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) |
-1.45 | -7.99% | 5,446,900 | -5,700 | -0.2 |
16.50
18.15
16.70
|
2 tháng
(2024-07-22) |
-1.18 | -6.60% | 20,427,600 | -5,266,300 | -120.9 |
16.50
19.20
16.70
|
3 tháng
(2024-06-21) |
-2.90 | -14.80% | 43,267,200 | -5,606,714 | -129.3 |
16.50
20.40
16.70
|
6 tháng
(2024-03-25) |
-2.34 | -12.29% | 136,062,300 | -5,727,714 | -132.7 |
15.84
21.72
16.70
|
12 tháng
(2023-09-25) |
-8.26 | -33.09% | 209,607,200 | -5,519,683 | -129.4 |
15.84
25.52
16.70
|
24 tháng
(2022-09-30) |
-9.48 | -36.22% | 274,707,000 | -4,636,727 | -101.8 |
15.84
28.16
16.70
|
36 tháng
(2021-10-05) |
-7.20 | -30.13% | 400,543,300 | -11,279,743 | -354.3 |
15.84
38.04
16.70
|
60 tháng
(2020-01-09) |
1.42 | 9.26% | 874,886,330 | -25,385,867 | -660.7 |
13.25
38.04
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
24.72
|
359,000 | 24.32 | 24.72 | 24.08 | 26,000 | 100 | 0.8 |
06/07/2023 |
24.32
|
638,000 | 24.72 | 25 | 23.68 | 13,500 | 0 | 0.4 |
05/07/2023 |
24.72
|
1,051,900 | 23.60 | 24.96 | 23.16 | 7,700 | 5,000 | 0.1 |
04/07/2023 |
23.60
|
2,016,800 | 22.80 | 23.60 | 22.36 | 0 | 6,300 | -0.2 |
03/07/2023 |
22.80
|
1,364,400 | 22.96 | 22.96 | 22.28 | 5,300 | 2,000 | 0.1 |
30/06/2023 |
22.96
|
977,900 | 22.56 | 23.12 | 22.36 | 1,600 | 7,100 | -0.2 |
29/06/2023 |
22.56
|
486,800 | 22.88 | 23.20 | 22.44 | 1,600 | 0 | 0.0 |
28/06/2023 |
22.88
|
644,900 | 23.12 | 23.36 | 22.84 | 1,400 | 0 | 0.0 |
27/06/2023 |
23.12
|
486,100 | 23.60 | 23.60 | 22.92 | 3,800 | 3,600 | 0.0 |
26/06/2023 |
23.60
|
547,400 | 23.36 | 24 | 23.16 | 400 | 800 | -0.0 |
23/06/2023 |
23.36
|
1,283,900 | 22.64 | 23.76 | 22.60 | 7,500 | 0 | 0.2 |
22/06/2023 |
22.64
|
448,700 | 22.56 | 22.72 | 22.32 | 2,200 | 0 | 0.1 |
21/06/2023 |
22.56
|
241,700 | 22.56 | 22.64 | 22.28 | 0 | 2,400 | -0.1 |
20/06/2023 |
22.56
|
256,500 | 22.64 | 22.64 | 22.24 | 0 | 800 | -0.0 |
19/06/2023 |
22.64
|
167,800 | 22.64 | 22.64 | 22.32 | 0 | 4,900 | -0.1 |
16/06/2023 |
22.64
|
492,100 | 22 | 22.80 | 21.92 | 0 | 2,200 | -0.1 |
15/06/2023 |
22
|
99,200 | 22 | 22 | 21.88 | 6,200 | 1,600 | 0.1 |
14/06/2023 |
22
|
100,800 | 22.08 | 22.16 | 21.92 | 500 | 3,900 | -0.1 |
13/06/2023 |
22.08
|
93,000 | 22.16 | 22.16 | 22 | 200 | 2,900 | -0.1 |
12/06/2023 |
22.16
|
82,900 | 22 | 22.40 | 22 | 0 | 5,700 | -0.2 |
09/06/2023 |
22
|
87,100 | 22.08 | 22.08 | 21.96 | 0 | 2,300 | -0.1 |
08/06/2023 |
22.08
|
121,500 | 22.16 | 22.16 | 22 | 0 | 0 | 0 |
07/06/2023 |
22.16
|
105,300 | 22.28 | 22.28 | 22.08 | 0 | 0 | 0 |
06/06/2023 |
22.28
|
96,600 | 22.36 | 22.36 | 22.08 | 0 | 0 | 0 |
05/06/2023 |
22.36
|
85,500 | 22.24 | 22.36 | 22.24 | 0 | 0 | 0 |
02/06/2023 |
22.24
|
132,600 | 22.44 | 22.48 | 22.24 | 3,100 | 0 | 0.1 |
01/06/2023 |
22.44
|
100,400 | 22.44 | 22.48 | 22.24 | 300 | 0 | 0.0 |
31/05/2023 |
22.44
|
100,100 | 22.40 | 22.52 | 22.28 | 2,900 | 0 | 0.1 |
30/05/2023 |
22.40
|
152,500 | 22.32 | 22.40 | 22.20 | 2,100 | 0 | 0.1 |
29/05/2023 |
22.32
|
102,700 | 22.24 | 22.32 | 22.04 | 1,700 | 0 | 0.0 |
26/05/2023 |
22.24
|
103,600 | 22.16 | 22.24 | 22 | 0 | 0 | 0 |
25/05/2023 |
22.16
|
89,500 | 22.24 | 22.24 | 22.08 | 0 | 0 | 0 |
24/05/2023 |
22.24
|
92,300 | 22.08 | 22.24 | 22.08 | 0 | 0 | 0 |
23/05/2023 |
22.08
|
80,700 | 22.24 | 22.24 | 22.08 | 0 | 0 | 0 |
22/05/2023 |
22.24
|
102,200 | 22.32 | 22.40 | 22.16 | 300 | 0 | 0.0 |
19/05/2023 |
22.32
|
85,800 | 22.32 | 22.40 | 22.28 | 3,800 | 0 | 0.1 |
18/05/2023 |
22.32
|
89,100 | 22.28 | 22.40 | 22.24 | 600 | 0 | 0.0 |
17/05/2023 |
22.28
|
108,800 | 22.24 | 22.32 | 22.24 | 400 | 0 | 0.0 |
16/05/2023 |
22.24
|
144,200 | 22.44 | 22.44 | 22.24 | 0 | 0 | 0 |
15/05/2023 |
22.44
|
138,900 | 22.52 | 22.68 | 22.24 | 300 | 0 | 0.0 |
12/05/2023 |
22.52
|
173,800 | 22.56 | 22.64 | 22.28 | 200 | 0 | 0.0 |
11/05/2023 |
22.56
|
119,700 | 22.56 | 22.64 | 22.32 | 4,000 | 0 | 0.1 |
10/05/2023 |
22.56
|
67,700 | 22.56 | 22.56 | 22.32 | 0 | 0 | 0 |
09/05/2023 |
22.56
|
85,600 | 22.92 | 22.92 | 22.52 | 500 | 0 | 0.0 |
08/05/2023 |
22.92
|
85,900 | 23 | 23 | 22.64 | 3,200 | 0 | 0.1 |
05/05/2023 |
23
|
90,500 | 22.76 | 23 | 22.80 | 4,500 | 0 | 0.1 |
04/05/2023 |
22.76
|
88,100 | 22.76 | 23.12 | 22.72 | 3,700 | 0 | 0.1 |
28/04/2023 |
22.76
|
114,700 | 22.44 | 22.76 | 22.48 | 12,800 | 0 | 0.4 |
27/04/2023 |
22.44
|
90,000 | 22.52 | 22.52 | 22.28 | 1,300 | 0 | 0.0 |
26/04/2023 |
22.52
|
83,500 | 22.52 | 22.52 | 22.24 | 200 | 0 | 0.0 |
25/04/2023 |
22.52
|
99,600 | 22.64 | 22.64 | 22.28 | 1,300 | 0 | 0.0 |
24/04/2023 |
22.64
|
87,500 | 22.56 | 22.64 | 22.24 | 700 | 110 | 0.0 |
21/04/2023 |
22.56
|
100,400 | 22.28 | 22.56 | 22.24 | 0 | 1,800 | -0.1 |
20/04/2023 |
22.28
|
81,400 | 22.52 | 22.52 | 22.28 | 0 | 0 | 0 |
19/04/2023 |
22.52
|
90,300 | 22.48 | 22.52 | 22.24 | 0 | 200 | -0.0 |
18/04/2023 |
22.48
|
74,200 | 22.48 | 22.48 | 22.08 | 0 | 0 | -0.1 |
17/04/2023 |
22.48
|
90,900 | 22.52 | 22.52 | 22 | 0 | 2,000 | -0.1 |
14/04/2023 |
22.52
|
95,200 | 22.56 | 22.56 | 21.60 | 0 | 0 | 0.0 |
13/04/2023 |
22.56
|
86,800 | 22.64 | 22.64 | 22.40 | 1,200 | 500 | 0.0 |
12/04/2023 |
22.64
|
92,800 | 22.64 | 22.64 | 22.40 | 1,700 | 0 | 0.0 |
11/04/2023 |
22.64
|
98,200 | 22.64 | 22.64 | 22.40 | 800 | 0 | 0.0 |
10/04/2023 |
22.64
|
92,300 | 22.72 | 22.72 | 22.44 | 800 | 0 | 0.0 |
07/04/2023 |
22.72
|
80,100 | 22.76 | 22.76 | 22.48 | 1,500 | 0 | 0.0 |
06/04/2023 |
22.76
|
48,100 | 22.48 | 22.96 | 22.56 | 5,800 | 100 | 0.2 |
05/04/2023 |
22.48
|
90,500 | 22.48 | 22.48 | 22.28 | 500 | 100 | 0.0 |
04/04/2023 |
22.48
|
90,600 | 22.48 | 22.56 | 22.28 | 1,100 | 0 | 0.0 |
03/04/2023 |
22.48
|
73,500 | 22.60 | 22.60 | 22.20 | 500 | 0 | 0.0 |
31/03/2023 |
22.60
|
90,600 | 22.44 | 22.60 | 22.28 | 0 | 0 | -0.0 |
30/03/2023 |
22.44
|
81,800 | 22.48 | 22.60 | 22.28 | 0 | 100 | -0.0 |
29/03/2023 |
22.48
|
94,600 | 22.56 | 22.60 | 22.32 | 500 | 0 | 0.0 |
28/03/2023 |
22.56
|
85,600 | 22.60 | 22.60 | 22.32 | 0 | 100 | -0.0 |
27/03/2023 |
22.60
|
82,800 | 22.60 | 22.60 | 22.24 | 0 | 0 | 0 |
24/03/2023 |
22.60
|
104,600 | 22.60 | 22.60 | 22.16 | 0 | 1,100 | -0.0 |
23/03/2023 |
22.60
|
84,100 | 22.76 | 22.76 | 22.24 | 0 | 2,600 | -0.1 |
22/03/2023 |
22.76
|
82,000 | 22.76 | 22.76 | 22.28 | 0 | 1,400 | -0.0 |
21/03/2023 |
22.76
|
105,100 | 22.80 | 22.80 | 22.24 | 0 | 1,400 | -0.0 |
20/03/2023 |
22.80
|
75,000 | 22.84 | 22.84 | 22.24 | 10 | 1,300 | -0.0 |
17/03/2023 |
22.84
|
78,700 | 22.84 | 22.88 | 22.52 | 0 | 400 | -0.0 |
16/03/2023 |
22.84
|
75,100 | 23.12 | 23.20 | 22.80 | 1,000 | 0 | 0.0 |
15/03/2023 |
23.12
|
67,600 | 23.16 | 23.20 | 22.68 | 0 | 200 | -0.0 |
14/03/2023 |
23.16
|
76,200 | 23.32 | 23.32 | 21.84 | 100 | 200 | -0.0 |
13/03/2023 |
23.32
|
90,800 | 23.32 | 23.32 | 22.72 | 0 | 0 | 0.0 |
10/03/2023 |
23.32
|
96,500 | 23.32 | 23.32 | 22.84 | 10 | 0 | 0.0 |
09/03/2023 |
23.32
|
112,100 | 23.32 | 23.32 | 23.20 | 0 | 0 | 0.0 |
08/03/2023 |
23.32
|
86,200 | 23.36 | 23.44 | 22.92 | 0 | 0 | 0.0 |
07/03/2023 |
23.36
|
103,900 | 23.36 | 23.68 | 22.88 | 400 | 277 | 0.0 |
06/03/2023 |
23.36
|
104,900 | 23.36 | 23.36 | 22.64 | 0 | 0 | 0.1 |
03/03/2023 |
23.36
|
96,900 | 23.44 | 23.44 | 23.16 | 2,900 | 600 | 0.1 |
02/03/2023 |
23.44
|
93,900 | 23.44 | 23.44 | 23.12 | 2,800 | 0 | 0.1 |
01/03/2023 |
23.44
|
99,400 | 23.44 | 23.44 | 23.04 | 0 | 0 | -0.0 |
28/02/2023 |
23.44
|
107,200 | 23.44 | 23.44 | 23.04 | 0 | 0 | -0.0 |
27/02/2023 |
23.44
|
113,300 | 23.44 | 23.48 | 23.12 | 0 | 0 | -0.0 |
24/02/2023 |
23.44
|
164,800 | 23.44 | 23.44 | 23.04 | 0 | 200 | -0.0 |
23/02/2023 |
23.44
|
137,800 | 23.60 | 23.60 | 23.20 | 2,400 | 0 | 0.1 |
22/02/2023 |
23.60
|
148,900 | 23.92 | 23.92 | 23.48 | 2,800 | 0 | 0.1 |
21/02/2023 |
23.92
|
147,000 | 24 | 24.04 | 23.24 | 3,700 | 0 | 0.1 |
20/02/2023 |
24
|
122,500 | 23.04 | 24 | 22.88 | 3,100 | 0 | 0.1 |
17/02/2023 |
23.04
|
105,600 | 22.88 | 23.04 | 22.72 | 2,000 | 0 | 0.1 |
16/02/2023 |
22.88
|
89,100 | 22.80 | 22.88 | 22.64 | 900 | 0 | 0.0 |
15/02/2023 |
22.80
|
109,200 | 22.72 | 22.80 | 22.40 | 0 | 300 | -0.0 |