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) |
0.71 | 3.39% | 17,362,900 | 691,062 | 16.2 |
20.66
23.13
21.60
|
2 tháng
(2024-07-22) |
-0.78 | -3.50% | 36,717,500 | 671,034 | 15.0 |
20.05
23.13
21.60
|
3 tháng
(2024-06-21) |
-3.11 | -12.60% | 71,295,300 | 9,440,309 | 265.4 |
20.05
26.58
21.60
|
6 tháng
(2024-03-25) |
0.52 | 2.48% | 106,595,800 | 7,637,256 | 228.6 |
18.51
26.58
21.60
|
12 tháng
(2023-09-25) |
2.62 | 13.82% | 144,765,700 | 3,163,997 | 134.0 |
16.14
26.58
21.60
|
24 tháng
(2022-09-30) |
-0.56 | -2.54% | 185,230,200 | 9,387,471 | 321.5 |
14.70
26.58
21.60
|
36 tháng
(2021-10-05) |
2.88 | 15.38% | 336,235,400 | 23,223,566 | 948.1 |
14.70
33.37
21.60
|
60 tháng
(2021-01-08) |
5.78 | 36.57% | 413,176,000 | 25,023,566 | 1,019.4 |
11.34
33.37
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
21.90
|
40,800 | 21.90 | 21.90 | 21.44 | 10,300 | 1,900 | 0.3 |
13/02/2023 |
21.90
|
50,300 | 22.36 | 22.36 | 21.50 | 3,100 | 5,600 | -0.1 |
10/02/2023 |
22.36
|
117,000 | 21.90 | 22.36 | 21.56 | 5,300 | 5,000 | 0.0 |
09/02/2023 |
21.90
|
127,500 | 21.64 | 21.90 | 21.64 | 7,000 | 32,200 | -1.0 |
08/02/2023 |
21.64
|
68,500 | 21.64 | 21.67 | 21.21 | 5,000 | 4,500 | 0.0 |
07/02/2023 |
21.64
|
77,800 | 21.90 | 21.90 | 21.27 | 6,430 | 2,100 | 0.2 |
06/02/2023 |
21.90
|
73,300 | 21.85 | 21.90 | 21.33 | 8,500 | 500 | 0.3 |
03/02/2023 |
21.85
|
68,500 | 21.85 | 21.90 | 21.27 | 910 | 4,400 | -0.1 |
02/02/2023 |
21.85
|
71,600 | 21.90 | 22.19 | 20.46 | 7,700 | 4,500 | 0.1 |
01/02/2023 |
21.90
|
144,900 | 22.31 | 22.31 | 21.64 | 10,400 | 3,700 | 0.3 |
31/01/2023 |
22.31
|
95,400 | 22.28 | 22.36 | 21.62 | 16,510 | 700 | 0.6 |
30/01/2023 |
22.28
|
122,600 | 22.36 | 22.48 | 21.79 | 6,220 | 100 | 0.2 |
27/01/2023 |
22.36
|
108,400 | 21.56 | 22.36 | 21.44 | 16,575 | 500 | 0.6 |
19/01/2023 |
21.56
|
151,300 | 21.21 | 21.56 | 20.87 | 10,300 | 0 | 0.4 |
18/01/2023 |
21.21
|
84,500 | 21.04 | 21.27 | 20.87 | 4,500 | 0 | 0.2 |
17/01/2023 |
21.04
|
109,100 | 21.04 | 21.04 | 20.75 | 8,101 | 100 | 0.3 |
16/01/2023 |
21.04
|
67,200 | 21.13 | 21.13 | 20.78 | 3,400 | 3,700 | -0.0 |
13/01/2023 |
21.13
|
89,000 | 20.98 | 21.13 | 20.75 | 23,000 | 4,400 | 0.7 |
12/01/2023 |
20.98
|
49,800 | 20.98 | 21.04 | 20.75 | 9,400 | 1,000 | 0.3 |
11/01/2023 |
20.98
|
94,300 | 20.84 | 20.98 | 20.75 | 16,600 | 3,800 | 0.5 |
10/01/2023 |
20.84
|
76,000 | 21.24 | 21.24 | 20.75 | 20,000 | 2,000 | 0.7 |
09/01/2023 |
21.24
|
266,500 | 20.72 | 21.24 | 20.17 | 76,000 | 5,700 | 2.6 |
06/01/2023 |
20.72
|
256,100 | 20.17 | 20.72 | 19.60 | 61,900 | 1,500 | 2.2 |
05/01/2023 |
20.17
|
152,600 | 19.89 | 20.17 | 19.54 | 30,000 | 2,100 | 1.0 |
04/01/2023 |
19.89
|
66,500 | 20.06 | 20.15 | 19.60 | 27,900 | 300 | 1.0 |
03/01/2023 |
20.06
|
105,300 | 20.15 | 20.15 | 19.25 | 24,000 | 7,700 | 0.6 |
30/12/2022 |
20.15
|
138,100 | 19.60 | 20.15 | 18.73 | 22,200 | 6,400 | 0.6 |
29/12/2022 |
19.60
|
166,500 | 18.73 | 19.60 | 18.27 | 54,400 | 11,000 | 1.5 |
28/12/2022 |
18.73
|
134,600 | 19.42 | 19.60 | 18.65 | 72,100 | 3,000 | 2.2 |
27/12/2022 |
19.42
|
69,700 | 19.31 | 19.42 | 18.93 | 31,200 | 16,700 | 0.5 |
26/12/2022 |
19.31
|
42,700 | 19.54 | 19.54 | 19.02 | 31,300 | 2,600 | 1.0 |
23/12/2022 |
19.54
|
13,600 | 19.57 | 19.57 | 19.05 | 6,400 | 2,200 | 0.1 |
22/12/2022 |
19.57
|
48,900 | 19.19 | 19.60 | 19.08 | 29,800 | 12,000 | 0.6 |
21/12/2022 |
19.19
|
56,900 | 19.45 | 19.57 | 19.02 | 37,600 | 600 | 1.2 |
20/12/2022 |
19.45
|
71,000 | 20.17 | 20.17 | 19.11 | 21,203 | 6,700 | 0.5 |
19/12/2022 |
20.17
|
30,200 | 20.17 | 20.17 | 19.97 | 5,900 | 1,500 | 0.2 |
16/12/2022 |
20.17
|
31,400 | 20.20 | 20.20 | 19.71 | 8,400 | 3,900 | 0.2 |
15/12/2022 |
20.20
|
100,900 | 20.12 | 20.23 | 20.00 | 76,400 | 0 | 2.7 |
14/12/2022 |
20.12
|
54,900 | 20.00 | 20.15 | 19.66 | 28,900 | 5,600 | 0.8 |
13/12/2022 |
20.00
|
57,500 | 19.89 | 20.00 | 19.60 | 29,800 | 2,300 | 1.0 |
12/12/2022 |
19.89
|
91,600 | 20.09 | 20.09 | 19.60 | 33,800 | 4,000 | 1.0 |
09/12/2022 |
20.09
|
180,800 | 20.09 | 20.09 | 19.60 | 68,300 | 76,300 | -0.3 |
08/12/2022 |
20.09
|
144,400 | 20.06 | 20.29 | 19.89 | 91,200 | 83,800 | 0.3 |
07/12/2022 |
20.06
|
174,800 | 20.17 | 20.17 | 19.68 | 118,700 | 8,300 | 3.8 |
06/12/2022 |
20.17
|
236,200 | 20.46 | 20.52 | 19.89 | 67,500 | 34,260 | 1.2 |
05/12/2022 |
20.46
|
196,200 | 19.71 | 20.46 | 19.66 | 85,300 | 19,710 | 2.3 |
02/12/2022 |
19.71
|
124,200 | 19.48 | 19.89 | 19.31 | 88,000 | 23,087 | 2.2 |
01/12/2022 |
19.48
|
154,800 | 19.57 | 20.15 | 19.25 | 106,400 | 15,000 | 3.1 |
30/11/2022 |
19.57
|
244,600 | 18.79 | 19.66 | 18.91 | 199,600 | 29,625 | 5.8 |
29/11/2022 |
18.79
|
249,300 | 18.82 | 19.19 | 18.76 | 201,600 | 1,500 | 6.5 |
28/11/2022 |
18.82
|
247,000 | 18.42 | 19.02 | 18.44 | 158,700 | 4,500 | 5.0 |
25/11/2022 |
18.42
|
172,400 | 17.98 | 18.42 | 17.93 | 75,400 | 3,300 | 2.3 |
24/11/2022 |
17.98
|
123,600 | 18.04 | 18.04 | 17.67 | 30,300 | 9,600 | 0.6 |
23/11/2022 |
18.04
|
128,700 | 18.16 | 18.27 | 17.95 | 50,300 | 4,600 | 1.4 |
22/11/2022 |
18.16
|
253,900 | 17.64 | 18.16 | 17.29 | 117,100 | 10,600 | 3.4 |
21/11/2022 |
17.64
|
205,700 | 17.64 | 17.70 | 17.38 | 112,700 | 1,510 | 3.4 |
18/11/2022 |
17.64
|
446,000 | 17.58 | 17.64 | 17.21 | 309,000 | 0 | 9.5 |
17/11/2022 |
17.58
|
337,200 | 17.18 | 17.75 | 17.12 | 89,702 | 2,800 | 2.7 |
16/11/2022 |
17.18
|
581,900 | 16.08 | 17.18 | 14.96 | 405,800 | 5,100 | 11.9 |
15/11/2022 |
16.08
|
264,600 | 17.29 | 17.29 | 16.08 | 126,400 | 11,400 | 3.2 |
14/11/2022 |
17.29
|
155,800 | 17.58 | 17.58 | 16.98 | 47,400 | 7,100 | 1.2 |
11/11/2022 |
17.58
|
267,200 | 17.18 | 17.58 | 16.89 | 143,660 | 8,600 | 4.1 |
10/11/2022 |
17.18
|
333,400 | 17.58 | 17.58 | 16.46 | 124,500 | 3,100 | 3.6 |
09/11/2022 |
17.58
|
170,000 | 17.29 | 17.58 | 16.60 | 31,300 | 2,000 | 0.9 |
08/11/2022 |
17.29
|
225,500 | 16.72 | 17.29 | 15.91 | 61,810 | 5,300 | 1.7 |
07/11/2022 |
16.72
|
175,600 | 16.72 | 16.74 | 15.79 | 24,600 | 10,500 | 0.4 |
04/11/2022 |
16.72
|
161,300 | 17.15 | 17.29 | 16.25 | 33,300 | 1,700 | 0.9 |
03/11/2022 |
17.15
|
80,400 | 17.15 | 17.21 | 16.72 | 14,600 | 7,800 | 0.2 |
02/11/2022 |
17.15
|
162,800 | 17.12 | 17.18 | 16.63 | 4,200 | 6,700 | -0.1 |
01/11/2022 |
17.12
|
86,600 | 16.92 | 17.46 | 16.95 | 4,500 | 13,600 | -0.3 |
31/10/2022 |
16.92
|
193,000 | 16.14 | 17.18 | 16.14 | 23,400 | 30,500 | -0.2 |
28/10/2022 |
16.14
|
94,900 | 15.76 | 16.40 | 15.74 | 3,500 | 2,360 | 0.0 |
27/10/2022 |
15.76
|
111,400 | 14.96 | 15.97 | 14.76 | 30,700 | 600 | 0.8 |
26/10/2022 |
14.96
|
176,200 | 14.70 | 15.04 | 14.64 | 90,500 | 55,200 | 0.9 |
25/10/2022 |
14.70
|
354,000 | 15.79 | 15.79 | 14.70 | 117,000 | 9,000 | 2.8 |
24/10/2022 |
15.79
|
179,500 | 16.98 | 16.98 | 15.79 | 33,700 | 0 | 0.9 |
21/10/2022 |
16.98
|
169,600 | 18.24 | 18.39 | 16.98 | 45,900 | 42,400 | 0.1 |
20/10/2022 |
18.24
|
29,000 | 18.44 | 18.56 | 18.24 | 10,500 | 1,300 | 0.3 |
19/10/2022 |
18.44
|
27,400 | 18.42 | 18.56 | 18.33 | 10,600 | 1,900 | 0.3 |
18/10/2022 |
18.42
|
47,700 | 18.33 | 18.62 | 18.19 | 4,600 | 13,900 | -0.3 |
17/10/2022 |
18.33
|
30,900 | 18.42 | 18.42 | 17.81 | 19,800 | 4,700 | 0.5 |
14/10/2022 |
18.42
|
59,700 | 18.39 | 18.70 | 18.16 | 12,500 | 6,100 | 0.2 |
13/10/2022 |
18.39
|
56,700 | 17.98 | 18.44 | 17.64 | 39,450 | 1,500 | 1.2 |
12/10/2022 |
17.98
|
107,100 | 17.46 | 18.33 | 16.83 | 36,800 | 4,775 | 1.0 |
11/10/2022 |
17.46
|
170,100 | 18.76 | 18.79 | 17.46 | 40,300 | 21,107 | 0.6 |
10/10/2022 |
18.76
|
128,200 | 18.70 | 18.85 | 17.46 | 44,000 | 15,400 | 0.9 |
07/10/2022 |
18.70
|
196,100 | 19.31 | 19.31 | 18.27 | 99,500 | 600 | 3.2 |
06/10/2022 |
19.31
|
118,300 | 20.58 | 20.75 | 19.31 | 8,500 | 100 | 0.3 |
05/10/2022 |
20.58
|
36,000 | 20.35 | 20.95 | 20.46 | 5,200 | 0 | 0.2 |
04/10/2022 |
20.35
|
211,500 | 20.64 | 21.04 | 20.17 | 92,800 | 50 | 3.3 |
03/10/2022 |
20.64
|
151,300 | 22.16 | 22.16 | 20.64 | 27,200 | 1,000 | 0.9 |
30/09/2022 |
22.16
|
255,300 | 22.19 | 22.77 | 20.87 | 96,100 | 1,200 | 3.6 |
29/09/2022 |
22.19
|
169,700 | 23.00 | 23.23 | 22.19 | 31,800 | 1,200 | 1.2 |
28/09/2022 |
23.00
|
162,200 | 23.08 | 23.32 | 22.88 | 605,000 | 585,000 | 0.8 |
27/09/2022 |
23.08
|
145,000 | 22.94 | 23.08 | 22.77 | 90,000 | 19,200 | 2.8 |
26/09/2022 |
22.94
|
171,000 | 23.40 | 23.40 | 22.62 | 50,000 | 500 | 2.0 |
23/09/2022 |
23.40
|
156,000 | 23.34 | 23.72 | 23.26 | 56,700 | 0 | 2.3 |
22/09/2022 |
23.34
|
126,700 | 22.91 | 23.34 | 22.83 | 69,700 | 2,500 | 2.7 |
21/09/2022 |
22.91
|
68,500 | 22.83 | 23.34 | 22.88 | 5,700 | 725 | 0.2 |
20/09/2022 |
22.83
|
66,700 | 23.03 | 23.03 | 22.71 | 0 | 1,450 | -0.1 |