Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -4.56% | 5,632,600 | -7,800 | -0.2 |
16.50
18.15
16.75
|
2 tháng
(2024-07-22) |
-1.13 | -6.32% | 20,271,500 | -5,268,500 | -120.9 |
16.50
19.20
16.75
|
3 tháng
(2024-06-20) |
-3.09 | -15.57% | 44,545,700 | -5,621,114 | -129.7 |
16.50
20.40
16.75
|
6 tháng
(2024-03-22) |
-2.33 | -12.21% | 139,236,100 | -5,824,314 | -134.9 |
15.84
21.72
16.75
|
12 tháng
(2023-09-25) |
-8.21 | -32.89% | 209,451,100 | -5,521,883 | -129.4 |
15.84
25.52
16.75
|
24 tháng
(2022-09-29) |
-9.43 | -36.02% | 274,721,200 | -4,638,927 | -101.8 |
15.84
28.16
16.75
|
36 tháng
(2021-10-04) |
-6.82 | -28.93% | 400,936,400 | -11,285,443 | -354.5 |
15.84
38.04
16.75
|
60 tháng
(2020-01-09) |
1.47 | 9.59% | 874,730,230 | -25,388,067 | -660.8 |
13.25
38.04
16.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
20.28
|
436,200 | 20.16 | 20.28 | 20 | 300 | 0 | 0.0 |
27/11/2023 |
20.16
|
468,100 | 19.88 | 20.16 | 19.68 | 40,700 | 0 | 1.0 |
24/11/2023 |
19.88
|
415,700 | 20.04 | 20.04 | 19.60 | 400 | 0 | 0.0 |
23/11/2023 |
20.04
|
571,800 | 20.40 | 20.64 | 20.04 | 0 | 1,600 | -0.0 |
22/11/2023 |
20.40
|
454,500 | 20 | 20.44 | 20 | 0 | 0 | 0 |
21/11/2023 |
20
|
568,500 | 19.84 | 20 | 19.76 | 0 | 0 | 0 |
20/11/2023 |
19.84
|
375,600 | 20.12 | 20.12 | 19.76 | 1,000 | 0 | 0.0 |
17/11/2023 |
20.12
|
598,100 | 20.68 | 20.88 | 19.92 | 1,000 | 2,800 | -0.0 |
16/11/2023 |
20.68
|
736,600 | 20.84 | 20.84 | 20.48 | 0 | 0 | 0 |
15/11/2023 |
20.84
|
678,600 | 20.72 | 21.44 | 20.84 | 500 | 0 | 0.0 |
14/11/2023 |
20.72
|
539,900 | 20.80 | 21.12 | 20.64 | 0 | 2,700 | -0.1 |
13/11/2023 |
20.80
|
794,300 | 21.28 | 21.60 | 20.80 | 0 | 5,800 | -0.2 |
10/11/2023 |
21.28
|
765,200 | 21.36 | 21.60 | 20.80 | 0 | 0 | 0 |
09/11/2023 |
21.36
|
1,294,000 | 20.72 | 21.76 | 20.68 | 21,000 | 5,000 | 0.4 |
08/11/2023 |
20.72
|
971,300 | 20 | 20.72 | 19.60 | 9,500 | 23,400 | -0.3 |
07/11/2023 |
20
|
494,500 | 20.16 | 20.40 | 19.84 | 100 | 2,200 | -0.1 |
06/11/2023 |
20.16
|
602,600 | 20.48 | 20.48 | 19.96 | 2,100 | 50,600 | -1.2 |
03/11/2023 |
20.48
|
447,200 | 20.76 | 20.76 | 20.20 | 4,900 | 0 | 0.1 |
02/11/2023 |
20.76
|
847,700 | 19.92 | 20.76 | 19.84 | 11,000 | 0 | 0.3 |
01/11/2023 |
19.92
|
354,400 | 20 | 20 | 19.56 | 1,400 | 1,700 | -0.0 |
31/10/2023 |
20
|
379,000 | 20 | 20.08 | 19.52 | 1,100 | 12,600 | -0.3 |
30/10/2023 |
20
|
448,400 | 20.80 | 20.80 | 19.36 | 2,300 | 13,400 | -0.3 |
27/10/2023 |
20.80
|
634,400 | 20.56 | 20.80 | 19.16 | 1,500 | 2,700 | -0.0 |
26/10/2023 |
20.56
|
808,400 | 22.08 | 22.08 | 20.56 | 3,900 | 12,100 | -0.2 |
25/10/2023 |
22.08
|
323,000 | 22.24 | 22.40 | 22.08 | 1,100 | 18,600 | -0.5 |
24/10/2023 |
22.24
|
484,000 | 22.24 | 22.32 | 21.64 | 600 | 15,000 | -0.4 |
23/10/2023 |
22.24
|
349,600 | 22.80 | 22.80 | 22 | 0 | 15,400 | -0.4 |
20/10/2023 |
22.80
|
504,300 | 22.40 | 22.80 | 21.72 | 3,200 | 3,000 | 0.0 |
19/10/2023 |
22.40
|
500,600 | 22.64 | 22.88 | 22.08 | 8,300 | 4,300 | 0.1 |
18/10/2023 |
22.64
|
595,700 | 24 | 24 | 22.40 | 1,300 | 18,200 | -0.5 |
17/10/2023 |
24
|
201,600 | 24.24 | 24.32 | 24 | 200 | 10,900 | -0.3 |
16/10/2023 |
24.24
|
300,900 | 24.40 | 24.40 | 24.08 | 0 | 7,800 | -0.2 |
13/10/2023 |
24.40
|
217,400 | 24.24 | 24.40 | 23.96 | 500 | 2,100 | -0.0 |
12/10/2023 |
24.24
|
258,700 | 24.28 | 24.56 | 24.24 | 400 | 9,900 | -0.3 |
11/10/2023 |
24.28
|
263,600 | 24.28 | 24.40 | 24.16 | 1,400 | 8,100 | -0.2 |
10/10/2023 |
24.28
|
174,100 | 24.40 | 24.40 | 24.28 | 1,200 | 8,900 | -0.2 |
09/10/2023 |
24.40
|
297,000 | 24.40 | 24.56 | 24.16 | 200 | 14,800 | -0.4 |
06/10/2023 |
24.40
|
181,000 | 24.16 | 24.40 | 24 | 1,000 | 2,700 | -0.1 |
05/10/2023 |
24.16
|
404,800 | 24.24 | 24.44 | 24 | 400 | 12,400 | -0.4 |
04/10/2023 |
24.24
|
256,100 | 24.40 | 24.52 | 23.96 | 500 | 1,300 | -0.0 |
03/10/2023 |
24.40
|
448,900 | 24.84 | 24.84 | 24 | 3,100 | 19,700 | -0.5 |
02/10/2023 |
24.84
|
248,800 | 24.84 | 25.36 | 24.76 | 0 | 5,200 | -0.2 |
29/09/2023 |
24.84
|
439,600 | 25.52 | 25.60 | 24.80 | 0 | 25,600 | -0.8 |
28/09/2023 |
25.52
|
331,500 | 25.36 | 25.52 | 24.96 | 100 | 13,900 | -0.4 |
27/09/2023 |
25.36
|
548,200 | 24.80 | 25.44 | 24.20 | 11,000 | 800 | 0.3 |
26/09/2023 |
24.80
|
407,900 | 24.96 | 25.20 | 24.40 | 20,300 | 2,900 | 0.5 |
25/09/2023 |
24.96
|
825,800 | 25.60 | 25.84 | 23.84 | 3,800 | 11,800 | -0.3 |
22/09/2023 |
25.60
|
677,000 | 26.80 | 26.80 | 25.60 | 4,000 | 6,000 | -0.1 |
21/09/2023 |
26.80
|
509,100 | 27.04 | 27.08 | 26.40 | 0 | 0 | 0 |
20/09/2023 |
27.04
|
426,400 | 26.88 | 27.08 | 26.64 | 0 | 0 | 0 |
19/09/2023 |
26.88
|
409,500 | 27.04 | 27.04 | 26.40 | 8,000 | 4,400 | 0.1 |
18/09/2023 |
27.04
|
614,000 | 27.60 | 27.60 | 26.64 | 0 | 0 | 0 |
15/09/2023 |
27.60
|
666,500 | 27.60 | 27.60 | 26.88 | 80,000 | 15,000 | 2.2 |
14/09/2023 |
27.60
|
895,300 | 27.76 | 27.92 | 26.96 | 2,200 | 200 | 0.1 |
13/09/2023 |
27.76
|
700,900 | 27.60 | 28 | 27.20 | 5,400 | 0 | 0.2 |
12/09/2023 |
27.60
|
531,000 | 27.76 | 28 | 27.24 | 6,400 | 0 | 0.2 |
11/09/2023 |
27.76
|
1,288,900 | 28.16 | 28.80 | 27.52 | 14,700 | 6,100 | 0.3 |
08/09/2023 |
28.16
|
2,539,600 | 26.56 | 28.32 | 26.44 | 36,800 | 2,100 | 1.2 |
07/09/2023 |
26.56
|
1,247,300 | 25.80 | 26.56 | 25.60 | 165,900 | 0 | 5.5 |
06/09/2023 |
25.80
|
444,200 | 25.60 | 26.16 | 25.24 | 0 | 0 | 0 |
05/09/2023 |
25.60
|
500,200 | 25.60 | 25.80 | 25.36 | 600 | 1,000 | -0.0 |
31/08/2023 |
25.60
|
607,500 | 25.48 | 25.76 | 25.20 | 1,000 | 9,700 | -0.3 |
30/08/2023 |
25.48
|
453,200 | 25.68 | 25.76 | 25.12 | 0 | 0 | 0 |
29/08/2023 |
25.68
|
442,100 | 25.72 | 26.16 | 25.20 | 0 | 2,300 | -0.1 |
28/08/2023 |
25.72
|
619,400 | 25.64 | 25.72 | 25.08 | 0 | 8,700 | -0.3 |
25/08/2023 |
25.64
|
891,000 | 25.48 | 25.96 | 25.08 | 0 | 1,100 | -0.0 |
24/08/2023 |
25.48
|
521,900 | 24.80 | 25.68 | 24.64 | 3,400 | 4,700 | -0.0 |
23/08/2023 |
24.80
|
241,400 | 24.96 | 25.32 | 24.72 | 0 | 7,600 | -0.2 |
22/08/2023 |
24.96
|
553,400 | 25.12 | 25.12 | 24.48 | 4,000 | 6,200 | -0.1 |
21/08/2023 |
25.12
|
451,600 | 24.80 | 25.16 | 24.40 | 64,600 | 6,300 | 1.8 |
18/08/2023 |
24.80
|
1,331,300 | 25.80 | 25.84 | 24.72 | 1,000 | 17,400 | -0.5 |
17/08/2023 |
25.80
|
463,800 | 26.04 | 26.08 | 25.68 | 8,000 | 0 | 0.3 |
16/08/2023 |
26.04
|
757,300 | 26 | 26.40 | 25.72 | 24,800 | 14,400 | 0.3 |
15/08/2023 |
26
|
1,017,900 | 26.36 | 26.36 | 25.68 | 0 | 0 | 0 |
14/08/2023 |
26.36
|
1,459,100 | 25.84 | 26.56 | 26 | 120,000 | 2,000 | 3.9 |
11/08/2023 |
25.84
|
956,500 | 24.64 | 25.84 | 24.64 | 100,000 | 2,400 | 3.1 |
10/08/2023 |
24.64
|
598,200 | 24.84 | 24.96 | 24.52 | 5,700 | 0 | 0.2 |
09/08/2023 |
24.84
|
564,800 | 24.96 | 25.28 | 24.76 | 0 | 0 | 0 |
08/08/2023 |
24.96
|
988,400 | 24.60 | 25.44 | 24.32 | 800 | 11,600 | -0.3 |
07/08/2023 |
24.60
|
511,900 | 24.80 | 24.84 | 24.52 | 0 | 100 | -0.0 |
04/08/2023 |
24.80
|
442,100 | 24.20 | 25.52 | 24.16 | 100,400 | 21,200 | 2.4 |
03/08/2023 |
24.20
|
354,700 | 24.32 | 24.52 | 24.16 | 0 | 0 | 0 |
02/08/2023 |
24.32
|
482,400 | 24.56 | 24.80 | 24.32 | 0 | 2,600 | -0.1 |
01/08/2023 |
24.56
|
596,800 | 24.80 | 25.08 | 24.48 | 101,200 | 0 | 3.1 |
31/07/2023 |
24.80
|
568,200 | 25.04 | 25.04 | 24.68 | 41,200 | 1,200 | 1.2 |
28/07/2023 |
25.04
|
638,600 | 25.32 | 25.64 | 25.04 | 0 | 400 | -0.0 |
27/07/2023 |
25.32
|
705,800 | 25 | 25.72 | 24.72 | 81,100 | 700 | 2.5 |
26/07/2023 |
25
|
737,400 | 25.08 | 25.16 | 24.64 | 0 | 6,400 | -0.2 |
25/07/2023 |
25.08
|
520,800 | 25.44 | 25.44 | 24.88 | 1,200 | 7,600 | -0.2 |
24/07/2023 |
25.44
|
673,300 | 25.20 | 25.84 | 25.08 | 0 | 8,800 | -0.3 |
21/07/2023 |
25.20
|
761,500 | 24.36 | 25.60 | 24.32 | 14,000 | 0 | 0.4 |
20/07/2023 |
24.36
|
446,200 | 24.32 | 24.40 | 24.20 | 12,900 | 0 | 0.4 |
19/07/2023 |
24.32
|
420,300 | 24.48 | 24.64 | 24.24 | 14,600 | 0 | 0.4 |
18/07/2023 |
24.48
|
612,800 | 24.52 | 24.52 | 24.24 | 3,500 | 2,900 | 0.0 |
17/07/2023 |
24.52
|
648,400 | 24.52 | 24.80 | 24.24 | 34,600 | 0 | 1.1 |
14/07/2023 |
24.52
|
465,400 | 24.76 | 24.80 | 24.04 | 10,100 | 0 | 0.3 |
13/07/2023 |
24.76
|
431,400 | 24.28 | 24.80 | 24 | 35,400 | 0 | 1.1 |
12/07/2023 |
24.28
|
632,300 | 24.44 | 24.64 | 24 | 23,900 | 4,600 | 0.6 |
11/07/2023 |
24.44
|
1,158,700 | 24.80 | 24.80 | 24 | 15,400 | 0 | 0.5 |
10/07/2023 |
24.80
|
355,000 | 24.72 | 25.28 | 24.64 | 9,700 | 200 | 0.3 |