Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.25 | -0.89% | 76,196,500 | 51,298 | 1.1 |
27.30
29.25
27.95
|
2 tháng
(2024-08-19) |
-0.10 | -0.36% | 152,152,600 | -2,529,863 | -71.8 |
27.30
29.25
27.95
|
3 tháng
(2024-07-19) |
-3.05 | -9.84% | 258,568,400 | -2,097,921 | -62.2 |
25.55
31
27.95
|
6 tháng
(2024-04-22) |
4.85 | 21.01% | 613,981,400 | -8,248,971 | -262.2 |
22.87
32.40
27.95
|
12 tháng
(2023-10-23) |
4.67 | 20.08% | 888,201,000 | -25,478,626 | -718.4 |
21.98
32.40
27.95
|
24 tháng
(2022-10-28) |
7.11 | 34.11% | 1,274,107,500 | -9,105,415 | -184.1 |
16.65
32.40
27.95
|
36 tháng
(2021-11-02) |
-5.05 | -15.31% | 1,641,760,700 | 1,860,714 | 288.1 |
16.65
43.87
27.95
|
60 tháng
(2019-11-13) |
15.52 | 124.78% | 2,284,999,820 | -3,365,486 | 274.0 |
5.98
43.87
27.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/03/2023 |
21.49
|
386,600 | 21.49 | 21.84 | 21.38 | 40,500 | 76,800 | -1.1 |
06/03/2023 |
21.49
|
700,700 | 21.38 | 22.27 | 21.49 | 34,400 | 4,000 | 0.9 |
03/03/2023 |
21.38
|
495,300 | 21.49 | 21.56 | 21.06 | 175,400 | 43,800 | 3.9 |
02/03/2023 |
21.49
|
656,400 | 21.49 | 21.52 | 20.95 | 68,900 | 238,600 | -5.1 |
01/03/2023 |
21.49
|
461,600 | 21.06 | 21.49 | 20.63 | 79,200 | 28,300 | 1.5 |
28/02/2023 |
21.06
|
731,900 | 20.05 | 21.13 | 20.05 | 253,400 | 104,800 | 4.4 |
27/02/2023 |
20.05
|
995,700 | 20.81 | 20.81 | 19.95 | 84,700 | 17,328 | 1.9 |
24/02/2023 |
20.81
|
300,700 | 21.27 | 21.45 | 20.81 | 29,200 | 11,300 | 0.5 |
23/02/2023 |
21.27
|
1,105,200 | 21.13 | 21.31 | 20.48 | 12,530 | 48,300 | -1.1 |
22/02/2023 |
21.13
|
1,175,800 | 22.42 | 22.42 | 21.13 | 50,600 | 124,100 | -2.2 |
21/02/2023 |
22.42
|
728,400 | 22.81 | 23.06 | 22.42 | 53,600 | 50,000 | 0.1 |
20/02/2023 |
22.81
|
1,150,900 | 21.95 | 22.85 | 21.95 | 43,100 | 267,202 | -7.1 |
17/02/2023 |
21.95
|
584,100 | 21.84 | 22.42 | 21.63 | 145,500 | 61,700 | 2.6 |
16/02/2023 |
21.84
|
555,500 | 21.41 | 21.84 | 21.41 | 104,400 | 10,300 | 2.9 |
15/02/2023 |
21.41
|
786,700 | 20.91 | 21.63 | 20.77 | 40,200 | 10,000 | 0.9 |
14/02/2023 |
20.91
|
687,200 | 20.48 | 21.16 | 20.48 | 41,200 | 27,500 | 0.4 |
13/02/2023 |
20.48
|
1,438,000 | 21.56 | 21.56 | 20.23 | 70,700 | 41,000 | 0.8 |
10/02/2023 |
21.56
|
1,451,200 | 22.49 | 22.70 | 21.56 | 140,200 | 83,800 | 1.7 |
09/02/2023 |
22.49
|
789,400 | 22.92 | 23.06 | 22.49 | 51,800 | 47,400 | 0.1 |
08/02/2023 |
22.92
|
909,200 | 23.28 | 23.28 | 22.20 | 12,800 | 18,100 | -0.2 |
07/02/2023 |
23.28
|
1,319,200 | 23.49 | 23.85 | 22.56 | 227,800 | 15,000 | 6.9 |
06/02/2023 |
23.49
|
1,080,300 | 23.06 | 23.49 | 22.77 | 30,900 | 16,800 | 0.5 |
03/02/2023 |
23.06
|
1,162,000 | 22.92 | 23.46 | 22.77 | 181,500 | 12,416 | 5.4 |
02/02/2023 |
22.92
|
1,337,500 | 23.46 | 23.78 | 22.60 | 76,800 | 156,316 | -2.5 |
01/02/2023 |
23.46
|
4,326,100 | 24.49 | 25.68 | 23.46 | 124,000 | 392,615 | -8.8 |
31/01/2023 |
24.49
|
1,457,200 | 23.88 | 24.49 | 23.71 | 95,600 | 51,220 | 1.5 |
30/01/2023 |
23.88
|
1,885,100 | 24.21 | 24.78 | 23.85 | 53,300 | 207,200 | -5.1 |
27/01/2023 |
24.21
|
896,400 | 24.17 | 24.71 | 24.14 | 113,700 | 9,600 | 3.5 |
19/01/2023 |
24.17
|
1,560,700 | 23.78 | 24.39 | 23.74 | 168,100 | 59,400 | 3.7 |
18/01/2023 |
23.78
|
1,240,400 | 23.49 | 23.81 | 23.53 | 98,300 | 173,300 | -2.5 |
17/01/2023 |
23.49
|
1,296,400 | 22.49 | 23.49 | 22.52 | 98,400 | 19,000 | 2.6 |
16/01/2023 |
22.49
|
651,800 | 22.85 | 22.99 | 22.20 | 3,010 | 120,000 | -3.7 |
13/01/2023 |
22.85
|
966,300 | 22.63 | 23.56 | 22.63 | 21,600 | 19,000 | 0.1 |
12/01/2023 |
22.63
|
483,200 | 22.77 | 23.06 | 22.63 | 32,600 | 33,000 | -0.0 |
11/01/2023 |
22.77
|
650,700 | 22.45 | 23.13 | 22.49 | 165,000 | 50,000 | 3.7 |
10/01/2023 |
22.45
|
996,700 | 22.95 | 22.99 | 22.09 | 87,000 | 20,656 | 2.1 |
09/01/2023 |
22.95
|
789,300 | 23.42 | 23.78 | 22.88 | 129,100 | 36,850 | 3.0 |
06/01/2023 |
23.42
|
1,125,900 | 23.63 | 23.78 | 23.06 | 94,800 | 21,200 | 2.4 |
05/01/2023 |
23.63
|
1,558,300 | 22.92 | 23.92 | 22.81 | 182,000 | 81,100 | 3.3 |
04/01/2023 |
22.92
|
1,080,000 | 23.42 | 23.78 | 22.81 | 108,500 | 240,100 | -4.2 |
03/01/2023 |
23.42
|
1,885,600 | 22.49 | 23.56 | 22.06 | 126,000 | 158,500 | -1.1 |
30/12/2022 |
22.49
|
705,300 | 21.95 | 22.49 | 21.77 | 252,900 | 14,300 | 7.5 |
29/12/2022 |
21.95
|
398,200 | 22.20 | 22.45 | 21.81 | 70,250 | 0 | 2.2 |
28/12/2022 |
22.20
|
514,000 | 22.38 | 22.38 | 21.95 | 108,900 | 17,060 | 2.8 |
27/12/2022 |
22.38
|
1,039,200 | 21.41 | 22.38 | 20.84 | 255,600 | 137,484 | 3.7 |
26/12/2022 |
21.41
|
1,025,600 | 22.74 | 22.74 | 21.27 | 174,700 | 11,800 | 4.9 |
23/12/2022 |
22.74
|
1,301,000 | 22.49 | 23.20 | 21.84 | 21,300 | 72,112 | -1.6 |
22/12/2022 |
22.49
|
940,700 | 22.77 | 22.92 | 21.84 | 200,014 | 178,025 | 0.7 |
21/12/2022 |
22.77
|
1,337,200 | 22.92 | 22.99 | 21.52 | 129,100 | 262,523 | -4.2 |
20/12/2022 |
22.92
|
3,202,500 | 23.38 | 23.38 | 21.95 | 592,000 | 262,081 | 10.6 |
19/12/2022 |
23.38
|
2,328,600 | 24.85 | 24.89 | 23.38 | 575,000 | 181,400 | 12.9 |
16/12/2022 |
24.85
|
2,228,100 | 24.35 | 24.92 | 23.78 | 739,946 | 100,750 | 22.2 |
15/12/2022 |
24.35
|
2,763,900 | 23.13 | 24.35 | 22.99 | 496,800 | 109,800 | 13.2 |
14/12/2022 |
23.13
|
1,795,200 | 22.88 | 23.46 | 22.99 | 546,600 | 54,600 | 15.9 |
13/12/2022 |
22.88
|
2,184,500 | 22.31 | 22.88 | 21.52 | 137,100 | 156,900 | -0.6 |
12/12/2022 |
22.31
|
2,799,300 | 22.92 | 23.81 | 22.31 | 56,300 | 83,100 | -0.8 |
09/12/2022 |
22.92
|
1,492,900 | 22.56 | 22.92 | 22.09 | 106,200 | 45,200 | 2.0 |
08/12/2022 |
22.56
|
2,240,700 | 21.70 | 22.99 | 21.99 | 148,700 | 127,701 | 0.7 |
07/12/2022 |
21.70
|
2,285,600 | 22.63 | 22.63 | 21.41 | 97,700 | 79,600 | 0.5 |
06/12/2022 |
22.63
|
5,254,200 | 23.60 | 23.60 | 22.27 | 550,500 | 296,600 | 8.0 |
05/12/2022 |
23.60
|
3,175,500 | 23.63 | 24.06 | 22.99 | 355,000 | 205,403 | 4.9 |
02/12/2022 |
23.63
|
3,667,600 | 22.49 | 23.63 | 21.74 | 436,700 | 27,100 | 13.5 |
01/12/2022 |
22.49
|
3,352,500 | 22.63 | 23.92 | 21.49 | 385,400 | 324,600 | 1.9 |
30/11/2022 |
22.63
|
4,536,200 | 21.16 | 22.63 | 20.70 | 788,600 | 168,940 | 19.6 |
29/11/2022 |
21.16
|
4,025,500 | 21.13 | 21.49 | 20.27 | 573,700 | 236,400 | 10.0 |
28/11/2022 |
21.13
|
3,602,200 | 19.84 | 21.13 | 20.20 | 325,100 | 167,700 | 4.6 |
25/11/2022 |
19.84
|
3,487,500 | 18.55 | 19.84 | 18.69 | 360,500 | 257,200 | 2.9 |
24/11/2022 |
18.55
|
3,036,200 | 18.59 | 19.27 | 17.65 | 550,500 | 886,480 | -8.7 |
23/11/2022 |
18.59
|
1,092,900 | 19.12 | 19.23 | 18.37 | 263,300 | 46,000 | 5.6 |
22/11/2022 |
19.12
|
6,367,800 | 19.48 | 20.34 | 18.41 | 137,400 | 114,200 | 0.6 |
21/11/2022 |
19.48
|
1,636,400 | 19.34 | 20.34 | 19.30 | 325,400 | 586,112 | -7.1 |
18/11/2022 |
19.34
|
1,503,800 | 18.98 | 19.84 | 17.98 | 50,200 | 80,900 | -0.8 |
17/11/2022 |
18.98
|
1,895,600 | 17.80 | 18.98 | 17.90 | 550,400 | 444,515 | 2.8 |
16/11/2022 |
17.80
|
3,438,200 | 16.65 | 17.80 | 15.51 | 544,400 | 329,340 | 5.3 |
15/11/2022 |
16.65
|
1,871,600 | 17.90 | 17.90 | 16.65 | 503,800 | 100 | 11.7 |
14/11/2022 |
17.90
|
2,758,700 | 18.76 | 18.76 | 17.48 | 1,124,800 | 64,100 | 26.5 |
11/11/2022 |
18.76
|
2,924,200 | 18.33 | 18.98 | 17.90 | 1,352,296 | 1,500 | 35.4 |
10/11/2022 |
18.33
|
2,572,700 | 19.70 | 19.70 | 18.33 | 656,200 | 73,100 | 14.9 |
09/11/2022 |
19.70
|
1,736,500 | 20.05 | 20.95 | 19.48 | 636,400 | 50,700 | 16.1 |
08/11/2022 |
20.05
|
3,514,000 | 19.30 | 20.12 | 17.98 | 774,700 | 698,520 | 2.1 |
07/11/2022 |
19.30
|
1,040,200 | 20.73 | 20.73 | 19.30 | 49,795 | 184,800 | -3.6 |
04/11/2022 |
20.73
|
3,224,300 | 21.81 | 21.81 | 20.30 | 463,100 | 151,800 | 9.0 |
03/11/2022 |
21.81
|
1,380,400 | 21.56 | 21.81 | 21.13 | 243,600 | 229,000 | 0.4 |
02/11/2022 |
21.56
|
1,858,900 | 20.98 | 21.99 | 20.84 | 578,000 | 60,900 | 15.6 |
01/11/2022 |
20.98
|
1,250,600 | 21.27 | 21.77 | 20.84 | 64,100 | 87,400 | -0.7 |
31/10/2022 |
21.27
|
3,132,200 | 20.84 | 21.81 | 20.05 | 228,300 | 141,055 | 2.6 |
28/10/2022 |
20.84
|
2,694,500 | 19.48 | 20.84 | 19.77 | 704,800 | 73,300 | 18.4 |
27/10/2022 |
19.48
|
2,409,100 | 18.23 | 19.48 | 17.98 | 372,600 | 19,600 | 9.2 |
26/10/2022 |
18.23
|
2,543,400 | 19.59 | 20.41 | 18.23 | 714,900 | 151,000 | 14.4 |
25/10/2022 |
19.59
|
3,250,000 | 20.91 | 21.13 | 19.48 | 578,100 | 8,500 | 15.7 |
24/10/2022 |
20.91
|
1,249,100 | 22.45 | 22.45 | 20.91 | 130,900 | 73,700 | 1.7 |
21/10/2022 |
22.45
|
2,046,600 | 24.14 | 24.14 | 22.45 | 73,300 | 2,700 | 2.3 |
20/10/2022 |
24.14
|
1,965,700 | 25.46 | 25.46 | 24.14 | 412,600 | 33,600 | 13.1 |
19/10/2022 |
25.46
|
1,157,000 | 25.46 | 25.75 | 24.85 | 11,700 | 93,600 | -2.9 |
18/10/2022 |
25.46
|
1,512,900 | 25.78 | 26.46 | 25.42 | 56,200 | 114,300 | -2.1 |
17/10/2022 |
25.78
|
1,134,900 | 25.39 | 25.78 | 24.35 | 180,300 | 23,600 | 5.6 |
14/10/2022 |
25.39
|
2,442,600 | 25.07 | 25.75 | 24.85 | 546,000 | 81,100 | 16.5 |
13/10/2022 |
25.07
|
871,700 | 24.35 | 25.28 | 24.28 | 18,100 | 52,000 | -1.2 |
12/10/2022 |
24.35
|
2,139,000 | 22.77 | 24.35 | 22.45 | 1,101,500 | 169,300 | 31.7 |
11/10/2022 |
22.77
|
1,518,200 | 24.46 | 24.71 | 22.77 | 33,900 | 48,060 | -0.5 |