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) |
-0.05 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
24.80
|
33,200 | 24.50 | 24.80 | 24.05 | 0 | 3,700 | -0.1 |
06/07/2023 |
24.50
|
32,000 | 24.80 | 25.30 | 24.50 | 600 | 2,200 | -0.0 |
05/07/2023 |
24.80
|
43,000 | 24.40 | 25.15 | 24.40 | 200 | 1,000 | -0.0 |
04/07/2023 |
24.40
|
67,800 | 25.30 | 25.50 | 24.20 | 800 | 2,600 | -0.0 |
03/07/2023 |
25.30
|
42,100 | 25.70 | 25.70 | 24.95 | 600 | 100 | 0.0 |
30/06/2023 |
25.70
|
118,200 | 26.40 | 26.40 | 24.95 | 3,400 | 3,900 | -0.0 |
29/06/2023 |
26.40
|
353,200 | 25.10 | 26.75 | 23.35 | 10,200 | 0 | 0.3 |
28/06/2023 |
25.10
|
65,400 | 25.85 | 25.85 | 24.95 | 1,600 | 400 | 0.0 |
27/06/2023 |
25.85
|
232,100 | 27.75 | 29.25 | 25.85 | 1,200 | 200 | 0.0 |
26/06/2023 |
27.75
|
205,900 | 29.45 | 31.50 | 27.75 | 2,200 | 0 | 0.1 |
23/06/2023 |
29.45
|
97,300 | 28.70 | 30.70 | 28.70 | 900 | 1,400 | -0.0 |
22/06/2023 |
28.70
|
94,200 | 26.85 | 28.70 | 26.90 | 2,200 | 0 | 0.1 |
21/06/2023 |
26.85
|
127,600 | 25.10 | 26.85 | 24.80 | 100 | 1,000 | -0.0 |
20/06/2023 |
25.10
|
77,900 | 24.35 | 25.45 | 24.05 | 2,200 | 0 | 0.1 |
19/06/2023 |
24.35
|
28,300 | 24.75 | 25.05 | 24.25 | 1,600 | 0 | 0.0 |
16/06/2023 |
24.75
|
40,500 | 24.95 | 25.20 | 24.75 | 1,600 | 0 | 0.0 |
15/06/2023 |
24.95
|
53,300 | 25.75 | 25.90 | 24.50 | 1,900 | 200 | 0.0 |
14/06/2023 |
25.75
|
69,000 | 24.35 | 26 | 24.35 | 1,800 | 0 | 0.0 |
13/06/2023 |
24.35
|
87,500 | 22.80 | 24.35 | 23.45 | 400 | 200 | 0.0 |
12/06/2023 |
22.80
|
75,600 | 23 | 24 | 22.80 | 3,400 | 0 | 0.1 |
09/06/2023 |
23
|
44,500 | 23.95 | 24.15 | 22.50 | 1,100 | 0 | 0.0 |
08/06/2023 |
23.95
|
46,000 | 24.25 | 24.25 | 23.70 | 600 | 0 | 0.0 |
07/06/2023 |
24.25
|
23,400 | 24.55 | 24.60 | 24.15 | 0 | 800 | -0.0 |
06/06/2023 |
24.55
|
16,600 | 24.40 | 25.40 | 23.70 | 400 | 700 | -0.0 |
05/06/2023 |
24.40
|
50,800 | 24.55 | 25.95 | 23.80 | 600 | 2,400 | -0.0 |
02/06/2023 |
24.55
|
36,000 | 25 | 25 | 24.40 | 100 | 2,400 | -0.1 |
01/06/2023 |
25
|
88,900 | 24 | 25 | 23.60 | 4,800 | 0 | 0.1 |
31/05/2023 |
24
|
36,900 | 23.50 | 24.75 | 23.55 | 6,900 | 2,000 | 0.1 |
30/05/2023 |
23.50
|
80,700 | 23.40 | 24.80 | 23 | 6,200 | 0 | 0.1 |
29/05/2023 |
23.40
|
196,900 | 23.20 | 24.10 | 22 | 1,600 | 200 | 0.0 |
26/05/2023 |
23.20
|
87,400 | 24.20 | 24.20 | 22.65 | 4,500 | 0 | 0.1 |
25/05/2023 |
24.20
|
324,600 | 23.15 | 24.70 | 22.50 | 1,400 | 0 | 0.0 |
24/05/2023 |
23.15
|
212,200 | 21.65 | 23.15 | 21.70 | 1,500 | 0 | 0.0 |
23/05/2023 |
21.65
|
296,800 | 20.45 | 21.65 | 20.35 | 0 | 0 | 0 |
22/05/2023 |
20.45
|
220,000 | 19.90 | 21 | 20.10 | 0 | 2,500 | -0.1 |
19/05/2023 |
19.90
|
134,300 | 18.60 | 19.90 | 19.90 | 0 | 300 | -0.0 |
18/05/2023 |
18.60
|
71,400 | 17.40 | 18.60 | 17.40 | 0 | 100 | -0.0 |
17/05/2023 |
17.40
|
95,300 | 18.60 | 18.65 | 17.40 | 2,500 | 0 | 0.0 |
16/05/2023 |
18.60
|
103,400 | 18.55 | 18.95 | 18.45 | 0 | 0 | 0 |
15/05/2023 |
18.55
|
134,500 | 18.80 | 18.80 | 18.30 | 0 | 2,100 | -0.0 |
12/05/2023 |
18.80
|
803,800 | 18.80 | 19.80 | 18.30 | 0 | 0 | 0 |
11/05/2023 |
18.80
|
565,700 | 17.60 | 18.80 | 18 | 4,500 | 0 | 0.1 |
10/05/2023 |
17.60
|
275,700 | 16.45 | 17.60 | 16.50 | 2,200 | 0 | 0.0 |
09/05/2023 |
16.45
|
170,200 | 15.65 | 16.45 | 15.40 | 0 | 0 | 0 |
08/05/2023 |
15.65
|
87,700 | 15.35 | 15.65 | 15.40 | 0 | 0 | 0 |
05/05/2023 |
15.35
|
66,200 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
04/05/2023 |
15.60
|
68,600 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
28/04/2023 |
15.70
|
80,000 | 15.20 | 15.90 | 15.40 | 0 | 0 | 0 |
27/04/2023 |
15.20
|
49,100 | 15.40 | 15.65 | 15.20 | 0 | 0 | 0 |
26/04/2023 |
15.40
|
31,800 | 15.30 | 15.70 | 15.30 | 0 | 400 | -0.0 |
25/04/2023 |
15.30
|
68,500 | 15.90 | 16.15 | 15.30 | 0 | 0 | 0.0 |
24/04/2023 |
15.90
|
72,900 | 15.60 | 16 | 15.70 | 0 | 0 | 0.0 |
21/04/2023 |
15.60
|
185,100 | 15.80 | 15.90 | 15.60 | 400 | 0 | 0.0 |
20/04/2023 |
15.80
|
139,600 | 15.60 | 15.85 | 15.60 | 0 | 0 | 0 |
19/04/2023 |
15.60
|
104,500 | 15.75 | 15.90 | 15.60 | 0 | 0 | -0.0 |
18/04/2023 |
15.75
|
87,900 | 15.70 | 16 | 15.55 | 0 | 0 | -0.0 |
17/04/2023 |
15.70
|
126,500 | 15.80 | 16.10 | 15.50 | 0 | 0 | -0.0 |
14/04/2023 |
15.80
|
178,700 | 16.20 | 16.70 | 15.80 | 0 | 0 | -0.0 |
13/04/2023 |
16.20
|
411,000 | 15.50 | 16.50 | 15.25 | 0 | 0 | -0.0 |
12/04/2023 |
15.50
|
230,000 | 15.90 | 16.30 | 15.25 | 0 | 0 | 0 |
11/04/2023 |
15.90
|
313,500 | 16.70 | 16.70 | 15.70 | 0 | 0 | -0.0 |
10/04/2023 |
16.70
|
260,500 | 17.10 | 17.70 | 16.65 | 0 | 100 | -0.0 |
07/04/2023 |
17.10
|
283,000 | 17.65 | 17.70 | 17 | 0 | 100 | -0.0 |
06/04/2023 |
17.65
|
988,600 | 17.45 | 18.15 | 17.50 | 0 | 0 | -0.8 |
05/04/2023 |
17.45
|
612,400 | 16.90 | 18.05 | 16.90 | 6,000 | 50,000 | -0.8 |
04/04/2023 |
16.90
|
131,700 | 17 | 17 | 16.50 | 200 | 0 | 0.0 |
03/04/2023 |
17
|
455,300 | 17.45 | 17.50 | 16.45 | 6,900 | 16,300 | -0.2 |
31/03/2023 |
17.45
|
642,300 | 18.30 | 18.80 | 17.45 | 0 | 0 | -0.0 |
30/03/2023 |
18.30
|
903,600 | 18.90 | 19 | 17.80 | 0 | 1,400 | -0.0 |
29/03/2023 |
18.90
|
256,900 | 18.90 | 19 | 17.70 | 2,800 | 6,000 | -0.1 |
28/03/2023 |
18.90
|
534,200 | 20.30 | 20.30 | 18.90 | 0 | 0 | 0.0 |
27/03/2023 |
20.30
|
228,400 | 20.30 | 20.40 | 19.50 | 1,400 | 0 | 0.0 |
24/03/2023 |
20.30
|
194,100 | 20.25 | 20.95 | 18.95 | 0 | 8,200 | -0.2 |
23/03/2023 |
20.25
|
292,500 | 21.75 | 21.75 | 20.25 | 0 | 0 | 0 |
22/03/2023 |
21.75
|
217,600 | 22.40 | 23.25 | 21.25 | 0 | 0 | 0 |
21/03/2023 |
22.40
|
118,500 | 22.35 | 23.30 | 21.45 | 0 | 0 | 0.0 |
20/03/2023 |
22.35
|
308,200 | 20.95 | 22.40 | 20.70 | 0 | 0 | -0.1 |
17/03/2023 |
20.95
|
195,100 | 19.10 | 20.95 | 19.25 | 0 | 0 | -0.1 |
16/03/2023 |
19.10
|
10,800 | 19.65 | 20 | 19.05 | 0 | 0 | -0.1 |
15/03/2023 |
19.65
|
80,800 | 19.30 | 20 | 19.05 | 0 | 0 | -0.1 |
14/03/2023 |
19.30
|
170,800 | 19.25 | 19.60 | 18.50 | 0 | 0 | -0.1 |
13/03/2023 |
19.25
|
267,600 | 18.35 | 19.40 | 17.15 | 0 | 3,800 | -0.1 |
10/03/2023 |
18.35
|
97,400 | 17.60 | 18.45 | 16.80 | 0 | 0 | -0.0 |
09/03/2023 |
17.60
|
102,200 | 18.10 | 18.10 | 17.35 | 0 | 2,200 | -0.0 |
08/03/2023 |
18.10
|
146,800 | 17.15 | 18.10 | 17.15 | 0 | 0 | -0.6 |
07/03/2023 |
17.15
|
102,000 | 17.50 | 18.40 | 16.50 | 2,800 | 35,400 | -0.6 |
06/03/2023 |
17.50
|
133,000 | 18.30 | 18.95 | 17.45 | 5,500 | 0 | 0.1 |
03/03/2023 |
18.30
|
213,800 | 18.40 | 18.40 | 17.15 | 500 | 1,000 | -0.0 |
02/03/2023 |
18.40
|
225,100 | 19.75 | 20 | 18.40 | 39,300 | 0 | 0.7 |
01/03/2023 |
19.75
|
174,600 | 18.70 | 20 | 18.70 | 0 | 0 | 0.0 |
28/02/2023 |
18.70
|
209,400 | 17.50 | 18.70 | 17 | 0 | 0 | 0.0 |
27/02/2023 |
17.50
|
162,900 | 16.40 | 17.50 | 16 | 0 | 0 | 0.0 |
24/02/2023 |
16.40
|
54,800 | 17 | 17 | 16.40 | 0 | 0 | 0.0 |
23/02/2023 |
17
|
123,400 | 16.60 | 17.20 | 15.65 | 0 | 0 | 0.0 |
22/02/2023 |
16.60
|
219,200 | 17.20 | 18 | 16.30 | 0 | 0 | 0.0 |
21/02/2023 |
17.20
|
100,200 | 16.50 | 17.60 | 16.75 | 0 | 0 | 0.0 |
20/02/2023 |
16.50
|
336,900 | 16.20 | 17.30 | 15.50 | 300 | 0 | 0.0 |
17/02/2023 |
16.20
|
179,100 | 15.15 | 16.20 | 15.20 | 0 | 0 | -0.0 |
16/02/2023 |
15.15
|
106,500 | 14.20 | 15.15 | 14.60 | 0 | 0 | -0.0 |
15/02/2023 |
14.20
|
210,000 | 13.30 | 14.20 | 13.50 | 0 | 0 | -0.0 |