Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.60 | 3.17% | 209,938,200 | -5,267,543 | -103.2 |
18.90
20.10
19.50
|
2 tháng
(2024-07-22) |
-0.55 | -2.74% | 428,118,800 | -16,143,364 | -302.8 |
16.80
20.15
19.50
|
3 tháng
(2024-06-24) |
-0.45 | -2.26% | 687,919,000 | -73,781,908 | -1,508.9 |
16.80
21.85
19.50
|
6 tháng
(2024-03-25) |
-6.55 | -25.14% | 1,164,968,500 | -172,413,523 | -3,755.0 |
16.80
26.40
19.50
|
12 tháng
(2023-09-26) |
-6.30 | -24.42% | 1,997,284,600 | -237,778,211 | -5,238.7 |
16.80
27.80
19.50
|
24 tháng
(2022-10-03) |
-6.60 | -25.29% | 2,826,663,600 | -211,393,546 | -4,481.3 |
16.80
31.55
19.50
|
36 tháng
(2021-10-06) |
-9.90 | -33.67% | 4,023,161,200 | -169,193,012 | -3,240.8 |
16.80
36
19.50
|
60 tháng
(2019-10-17) |
-12.35 | -38.78% | 6,151,916,030 | -211,001,931 | -3,799.7 |
16.80
37.80
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
28.35
|
969,600 | 28 | 28.40 | 27.60 | 460,830 | 392,110 | 1.9 |
14/02/2023 |
28
|
1,441,900 | 28.50 | 28.50 | 27.40 | 711,342 | 830,210 | -3.3 |
13/02/2023 |
28.50
|
1,031,800 | 28.20 | 28.50 | 27.55 | 400,900 | 336,320 | 1.8 |
10/02/2023 |
28.20
|
726,000 | 28.20 | 28.40 | 27.80 | 213,519 | 189,800 | 0.7 |
09/02/2023 |
28.20
|
1,205,500 | 28.50 | 28.95 | 28.15 | 415,500 | 430,960 | -0.4 |
08/02/2023 |
28.50
|
1,375,500 | 28.55 | 28.95 | 28.45 | 521,900 | 205,490 | 9.0 |
07/02/2023 |
28.55
|
1,347,600 | 29.50 | 29.50 | 28.55 | 789,000 | 361,425 | 12.2 |
06/02/2023 |
29.50
|
940,200 | 29.20 | 29.50 | 28.30 | 390,412 | 187,045 | 6.0 |
03/02/2023 |
29.20
|
1,095,800 | 28.85 | 29.20 | 28.60 | 610,293 | 127,627 | 14.1 |
02/02/2023 |
28.85
|
1,699,200 | 28 | 28.95 | 28.05 | 1,005,420 | 536,800 | 13.5 |
01/02/2023 |
28
|
1,893,600 | 29.70 | 29.70 | 28 | 447,500 | 503,500 | -1.6 |
31/01/2023 |
29.70
|
1,095,200 | 29.80 | 30.15 | 29.25 | 559,791 | 373,505 | 5.5 |
30/01/2023 |
29.80
|
1,610,100 | 30.30 | 30.30 | 29.30 | 642,800 | 239,900 | 12.0 |
27/01/2023 |
30.30
|
1,974,800 | 29.65 | 30.50 | 29.70 | 1,038,500 | 355,837 | 20.7 |
19/01/2023 |
29.65
|
3,043,500 | 29.30 | 30.30 | 29 | 2,207,100 | 823,910 | 41.0 |
18/01/2023 |
29.30
|
1,473,600 | 29.85 | 29.85 | 29 | 694,000 | 682,600 | 0.3 |
17/01/2023 |
29.85
|
2,138,800 | 28.50 | 29.85 | 27.95 | 981,730 | 341,000 | 19.1 |
16/01/2023 |
28.50
|
1,010,000 | 28.60 | 28.80 | 27.95 | 638,600 | 259,305 | 10.8 |
13/01/2023 |
28.60
|
770,200 | 28.70 | 29 | 28.25 | 515,820 | 212,200 | 8.7 |
12/01/2023 |
28.70
|
1,037,700 | 28.50 | 28.90 | 28 | 595,700 | 131,162 | 13.3 |
11/01/2023 |
28.50
|
989,900 | 29.40 | 29.50 | 28.50 | 448,200 | 227,400 | 6.3 |
10/01/2023 |
29.40
|
914,500 | 29.40 | 29.40 | 28.45 | 618,600 | 257,400 | 10.6 |
09/01/2023 |
29.40
|
1,193,700 | 29.25 | 29.60 | 29 | 1,018,453 | 226,250 | 23.3 |
06/01/2023 |
29.25
|
1,696,300 | 29.20 | 29.60 | 28.35 | 1,436,300 | 316,110 | 32.8 |
05/01/2023 |
29.20
|
4,076,200 | 28.60 | 29.20 | 28 | 3,357,100 | 734,600 | 76.6 |
04/01/2023 |
28.60
|
2,624,200 | 28.10 | 28.75 | 28.10 | 2,188,100 | 826,605 | 38.9 |
03/01/2023 |
28.10
|
3,875,900 | 26.30 | 28.10 | 26.35 | 1,672,323 | 879,900 | 22.3 |
30/12/2022 |
26.30
|
1,792,900 | 26.50 | 27.20 | 26.15 | 1,507,078 | 802,300 | 18.5 |
29/12/2022 |
26.50
|
1,545,900 | 26.90 | 27.15 | 26.50 | 1,271,933 | 906,400 | 9.7 |
28/12/2022 |
26.90
|
1,813,400 | 25.80 | 27.10 | 25.60 | 965,400 | 110,000 | 23.0 |
27/12/2022 |
25.80
|
1,897,200 | 24.55 | 26.25 | 24.75 | 1,492,910 | 163,700 | 34.3 |
26/12/2022 |
24.55
|
2,460,400 | 25.80 | 26.05 | 24.55 | 1,133,153 | 960,946 | 4.2 |
23/12/2022 |
25.80
|
1,835,700 | 26 | 26.15 | 25.55 | 751,900 | 1,268,998 | -13.3 |
22/12/2022 |
26
|
2,054,700 | 26 | 26.45 | 25.60 | 727,450 | 1,236,312 | -13.2 |
21/12/2022 |
26
|
3,216,500 | 25.75 | 26.70 | 25.60 | 1,014,880 | 1,260,800 | -6.4 |
20/12/2022 |
25.75
|
3,321,300 | 27.30 | 27.35 | 25.65 | 643,714 | 1,263,130 | -15.9 |
19/12/2022 |
27.30
|
2,643,000 | 26.20 | 27.80 | 26.25 | 1,396,262 | 1,071,400 | 8.9 |
16/12/2022 |
26.20
|
9,287,700 | 27.90 | 27.90 | 26.20 | 3,696,137 | 7,790,232 | -107.3 |
15/12/2022 |
27.90
|
2,131,800 | 27.95 | 28.05 | 27.50 | 1,076,700 | 866,093 | 5.9 |
14/12/2022 |
27.95
|
2,533,600 | 28 | 28.10 | 27.20 | 1,127,600 | 1,533,574 | -11.3 |
13/12/2022 |
28
|
2,178,600 | 27.05 | 28 | 27.05 | 1,008,800 | 673,800 | 9.4 |
12/12/2022 |
27.05
|
3,231,300 | 28.90 | 29.95 | 27.05 | 851,400 | 2,104,110 | -33.9 |
09/12/2022 |
28.90
|
3,690,300 | 28.75 | 29.50 | 28.05 | 2,137,110 | 2,621,802 | -14.0 |
08/12/2022 |
28.75
|
2,497,400 | 29.50 | 30.10 | 28.50 | 981,500 | 1,642,100 | -19.0 |
07/12/2022 |
29.50
|
2,217,500 | 29.35 | 30.20 | 28.60 | 1,054,300 | 1,531,160 | -14.1 |
06/12/2022 |
29.35
|
2,883,400 | 31.55 | 31.55 | 29.35 | 1,314,500 | 1,970,559 | -19.3 |
05/12/2022 |
31.55
|
2,356,100 | 31.55 | 31.65 | 31 | 1,326,700 | 810,496 | 16.3 |
02/12/2022 |
31.55
|
2,864,300 | 30 | 31.55 | 29 | 2,052,957 | 856,946 | 37.7 |
01/12/2022 |
30
|
2,812,500 | 30.55 | 30.80 | 29.55 | 1,466,900 | 1,303,400 | 4.9 |
30/11/2022 |
30.55
|
2,894,300 | 30.50 | 31 | 29.80 | 2,500,610 | 827,300 | 51.1 |
29/11/2022 |
30.50
|
3,972,000 | 29.30 | 30.50 | 28.90 | 3,147,900 | 321,100 | 86.2 |
28/11/2022 |
29.30
|
4,231,400 | 27.40 | 29.30 | 27.55 | 2,849,300 | 1,168,700 | 49.2 |
25/11/2022 |
27.40
|
900,300 | 27.10 | 27.70 | 27.10 | 500,400 | 525,800 | -0.7 |
24/11/2022 |
27.10
|
1,209,600 | 26.15 | 27.55 | 26 | 815,000 | 402,040 | 11.2 |
23/11/2022 |
26.15
|
661,300 | 26.15 | 26.85 | 25.90 | 214,000 | 289,800 | -2.0 |
22/11/2022 |
26.15
|
1,870,400 | 26.30 | 28 | 26.05 | 1,297,500 | 909,903 | 10.1 |
21/11/2022 |
26.30
|
1,750,000 | 27.60 | 27.60 | 26.10 | 715,000 | 1,261,503 | -14.4 |
18/11/2022 |
27.60
|
1,936,700 | 28.40 | 28.40 | 27.30 | 1,224,503 | 1,384,900 | -4.4 |
17/11/2022 |
28.40
|
3,241,400 | 26.55 | 28.40 | 26 | 2,115,800 | 754,225 | 38.7 |
16/11/2022 |
26.55
|
2,283,400 | 24.95 | 26.65 | 23.30 | 1,436,570 | 530,585 | 24.1 |
15/11/2022 |
24.95
|
1,663,100 | 25.35 | 25.40 | 24.50 | 1,408,400 | 407,700 | 25.0 |
14/11/2022 |
25.35
|
1,701,700 | 25.30 | 25.35 | 24.10 | 1,237,057 | 759,814 | 12.1 |
11/11/2022 |
25.30
|
1,940,400 | 24.80 | 25.40 | 24.70 | 1,706,000 | 1,082,804 | 15.8 |
10/11/2022 |
24.80
|
1,447,000 | 25.40 | 25.60 | 24.55 | 1,162,501 | 392,045 | 19.1 |
09/11/2022 |
25.40
|
1,916,000 | 25.25 | 26.15 | 24.80 | 1,348,144 | 773,810 | 14.6 |
08/11/2022 |
25.25
|
1,798,400 | 25.50 | 25.75 | 24.80 | 1,203,452 | 882,297 | 8.1 |
07/11/2022 |
25.50
|
1,575,200 | 26 | 26.45 | 25.25 | 1,192,917 | 452,874 | 18.9 |
04/11/2022 |
26
|
1,786,100 | 26 | 26.05 | 24.55 | 1,040,200 | 512,100 | 13.7 |
03/11/2022 |
26
|
524,600 | 25.80 | 26 | 25.15 | 368,700 | 22,500 | 9.0 |
02/11/2022 |
25.80
|
1,209,300 | 26.25 | 26.30 | 25.10 | 814,449 | 224,300 | 15.2 |
01/11/2022 |
26.25
|
2,023,900 | 24.60 | 26.30 | 24.55 | 1,310,800 | 219,020 | 28.7 |
31/10/2022 |
24.60
|
1,343,000 | 23.70 | 24.60 | 23 | 786,580 | 521,100 | 6.5 |
28/10/2022 |
23.70
|
1,603,500 | 23.75 | 24.80 | 23.55 | 1,029,050 | 308,100 | 17.1 |
27/10/2022 |
23.75
|
1,960,900 | 22.20 | 23.75 | 22.50 | 1,615,400 | 366,500 | 29.1 |
26/10/2022 |
22.20
|
667,200 | 23 | 23.20 | 22.20 | 450,800 | 374,100 | 1.8 |
25/10/2022 |
23
|
1,369,200 | 22.35 | 23.65 | 21.40 | 429,300 | 466,900 | -0.9 |
24/10/2022 |
22.35
|
1,778,100 | 24 | 24.65 | 22.35 | 926,600 | 505,300 | 9.5 |
21/10/2022 |
24
|
720,600 | 25.10 | 25.10 | 24 | 291,800 | 188,300 | 2.5 |
20/10/2022 |
25.10
|
1,365,000 | 25.20 | 25.35 | 24.60 | 679,400 | 852,600 | -4.3 |
19/10/2022 |
25.20
|
661,800 | 25.80 | 25.85 | 24.95 | 319,100 | 358,700 | -1.0 |
18/10/2022 |
25.80
|
855,200 | 24.90 | 25.80 | 24.80 | 528,400 | 105,000 | 10.9 |
17/10/2022 |
24.90
|
1,037,800 | 25.20 | 25.20 | 23.90 | 291,100 | 537,808 | -6.1 |
14/10/2022 |
25.20
|
670,600 | 25.60 | 26 | 25.05 | 293,100 | 177,200 | 2.9 |
13/10/2022 |
25.60
|
1,584,500 | 24.20 | 25.60 | 23.80 | 1,235,461 | 347,300 | 22.7 |
12/10/2022 |
24.20
|
2,281,600 | 23.65 | 24.85 | 22 | 1,137,600 | 1,097,600 | 1.0 |
11/10/2022 |
23.65
|
2,576,300 | 25.40 | 25.60 | 23.65 | 925,410 | 1,081,600 | -3.7 |
10/10/2022 |
25.40
|
1,759,700 | 26 | 27.20 | 25 | 1,028,110 | 696,420 | 8.4 |
07/10/2022 |
26
|
2,464,400 | 26.50 | 27.15 | 24.90 | 1,296,536 | 798,300 | 13.0 |
06/10/2022 |
26.50
|
1,262,900 | 27 | 27.50 | 26.50 | 394,400 | 185,800 | 5.5 |
05/10/2022 |
27
|
922,900 | 26.70 | 27.90 | 26.55 | 407,600 | 154,700 | 6.8 |
04/10/2022 |
26.70
|
1,744,700 | 26.10 | 27 | 25.40 | 894,600 | 316,400 | 15.4 |
03/10/2022 |
26.10
|
1,364,000 | 28 | 28 | 26.10 | 599,069 | 692,430 | -2.4 |
30/09/2022 |
28
|
1,800,300 | 27.20 | 28 | 26.90 | 959,583 | 333,700 | 17.5 |
29/09/2022 |
27.20
|
1,584,800 | 26.85 | 27.80 | 26.95 | 1,562,716 | 778,457 | 21.3 |
28/09/2022 |
26.85
|
1,118,100 | 26.65 | 27.10 | 26.50 | 473,800 | 131,100 | 9.2 |
27/09/2022 |
26.65
|
1,271,100 | 26.65 | 27.40 | 26.60 | 153,100 | 16,504 | 3.6 |
26/09/2022 |
26.65
|
1,764,700 | 28.50 | 28.50 | 26.65 | 237,000 | 1,104,981 | -23.1 |
23/09/2022 |
28.50
|
515,200 | 28.65 | 28.65 | 28.25 | 273,600 | 86,500 | 5.3 |
22/09/2022 |
28.65
|
778,800 | 28.60 | 28.65 | 27.75 | 220,943 | 410,300 | -5.4 |
21/09/2022 |
28.60
|
494,100 | 29.05 | 29.05 | 28.30 | 45,033 | 220,590 | -5.0 |