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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2023 |
22.27
|
122,900 | 22.12 | 22.27 | 22.08 | 37,500 | 500 | 0.9 |
28/11/2023 |
22.12
|
88,400 | 22.03 | 22.27 | 21.79 | 37,200 | 700 | 0.8 |
27/11/2023 |
22.03
|
95,700 | 22.08 | 22.22 | 21.84 | 6,200 | 8,000 | -0.0 |
24/11/2023 |
22.08
|
128,200 | 22.17 | 22.17 | 21.84 | 6,100 | 1,400 | 0.1 |
23/11/2023 |
22.17
|
294,900 | 22.17 | 22.41 | 22.12 | 20,000 | 0 | 0.5 |
22/11/2023 |
22.17
|
110,400 | 22.22 | 22.22 | 22.08 | 6,400 | 100 | 0.1 |
21/11/2023 |
22.22
|
68,500 | 22.22 | 22.27 | 22.03 | 9,600 | 0 | 0.2 |
20/11/2023 |
22.22
|
117,100 | 22.22 | 22.36 | 21.74 | 6,100 | 3,300 | 0.1 |
17/11/2023 |
22.22
|
146,200 | 22.12 | 22.46 | 21.84 | 3,600 | 5,800 | -0.1 |
16/11/2023 |
22.12
|
116,900 | 21.93 | 22.12 | 21.84 | 0 | 0 | 0 |
15/11/2023 |
21.93
|
228,400 | 21.93 | 22.17 | 21.93 | 6,300 | 0 | 0.1 |
14/11/2023 |
21.93
|
155,700 | 21.64 | 22.03 | 21.50 | 3,300 | 200 | 0.1 |
13/11/2023 |
21.64
|
119,300 | 21.69 | 21.69 | 21.45 | 0 | 800 | -0.0 |
10/11/2023 |
21.69
|
217,200 | 21.64 | 21.79 | 21.50 | 74,000 | 200 | 1.7 |
09/11/2023 |
21.64
|
248,200 | 21.64 | 21.84 | 20.97 | 200 | 3,500 | -0.1 |
08/11/2023 |
21.64
|
183,900 | 20.97 | 21.64 | 20.87 | 5,700 | 0 | 0.1 |
07/11/2023 |
20.97
|
152,600 | 21.40 | 21.40 | 20.97 | 8,000 | 7,400 | 0.0 |
06/11/2023 |
21.40
|
71,000 | 21.55 | 21.55 | 21.26 | 4,000 | 10,000 | -0.1 |
03/11/2023 |
21.55
|
90,100 | 21.55 | 21.64 | 21.21 | 65,000 | 1,500 | 1.4 |
02/11/2023 |
21.55
|
119,700 | 20.97 | 21.55 | 20.92 | 2,600 | 0 | 0.1 |
01/11/2023 |
20.97
|
191,500 | 20.20 | 20.97 | 19.67 | 2,800 | 0 | 0.1 |
31/10/2023 |
20.20
|
416,000 | 21.16 | 21.45 | 20.20 | 9,500 | 200 | 0.2 |
30/10/2023 |
21.16
|
69,400 | 21.35 | 21.59 | 20.73 | 24,700 | 0 | 0.5 |
27/10/2023 |
21.35
|
111,800 | 20.87 | 21.35 | 20.63 | 0 | 500 | -0.0 |
26/10/2023 |
20.87
|
498,400 | 21.93 | 21.93 | 20.49 | 200 | 1,800 | -0.0 |
25/10/2023 |
21.93
|
92,200 | 22.08 | 22.17 | 21.84 | 0 | 4,600 | -0.1 |
24/10/2023 |
22.08
|
56,600 | 21.88 | 22.12 | 21.74 | 0 | 3,200 | -0.1 |
23/10/2023 |
21.88
|
79,900 | 22.41 | 22.41 | 21.88 | 0 | 12,900 | -0.3 |
20/10/2023 |
22.41
|
264,600 | 21.35 | 22.41 | 21.16 | 176,000 | 21,100 | 3.5 |
19/10/2023 |
21.35
|
198,800 | 21.64 | 21.88 | 21.35 | 300 | 2,200 | -0.0 |
18/10/2023 |
21.64
|
585,600 | 22.22 | 22.56 | 21.35 | 44,400 | 3,200 | 0.9 |
17/10/2023 |
22.22
|
324,200 | 23.09 | 23.28 | 22.22 | 8,600 | 300 | 0.2 |
16/10/2023 |
23.09
|
388,900 | 23.52 | 23.66 | 22.99 | 4,400 | 0 | 0.1 |
13/10/2023 |
23.52
|
495,800 | 23.61 | 23.61 | 22.99 | 2,700 | 38,900 | -0.9 |
12/10/2023 |
23.61
|
436,200 | 23.71 | 23.86 | 23.28 | 1,800 | 43,000 | -1.0 |
11/10/2023 |
23.71
|
1,086,900 | 22.70 | 23.86 | 22.65 | 50,300 | 40,600 | 0.2 |
10/10/2023 |
22.70
|
504,600 | 22.12 | 22.80 | 22.03 | 50,400 | 0 | 1.2 |
09/10/2023 |
22.12
|
342,700 | 22.08 | 22.27 | 21.59 | 2,300 | 500 | 0.0 |
06/10/2023 |
22.08
|
153,700 | 21.84 | 22.08 | 21.55 | 4,500 | 0 | 0.1 |
05/10/2023 |
21.84
|
149,300 | 21.84 | 22.03 | 21.74 | 5,600 | 600 | 0.1 |
04/10/2023 |
21.84
|
142,100 | 21.98 | 22.03 | 21.45 | 800 | 400 | 0.0 |
03/10/2023 |
21.98
|
567,000 | 21.98 | 22.08 | 20.97 | 162,200 | 9,800 | 3.4 |
02/10/2023 |
21.98
|
341,500 | 22.08 | 22.41 | 21.74 | 0 | 2,300 | -0.1 |
29/09/2023 |
22.08
|
151,500 | 22.22 | 22.51 | 21.98 | 1,100 | 10,800 | -0.2 |
28/09/2023 |
22.22
|
206,100 | 22.12 | 22.22 | 21.74 | 20,600 | 8,700 | 0.3 |
27/09/2023 |
22.12
|
488,900 | 22.12 | 22.70 | 21.59 | 100 | 5,600 | -0.1 |
26/09/2023 |
22.12
|
323,300 | 21.74 | 22.60 | 21.93 | 17,400 | 700 | 0.4 |
25/09/2023 |
21.74
|
1,593,000 | 22.60 | 23.81 | 21.74 | 89,800 | 6,300 | 2.0 |
22/09/2023 |
22.60
|
405,800 | 22.60 | 22.60 | 21.64 | 65,000 | 2,700 | 1.4 |
21/09/2023 |
22.60
|
208,400 | 22.75 | 22.89 | 22.46 | 3,000 | 0 | 0.1 |
20/09/2023 |
22.75
|
568,500 | 22.03 | 22.80 | 22.08 | 135,000 | 5,000 | 3.1 |
19/09/2023 |
22.03
|
487,100 | 21.93 | 22.32 | 21.98 | 40,000 | 1,600 | 0.9 |
18/09/2023 |
21.93
|
182,900 | 21.93 | 22.08 | 21.84 | 0 | 0 | 0 |
15/09/2023 |
21.93
|
323,900 | 22.12 | 22.32 | 21.88 | 400 | 1,000 | -0.0 |
14/09/2023 |
22.12
|
469,200 | 22.41 | 22.41 | 21.88 | 20,100 | 9,100 | 0.3 |
13/09/2023 |
22.41
|
502,600 | 22.65 | 22.75 | 22.12 | 9,000 | 3,300 | 0.1 |
12/09/2023 |
22.65
|
244,000 | 22.36 | 22.65 | 22.32 | 12,500 | 100 | 0.3 |
11/09/2023 |
22.36
|
922,300 | 22.51 | 23.04 | 22.36 | 63,900 | 11,600 | 1.2 |
08/09/2023 |
22.51
|
474,800 | 22.22 | 22.65 | 22.12 | 1,000 | 0 | 0.0 |
07/09/2023 |
22.22
|
399,100 | 22.27 | 22.41 | 22.17 | 2,400 | 87,400 | -2.0 |
06/09/2023 |
22.27
|
385,700 | 22.27 | 22.27 | 21.98 | 80,600 | 157,700 | -1.8 |
05/09/2023 |
22.27
|
247,900 | 22.17 | 22.32 | 22.03 | 0 | 62,500 | -1.4 |
31/08/2023 |
22.17
|
432,500 | 21.88 | 22.22 | 21.64 | 90,200 | 78,900 | 0.3 |
30/08/2023 |
21.88
|
248,800 | 21.84 | 21.88 | 21.55 | 300 | 56,100 | -1.3 |
29/08/2023 |
21.84
|
214,700 | 21.84 | 21.98 | 21.79 | 58,500 | 48,700 | 0.2 |
28/08/2023 |
21.84
|
162,900 | 21.74 | 21.84 | 21.69 | 2,200 | 9,500 | -0.2 |
25/08/2023 |
21.74
|
170,000 | 21.79 | 21.84 | 21.50 | 0 | 0 | 0 |
24/08/2023 |
21.79
|
174,600 | 21.40 | 21.84 | 21.40 | 58,400 | 1,000 | 1.3 |
23/08/2023 |
21.40
|
164,500 | 21.40 | 21.64 | 21.40 | 48,000 | 4,700 | 1.0 |
22/08/2023 |
21.40
|
211,600 | 21.50 | 21.59 | 20.97 | 37,000 | 0 | 0.8 |
21/08/2023 |
21.50
|
520,800 | 21.11 | 21.59 | 20.78 | 188,900 | 0 | 4.2 |
18/08/2023 |
21.11
|
828,700 | 22.32 | 22.32 | 20.97 | 168,700 | 24,100 | 3.3 |
17/08/2023 |
22.32
|
319,400 | 22.41 | 22.41 | 22.22 | 6,600 | 8,000 | -0.0 |
16/08/2023 |
22.41
|
198,400 | 22.65 | 22.65 | 22.41 | 31,300 | 0 | 0.7 |
15/08/2023 |
22.65
|
417,900 | 22.46 | 22.70 | 22.41 | 214,400 | 0 | 5.0 |
14/08/2023 |
22.46
|
148,600 | 22.51 | 22.60 | 22.27 | 8,300 | 2,000 | 0.1 |
11/08/2023 |
22.51
|
598,200 | 22.27 | 22.89 | 22.08 | 220,000 | 7,400 | 4.9 |
10/08/2023 |
22.27
|
904,800 | 22.99 | 23.18 | 22.27 | 23,900 | 207,300 | -4.3 |
09/08/2023 |
22.99
|
469,200 | 23.28 | 23.28 | 22.70 | 82,000 | 2,800 | 1.9 |
08/08/2023 |
23.28
|
818,000 | 22.60 | 23.28 | 22.60 | 353,000 | 66,500 | 6.9 |
07/08/2023 |
22.60
|
798,800 | 23.18 | 23.18 | 22.60 | 16,400 | 24,200 | -0.2 |
04/08/2023 |
23.18
|
723,300 | 23.09 | 23.42 | 22.80 | 371,200 | 8,400 | 8.7 |
03/08/2023 |
23.09
|
1,555,300 | 22.51 | 23.33 | 22.51 | 357,800 | 7,000 | 8.4 |
02/08/2023 |
22.51
|
577,600 | 22.41 | 22.60 | 22.17 | 320,300 | 16,900 | 7.1 |
01/08/2023 |
22.41
|
585,400 | 22.22 | 22.65 | 22.12 | 90,500 | 15,000 | 1.8 |
31/07/2023 |
22.22
|
619,500 | 22.60 | 22.60 | 22.12 | 139,000 | 35,400 | 2.4 |
28/07/2023 |
22.60
|
514,600 | 22.56 | 22.60 | 22.32 | 156,000 | 35,900 | 2.8 |
27/07/2023 |
22.56
|
843,800 | 22.22 | 22.70 | 21.84 | 144,500 | 21,300 | 2.9 |
26/07/2023 |
22.22
|
592,600 | 22.65 | 22.70 | 22.17 | 21,000 | 22,300 | -0.0 |
25/07/2023 |
22.65
|
466,300 | 22.89 | 22.89 | 22.56 | 48,000 | 1,600 | 1.1 |
24/07/2023 |
22.89
|
1,761,100 | 22.03 | 22.99 | 22.08 | 122,400 | 3,100 | 2.8 |
21/07/2023 |
22.03
|
521,900 | 21.93 | 22.12 | 21.79 | 74,100 | 0 | 1.7 |
20/07/2023 |
21.93
|
424,200 | 22.08 | 22.17 | 21.69 | 13,000 | 0 | 0.3 |
19/07/2023 |
22.08
|
582,700 | 21.69 | 22.12 | 21.64 | 96,200 | 1,200 | 2.2 |
18/07/2023 |
21.69
|
1,091,800 | 22.12 | 22.12 | 21.64 | 148,800 | 9,800 | 3.1 |
17/07/2023 |
22.12
|
640,900 | 22.41 | 22.41 | 22.03 | 50,400 | 25,200 | 0.6 |
14/07/2023 |
22.41
|
806,800 | 22.51 | 22.51 | 21.93 | 2,400 | 1,700 | 0.0 |
13/07/2023 |
22.51
|
537,500 | 22.56 | 22.80 | 22.22 | 88,000 | 3,400 | 2.0 |
12/07/2023 |
22.56
|
752,900 | 22.22 | 22.75 | 22.22 | 104,000 | 29,200 | 1.7 |
11/07/2023 |
22.22
|
783,200 | 22.41 | 22.85 | 22.03 | 106,000 | 16,800 | 2.1 |