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) |
-2.43 | -12.75% | 54,728,100 | 433,157 | 6.6 |
15.05
20.06
16.65
|
2 tháng
(2024-07-22) |
-2.04 | -10.90% | 108,307,400 | 810,457 | 14.8 |
15.05
20.06
16.65
|
3 tháng
(2024-06-21) |
-4.33 | -20.65% | 174,111,400 | -193,743 | -7.0 |
15.05
20.98
16.65
|
6 tháng
(2024-03-25) |
-2.88 | -14.73% | 293,793,100 | 1,113,715 | 23.7 |
15.05
20.98
16.65
|
12 tháng
(2023-09-25) |
-6.32 | -27.52% | 458,806,200 | -1,876,293 | -46.2 |
15.05
23.19
16.65
|
24 tháng
(2022-09-30) |
-6.97 | -29.51% | 702,804,800 | -2,100,579 | -52.6 |
15.05
26.86
16.65
|
36 tháng
(2021-10-05) |
-3.77 | -18.46% | 1,181,179,900 | 1,353,808 | 80.0 |
15.05
27.43
16.65
|
60 tháng
(2021-03-24) |
6.16 | 58.74% | 1,477,866,200 | 1,371,708 | 80.7 |
10.49
27.43
16.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
24.47
|
901,300 | 24.51 | 24.62 | 24.39 | 0 | 0 | -0.1 |
13/02/2023 |
24.51
|
909,300 | 24.66 | 24.70 | 24.47 | 100 | 1,900 | -0.1 |
10/02/2023 |
24.66
|
931,300 | 24.70 | 24.78 | 24.58 | 600 | 3,100 | -0.1 |
09/02/2023 |
24.70
|
1,000,800 | 24.70 | 24.85 | 24.66 | 0 | 2,000 | -0.1 |
08/02/2023 |
24.70
|
1,024,800 | 24.66 | 24.89 | 24.58 | 50,800 | 0 | 1.6 |
07/02/2023 |
24.66
|
1,033,800 | 24.58 | 24.70 | 24.39 | 2,800 | 3,300 | -0.0 |
06/02/2023 |
24.58
|
1,005,000 | 24.54 | 24.62 | 24.39 | 0 | 12,800 | -0.4 |
03/02/2023 |
24.54
|
1,200,000 | 25.82 | 25.82 | 24.54 | 3,200 | 900 | 0.1 |
02/02/2023 |
25.82
|
1,002,500 | 25.90 | 25.97 | 25.74 | 15,000 | 12,500 | 0.1 |
01/02/2023 |
25.90
|
1,032,000 | 26.09 | 26.20 | 25.90 | 0 | 13,800 | -0.5 |
31/01/2023 |
26.09
|
1,231,300 | 26.13 | 26.13 | 25.93 | 200 | 8,400 | -0.3 |
30/01/2023 |
26.13
|
1,121,600 | 26.28 | 26.32 | 26.05 | 0 | 12,500 | -0.4 |
27/01/2023 |
26.28
|
1,099,200 | 26.20 | 26.44 | 26.20 | 31,100 | 104,250 | -2.5 |
19/01/2023 |
26.20
|
1,073,700 | 26.17 | 26.24 | 26.05 | 30,400 | 67,600 | -1.3 |
18/01/2023 |
26.17
|
1,117,200 | 26.13 | 26.24 | 26.05 | 15,200 | 101,000 | -2.9 |
17/01/2023 |
26.13
|
1,042,400 | 26.13 | 26.24 | 26.09 | 117,050 | 0 | 4.0 |
16/01/2023 |
26.13
|
1,010,000 | 26.05 | 26.13 | 25.90 | 9,800 | 8,900 | 0.0 |
13/01/2023 |
26.05
|
1,061,200 | 26.05 | 26.17 | 25.93 | 146,000 | 8,000 | 4.7 |
12/01/2023 |
26.05
|
947,700 | 26.09 | 26.09 | 25.90 | 0 | 23,300 | -0.8 |
11/01/2023 |
26.09
|
1,129,100 | 26.01 | 26.17 | 25.93 | 2,700 | 0 | 0.1 |
10/01/2023 |
26.01
|
974,500 | 26.05 | 26.13 | 25.86 | 5,700 | 15,600 | -0.3 |
09/01/2023 |
26.05
|
1,007,100 | 26.05 | 26.20 | 25.97 | 1,900 | 23,100 | -0.7 |
06/01/2023 |
26.05
|
1,102,400 | 25.97 | 26.13 | 25.86 | 100,100 | 0 | 3.4 |
05/01/2023 |
25.97
|
915,000 | 25.86 | 26.05 | 25.78 | 300 | 52,100 | -1.7 |
04/01/2023 |
25.86
|
1,114,600 | 25.70 | 25.90 | 25.63 | 12,300 | 12,700 | -0.0 |
03/01/2023 |
25.70
|
1,011,200 | 25.39 | 25.82 | 25.39 | 35,000 | 57 | 1.2 |
30/12/2022 |
25.39
|
1,301,500 | 25.05 | 25.39 | 25.05 | 9,000 | 0 | 0.3 |
29/12/2022 |
25.05
|
953,300 | 24.93 | 25.09 | 24.82 | 6,000 | 0 | 0.2 |
28/12/2022 |
24.93
|
1,042,500 | 24.70 | 24.93 | 24.47 | 6,300 | 0 | 0.2 |
27/12/2022 |
24.70
|
973,100 | 24.43 | 24.70 | 24.35 | 33,500 | 100 | 1.1 |
26/12/2022 |
24.43
|
877,400 | 24.51 | 24.58 | 24.24 | 0 | 0 | 0.8 |
23/12/2022 |
24.51
|
767,100 | 24.47 | 24.54 | 24.31 | 25,400 | 0 | 0.8 |
22/12/2022 |
24.47
|
1,231,900 | 24.24 | 24.47 | 24.20 | 68,300 | 100 | 2.2 |
21/12/2022 |
24.24
|
1,097,800 | 24.16 | 24.24 | 24.04 | 12,800 | 0 | 0.4 |
20/12/2022 |
24.16
|
1,341,500 | 24.16 | 24.20 | 23.77 | 66,100 | 12,000 | 1.7 |
19/12/2022 |
24.16
|
1,228,100 | 24.08 | 24.24 | 23.97 | 55,210 | 0 | 1.7 |
16/12/2022 |
24.08
|
1,197,700 | 24.00 | 24.08 | 23.85 | 30,700 | 0 | 1.0 |
15/12/2022 |
24.00
|
1,212,100 | 23.93 | 24.08 | 23.85 | 39,600 | 1,300 | 1.2 |
14/12/2022 |
23.93
|
1,184,500 | 23.93 | 24.00 | 23.81 | 4,600 | 0 | 0.1 |
13/12/2022 |
23.93
|
1,208,000 | 23.77 | 23.93 | 23.66 | 52,700 | 1,300 | 1.6 |
12/12/2022 |
23.77
|
1,222,500 | 23.73 | 23.85 | 23.54 | 34,300 | 0 | 1.1 |
09/12/2022 |
23.73
|
1,219,900 | 23.81 | 23.85 | 23.50 | 18,500 | 1,300 | 0.5 |
08/12/2022 |
23.81
|
1,276,200 | 23.62 | 23.93 | 23.62 | 6,200 | 100 | 0.2 |
07/12/2022 |
23.62
|
1,091,900 | 23.58 | 23.62 | 23.46 | 4,600 | 4,700 | -0.0 |
06/12/2022 |
23.58
|
1,417,400 | 23.70 | 23.73 | 23.46 | 10,400 | 100 | 0.3 |
05/12/2022 |
23.70
|
1,430,100 | 23.50 | 23.70 | 23.50 | 32,200 | 1,400 | 0.9 |
02/12/2022 |
23.50
|
1,444,800 | 23.39 | 23.50 | 23.27 | 45,100 | 0 | 1.4 |
01/12/2022 |
23.39
|
1,183,700 | 23.27 | 23.39 | 23.19 | 18,200 | 1,500 | 0.5 |
30/11/2022 |
23.27
|
1,240,800 | 23.23 | 23.27 | 23.04 | 26,700 | 8,600 | 0.5 |
29/11/2022 |
23.23
|
1,092,000 | 23.19 | 23.27 | 22.96 | 13,900 | 16,800 | -0.1 |
28/11/2022 |
23.19
|
1,394,700 | 23.00 | 23.19 | 23.00 | 5,800 | 0 | 0.2 |
25/11/2022 |
23.00
|
1,077,900 | 22.81 | 23.00 | 22.81 | 0 | 16,700 | -0.5 |
24/11/2022 |
22.81
|
940,600 | 22.89 | 22.92 | 22.73 | 0 | 0 | 0.0 |
23/11/2022 |
22.89
|
947,500 | 23.00 | 23.08 | 22.89 | 1,500 | 0 | 0.0 |
22/11/2022 |
23.00
|
1,269,400 | 23.00 | 23.19 | 21.42 | 29,900 | 127,700 | -2.9 |
21/11/2022 |
23.00
|
879,500 | 23.16 | 23.27 | 22.89 | 0 | 0 | -0.0 |
18/11/2022 |
23.16
|
1,006,000 | 23.31 | 23.35 | 22.96 | 0 | 100 | -0.0 |
17/11/2022 |
23.31
|
1,137,700 | 23.00 | 23.31 | 23.00 | 139,600 | 100 | 4.2 |
16/11/2022 |
23.00
|
1,260,900 | 22.62 | 23.19 | 22.15 | 71,400 | 0 | 2.1 |
15/11/2022 |
22.62
|
952,000 | 22.96 | 23.00 | 22.15 | 7,600 | 100 | 0.2 |
14/11/2022 |
22.96
|
1,124,900 | 23.19 | 23.19 | 22.50 | 9,600 | 0 | 0.3 |
11/11/2022 |
23.19
|
1,206,700 | 22.46 | 23.19 | 22.50 | 0 | 18,900 | -0.6 |
10/11/2022 |
22.46
|
1,187,500 | 23.23 | 23.23 | 22.46 | 2,400 | 4,500 | -0.1 |
09/11/2022 |
23.23
|
1,005,000 | 23.23 | 23.62 | 23.16 | 5,300 | 0 | 0.2 |
08/11/2022 |
23.23
|
1,043,400 | 23.16 | 23.85 | 22.92 | 15,300 | 0 | 0.5 |
07/11/2022 |
23.16
|
1,088,200 | 23.39 | 23.50 | 23.16 | 1,800 | 100 | 0.1 |
04/11/2022 |
23.39
|
1,042,500 | 23.50 | 23.58 | 23.35 | 0 | 0 | 0.1 |
03/11/2022 |
23.50
|
1,032,000 | 23.89 | 23.89 | 23.50 | 3,200 | 1,510 | 0.1 |
02/11/2022 |
23.89
|
1,005,100 | 23.93 | 23.93 | 23.66 | 25,700 | 12,800 | 0.4 |
01/11/2022 |
23.93
|
1,047,300 | 23.89 | 23.93 | 23.77 | 1,400 | 2,000 | -0.0 |
31/10/2022 |
23.89
|
979,200 | 23.89 | 23.93 | 23.66 | 34,100 | 1,500 | 1.0 |
28/10/2022 |
23.89
|
1,230,400 | 23.93 | 23.93 | 23.43 | 19,200 | 41,712 | -0.7 |
27/10/2022 |
23.93
|
1,261,500 | 22.38 | 23.93 | 21.73 | 3,800 | 0 | 0.1 |
26/10/2022 |
22.38
|
752,800 | 22.38 | 22.73 | 22.23 | 1,500 | 0 | 0.0 |
25/10/2022 |
22.38
|
998,100 | 22.00 | 22.38 | 21.69 | 40,700 | 0 | 1.2 |
24/10/2022 |
22.00
|
855,600 | 22.23 | 22.42 | 21.50 | 0 | 4,500 | -0.1 |
21/10/2022 |
22.23
|
1,030,000 | 22.77 | 22.77 | 21.84 | 0 | 0 | 0 |
20/10/2022 |
22.77
|
965,600 | 22.77 | 22.77 | 22.58 | 0 | 5,000 | -0.1 |
19/10/2022 |
22.77
|
986,200 | 22.77 | 22.89 | 22.58 | 6,700 | 3,500 | 0.1 |
18/10/2022 |
22.77
|
1,103,000 | 22.77 | 23.00 | 22.58 | 1,500 | 48,200 | -1.4 |
17/10/2022 |
22.77
|
1,146,500 | 22.89 | 23.04 | 22.35 | 0 | 48,600 | -1.4 |
14/10/2022 |
22.89
|
1,147,800 | 22.85 | 23.08 | 22.65 | 1,500 | 54,400 | -1.6 |
13/10/2022 |
22.85
|
1,112,000 | 22.89 | 23.12 | 22.54 | 1,800 | 51,700 | -1.5 |
12/10/2022 |
22.89
|
1,376,900 | 21.53 | 23.04 | 21.46 | 0 | 2,700 | -0.1 |
11/10/2022 |
21.53
|
777,800 | 22.42 | 22.42 | 21.46 | 3,000 | 29,100 | -0.7 |
10/10/2022 |
22.42
|
924,400 | 22.65 | 22.69 | 22.31 | 1,500 | 8,000 | -0.2 |
07/10/2022 |
22.65
|
1,052,500 | 23.00 | 23.04 | 22.31 | 0 | 17,600 | -0.5 |
06/10/2022 |
23.00
|
1,104,500 | 23.16 | 23.31 | 22.69 | 0 | 21,100 | -0.6 |
05/10/2022 |
23.16
|
1,161,400 | 22.77 | 23.16 | 22.77 | 5,300 | 0 | 0.2 |
04/10/2022 |
22.77
|
1,157,100 | 22.92 | 23.58 | 22.77 | 4,700 | 15,900 | -0.3 |
03/10/2022 |
22.92
|
1,122,900 | 23.62 | 23.62 | 22.92 | 100 | 4,200 | -0.1 |
30/09/2022 |
23.62
|
1,152,000 | 23.58 | 23.62 | 23.35 | 104,300 | 0 | 3.2 |
29/09/2022 |
23.58
|
1,160,100 | 23.58 | 23.66 | 23.46 | 20,100 | 0 | 0.6 |
28/09/2022 |
23.58
|
1,300,000 | 23.58 | 23.62 | 23.31 | 8,600 | 0 | 0.3 |
27/09/2022 |
23.58
|
1,316,300 | 23.54 | 23.58 | 23.35 | 4,200 | 400 | 0.1 |
26/09/2022 |
23.54
|
1,075,900 | 24.00 | 24.00 | 23.23 | 3,400 | 0 | 0.1 |
23/09/2022 |
24.00
|
1,115,600 | 24.16 | 24.16 | 23.81 | 0 | 0 | -0.0 |
22/09/2022 |
24.16
|
1,304,600 | 24.24 | 24.24 | 23.89 | 0 | 33 | -0.0 |
21/09/2022 |
24.24
|
1,119,800 | 24.31 | 24.31 | 24.20 | 0 | 0 | 6.9 |
20/09/2022 |
24.31
|
1,179,700 | 24.24 | 24.35 | 24.00 | 219,500 | 200 | 6.9 |