26.46 | 25.66 | 250,510 | 102,840 | 4.4 |
22/05/2018 |
26.46
|
302,560 | 26.81 | 26.81 | 25.66 | 24,050 | 3,650 | 0.6 |
21/05/2018 |
26.81
|
230,520 | 26.64 | 26.99 | 26.55 | 6,200 | 21,100 | -0.5 |
18/05/2018 |
26.64
|
194,010 | 27.17 | 27.17 | 26.55 | 5,570 | 11,780 | -0.2 |
17/05/2018 |
27.17
|
747,590 | 26.59 | 27.43 | 26.19 | 382,410 | 129,130 | 7.7 |
16/05/2018 |
26.59
|
687,500 | 27.17 | 27.17 | 26.10 | 27,550 | 441,170 | -12.4 |
15/05/2018 |
27.17
|
395,820 | 27.43 | 27.52 | 26.64 | 25,380 | 150,000 | -3.8 |
14/05/2018 |
27.43
|
427,230 | 27.25 | 27.43 | 26.64 | 121,160 | 74,700 | 1.4 |
11/05/2018 |
27.25
|
1,021,600 | 26.64 | 27.25 | 25.66 | 96,390 | 437,990 | -10.3 |
10/05/2018 |
26.64
|
644,140 | 26.86 | 26.86 | 25.66 | 110,900 | 153,050 | -1.3 |
09/05/2018 |
26.86
|
791,630 | 27.08 | 27.43 | 26.37 | 3,870 | 562,600 | -16.9 |
08/05/2018 |
27.08
|
427,510 | 27.70 | 27.70 | 27.08 | 67,480 | 142,110 | -2.3 |
07/05/2018 |
27.70
|
505,930 | 27.70 | 28.23 | 27.12 | 62,520 | 149,350 | -2.7 |
04/05/2018 |
27.70
|
508,640 | 27.70 | 28.05 | 27.43 | 4,850 | 120,490 | -3.6 |
03/05/2018 |
27.70
|
951,650 | 27.70 | 28.23 | 26.37 | 64,140 | 540,370 | -14.7 |
02/05/2018 |
27.70
|
260,540 | 27.87 | 28.32 | 27.03 | 50,780 | 99,120 | -1.5 |