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) |
-2.05 | -8.27% | 2,829,000 | -217,840 | -5.4 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.35 | -5.60% | 6,218,400 | -732,160 | -17.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-21) |
-3.75 | -14.15% | 14,415,900 | -554,006 | -12.9 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.09 | -4.57% | 34,219,800 | -1,268,149 | -31.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-25) |
0.32 | 1.42% | 56,010,800 | -2,874,349 | -66.3 |
19.92
27.08
22.80
|
24 tháng
(2022-09-30) |
-1.72 | -7.03% | 115,772,600 | -1,722,725 | -31.0 |
14.55
27.08
22.80
|
36 tháng
(2021-10-05) |
-11.69 | -33.95% | 253,797,100 | -407,157 | 3.8 |
14.55
40.78
22.80
|
60 tháng
(2019-10-16) |
6.57 | 40.60% | 462,370,030 | -7,113,107 | -199.5 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
22.63
|
288,100 | 22.15 | 22.63 | 21.85 | 196,500 | 0 | 5.1 |
13/02/2023 |
22.15
|
287,300 | 21.94 | 22.59 | 21.24 | 182,600 | 5,900 | 4.5 |
10/02/2023 |
21.94
|
158,700 | 21.94 | 22.24 | 21.41 | 33,900 | 8,200 | 0.6 |
09/02/2023 |
21.94
|
66,400 | 22.02 | 22.33 | 21.85 | 343,800 | 138,300 | 5.2 |
08/02/2023 |
22.02
|
83,100 | 22.02 | 22.29 | 21.11 | 5,500 | 18,150 | -0.3 |
07/02/2023 |
22.02
|
565,100 | 22.50 | 22.81 | 22.02 | 374,100 | 3,248 | 9.3 |
06/02/2023 |
22.50
|
205,100 | 21.85 | 22.55 | 21.24 | 150,300 | 1,600 | 3.8 |
03/02/2023 |
21.85
|
257,900 | 21.72 | 21.85 | 20.97 | 20,100 | 28,800 | -0.2 |
02/02/2023 |
21.72
|
296,200 | 21.11 | 21.85 | 20.28 | 84,900 | 400 | 2.1 |
01/02/2023 |
21.11
|
211,200 | 22.50 | 22.72 | 20.93 | 1,300 | 13,100 | -0.3 |
31/01/2023 |
22.50
|
262,700 | 22.37 | 22.72 | 21.85 | 177,000 | 3,600 | 4.5 |
30/01/2023 |
22.37
|
480,300 | 21.76 | 22.37 | 21.50 | 307,200 | 5,500 | 7.7 |
27/01/2023 |
21.76
|
264,900 | 21.50 | 22.11 | 21.50 | 2,200 | 700 | 0.0 |
19/01/2023 |
21.50
|
350,300 | 20.97 | 21.50 | 20.58 | 65,700 | 1,500 | 1.6 |
18/01/2023 |
20.97
|
230,400 | 20.97 | 21.76 | 20.71 | 3,000 | 7,600 | -0.1 |
17/01/2023 |
20.97
|
217,900 | 20.71 | 20.97 | 20.49 | 19,400 | 9,600 | 0.2 |
16/01/2023 |
20.71
|
164,300 | 20.97 | 21.11 | 20.45 | 7,200 | 24,700 | -0.4 |
13/01/2023 |
20.97
|
359,400 | 20.97 | 20.97 | 20.28 | 20,600 | 20,500 | 0.0 |
12/01/2023 |
20.97
|
143,200 | 20.80 | 21.37 | 20.45 | 21,400 | 3,500 | 0.4 |
11/01/2023 |
20.80
|
243,800 | 20.89 | 20.89 | 20.36 | 2,500 | 1,600 | 0.0 |
10/01/2023 |
20.89
|
174,900 | 20.49 | 20.89 | 19.84 | 4,900 | 1,200 | 0.1 |
09/01/2023 |
20.49
|
161,100 | 20.49 | 20.80 | 20.19 | 2,500 | 6,400 | -0.1 |
06/01/2023 |
20.49
|
633,500 | 19.75 | 20.62 | 19.75 | 73,429 | 26,300 | 1.1 |
05/01/2023 |
19.75
|
288,400 | 19.79 | 19.84 | 19.40 | 5,100 | 0 | 0.1 |
04/01/2023 |
19.79
|
208,200 | 19.84 | 19.93 | 19.49 | 1,500 | 2,400 | -0.0 |
03/01/2023 |
19.84
|
710,000 | 18.79 | 19.88 | 18.48 | 35,700 | 26,800 | 0.2 |
30/12/2022 |
18.79
|
259,000 | 18.40 | 18.79 | 17.83 | 51,900 | 54,300 | -0.1 |
29/12/2022 |
18.40
|
93,700 | 18.53 | 18.61 | 17.65 | 2,000 | 8,500 | -0.1 |
28/12/2022 |
18.53
|
156,500 | 18.35 | 18.75 | 17.83 | 30,100 | 68,100 | -0.8 |
27/12/2022 |
18.35
|
173,600 | 17.48 | 18.35 | 17.48 | 4,800 | 40,000 | -0.7 |
26/12/2022 |
17.48
|
96,100 | 18.79 | 18.92 | 17.48 | 8,100 | 9,400 | -0.0 |
23/12/2022 |
18.79
|
89,200 | 18.79 | 18.79 | 18.18 | 3,500 | 5,000 | -0.0 |
22/12/2022 |
18.79
|
105,400 | 18.79 | 18.96 | 18.44 | 100 | 3,900 | -0.1 |
21/12/2022 |
18.79
|
197,700 | 19.14 | 19.27 | 18.35 | 1,600 | 19,600 | -0.4 |
20/12/2022 |
19.14
|
257,200 | 19.31 | 19.31 | 18.09 | 1,100 | 7,300 | -0.1 |
19/12/2022 |
19.31
|
401,100 | 19.01 | 19.66 | 18.75 | 7,900 | 4,300 | 0.1 |
16/12/2022 |
19.01
|
115,000 | 18.96 | 19.10 | 18.53 | 6,900 | 2,680 | 0.1 |
15/12/2022 |
18.96
|
135,300 | 18.83 | 19.01 | 18.61 | 12,200 | 1,300 | 0.2 |
14/12/2022 |
18.83
|
140,300 | 18.83 | 19.23 | 18.79 | 1,200 | 13,200 | -0.3 |
13/12/2022 |
18.83
|
203,400 | 18.35 | 18.88 | 18.27 | 5,200 | 5,100 | 0.0 |
12/12/2022 |
18.35
|
212,900 | 18.79 | 19.40 | 18.35 | 5,600 | 3,900 | 0.0 |
09/12/2022 |
18.79
|
155,500 | 18.31 | 19.01 | 18.05 | 37,700 | 1,800 | 0.8 |
08/12/2022 |
18.31
|
182,900 | 18.31 | 19.01 | 18.27 | 7,800 | 4,500 | 0.1 |
07/12/2022 |
18.31
|
218,800 | 18.61 | 18.61 | 18.00 | 18,100 | 900 | 0.4 |
06/12/2022 |
18.61
|
367,100 | 20.01 | 20.01 | 18.61 | 1,000 | 500 | 0.0 |
05/12/2022 |
20.01
|
298,600 | 20.01 | 20.36 | 19.40 | 4,800 | 4,300 | 0.0 |
02/12/2022 |
20.01
|
235,400 | 19.23 | 20.01 | 18.53 | 28,500 | 12,200 | 0.4 |
01/12/2022 |
19.23
|
404,500 | 19.01 | 19.53 | 18.79 | 1,100 | 5,200 | -0.1 |
30/11/2022 |
19.01
|
221,200 | 18.66 | 19.14 | 18.27 | 1,200 | 9,500 | -0.2 |
29/11/2022 |
18.66
|
340,800 | 18.53 | 18.79 | 17.87 | 700 | 13,400 | -0.3 |
28/11/2022 |
18.53
|
276,200 | 17.48 | 18.57 | 17.52 | 5,500 | 26,700 | -0.4 |
25/11/2022 |
17.48
|
206,600 | 16.43 | 17.48 | 16.43 | 6,900 | 7,000 | -0.0 |
24/11/2022 |
16.43
|
97,900 | 16.39 | 16.78 | 15.91 | 6,600 | 0 | 0.1 |
23/11/2022 |
16.39
|
263,100 | 17.22 | 17.22 | 16.39 | 11,400 | 17,084 | -0.1 |
22/11/2022 |
17.22
|
417,300 | 16.43 | 17.39 | 16.69 | 5,500 | 30,055 | -0.5 |
21/11/2022 |
16.43
|
231,600 | 16.08 | 17.04 | 15.91 | 2,400 | 51,700 | -0.9 |
18/11/2022 |
16.08
|
362,700 | 16.08 | 16.34 | 15.08 | 25,300 | 39,408 | -0.3 |
17/11/2022 |
16.08
|
333,200 | 15.42 | 16.08 | 15.47 | 25,300 | 30,600 | -0.1 |
16/11/2022 |
15.42
|
584,800 | 14.55 | 15.56 | 13.55 | 74,000 | 42,100 | 0.6 |
15/11/2022 |
14.55
|
339,900 | 15.60 | 16.17 | 14.55 | 18,300 | 4,660 | 0.2 |
14/11/2022 |
15.60
|
560,700 | 15.73 | 15.73 | 14.64 | 48,200 | 600 | 0.8 |
11/11/2022 |
15.73
|
389,500 | 16.60 | 17.17 | 15.73 | 38,239 | 7,900 | 0.5 |
10/11/2022 |
16.60
|
291,800 | 17.83 | 17.83 | 16.60 | 20,900 | 4,636 | 0.3 |
09/11/2022 |
17.83
|
242,700 | 18.18 | 18.88 | 17.30 | 15,200 | 4,400 | 0.2 |
08/11/2022 |
18.18
|
155,700 | 17.83 | 18.53 | 17.22 | 27,700 | 100 | 0.6 |
07/11/2022 |
17.83
|
378,900 | 19.14 | 19.31 | 17.83 | 18,400 | 10,636 | 0.2 |
04/11/2022 |
19.14
|
293,700 | 20.54 | 20.80 | 19.14 | 2,800 | 8,600 | -0.1 |
03/11/2022 |
20.54
|
151,100 | 20.71 | 20.97 | 20.19 | 500 | 7,000 | -0.2 |
02/11/2022 |
20.71
|
183,500 | 21.24 | 21.28 | 20.67 | 4,000 | 9,800 | -0.1 |
01/11/2022 |
21.24
|
127,500 | 21.72 | 21.72 | 21.19 | 0 | 8,800 | -0.2 |
31/10/2022 |
21.72
|
359,000 | 21.50 | 21.85 | 20.54 | 9,800 | 17,500 | -0.2 |
28/10/2022 |
21.50
|
321,200 | 21.41 | 21.76 | 21.06 | 0 | 47,768 | -1.2 |
27/10/2022 |
21.41
|
326,700 | 20.06 | 21.45 | 19.66 | 3,000 | 7,100 | -0.1 |
26/10/2022 |
20.06
|
112,800 | 20.10 | 20.45 | 19.40 | 0 | 4,700 | -0.1 |
25/10/2022 |
20.10
|
185,100 | 19.23 | 20.54 | 18.75 | 8,200 | 300 | 0.2 |
24/10/2022 |
19.23
|
452,500 | 20.10 | 20.10 | 18.70 | 107,400 | 3,600 | 2.3 |
21/10/2022 |
20.10
|
249,900 | 20.19 | 20.19 | 19.05 | 10,300 | 6,000 | 0.1 |
20/10/2022 |
20.19
|
93,200 | 20.89 | 20.89 | 19.93 | 0 | 11,100 | -0.3 |
19/10/2022 |
20.89
|
84,400 | 20.89 | 21.19 | 20.58 | 400 | 9,800 | -0.2 |
18/10/2022 |
20.89
|
227,900 | 20.10 | 20.97 | 20.28 | 1,400 | 18,600 | -0.4 |
17/10/2022 |
20.10
|
171,900 | 19.84 | 20.10 | 19.40 | 300 | 13,810 | -0.3 |
14/10/2022 |
19.84
|
293,800 | 18.92 | 19.84 | 18.92 | 207,300 | 4,500 | 4.6 |
13/10/2022 |
18.92
|
142,000 | 18.61 | 19.23 | 18.53 | 3,500 | 10,800 | -0.2 |
12/10/2022 |
18.61
|
360,400 | 18.00 | 19.05 | 17.57 | 179,800 | 8,600 | 3.6 |
11/10/2022 |
18.00
|
549,400 | 19.36 | 19.49 | 18.00 | 18,800 | 20,800 | -0.0 |
10/10/2022 |
19.36
|
213,000 | 19.62 | 20.10 | 18.66 | 25,300 | 1,500 | 0.5 |
07/10/2022 |
19.62
|
475,900 | 21.06 | 21.06 | 19.62 | 13,700 | 4,000 | 0.2 |
06/10/2022 |
21.06
|
476,400 | 22.63 | 22.63 | 21.06 | 13,300 | 32,800 | -0.5 |
05/10/2022 |
22.63
|
285,600 | 21.80 | 22.72 | 21.94 | 3,400 | 10,300 | -0.2 |
04/10/2022 |
21.80
|
464,800 | 22.77 | 23.29 | 21.50 | 17,300 | 10,500 | 0.2 |
03/10/2022 |
22.77
|
473,800 | 24.47 | 24.47 | 22.77 | 5,300 | 32,600 | -0.7 |
30/09/2022 |
24.47
|
762,900 | 24.56 | 24.73 | 23.03 | 26,200 | 200 | 0.7 |
29/09/2022 |
24.56
|
541,500 | 26.22 | 26.83 | 24.47 | 4,800 | 7,300 | -0.1 |
28/09/2022 |
26.22
|
927,900 | 27.53 | 28.14 | 25.96 | 15,400 | 5,500 | 0.3 |
27/09/2022 |
27.53
|
760,100 | 27.92 | 28.58 | 27.53 | 4,700 | 88,700 | -2.6 |
26/09/2022 |
27.92
|
1,233,200 | 28.05 | 28.75 | 27.27 | 2,200 | 76,300 | -2.4 |
23/09/2022 |
28.05
|
1,663,800 | 26.22 | 28.05 | 26.61 | 4,100 | 17,900 | -0.4 |
22/09/2022 |
26.22
|
143,000 | 25.65 | 26.22 | 25.34 | 3,000 | 5,900 | -0.1 |
21/09/2022 |
25.65
|
63,800 | 25.78 | 25.78 | 24.99 | 0 | 2,900 | -0.1 |
20/09/2022 |
25.78
|
111,000 | 25.78 | 26.22 | 25.47 | 1,000 | 9,730 | -0.3 |