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) |
-1.45 | -7.99% | 5,446,900 | -5,700 | -0.2 |
16.50
18.15
16.70
|
2 tháng
(2024-07-22) |
-1.18 | -6.60% | 20,427,600 | -5,266,300 | -120.9 |
16.50
19.20
16.70
|
3 tháng
(2024-06-21) |
-2.90 | -14.80% | 43,267,200 | -5,606,714 | -129.3 |
16.50
20.40
16.70
|
6 tháng
(2024-03-25) |
-2.34 | -12.29% | 136,062,300 | -5,727,714 | -132.7 |
15.84
21.72
16.70
|
12 tháng
(2023-09-25) |
-8.26 | -33.09% | 209,607,200 | -5,519,683 | -129.4 |
15.84
25.52
16.70
|
24 tháng
(2022-09-30) |
-9.48 | -36.22% | 274,707,000 | -4,636,727 | -101.8 |
15.84
28.16
16.70
|
36 tháng
(2021-10-05) |
-7.20 | -30.13% | 400,543,300 | -11,279,743 | -354.3 |
15.84
38.04
16.70
|
60 tháng
(2020-01-09) |
1.42 | 9.26% | 874,886,330 | -25,385,867 | -660.7 |
13.25
38.04
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
26.33
|
242,200 | 26.25 | 26.33 | 25.85 | 0 | 5,400 | -0.2 |
16/09/2022 |
26.25
|
207,700 | 26.33 | 26.33 | 26 | 0 | 4,200 | -0.2 |
15/09/2022 |
26.33
|
147,000 | 26.33 | 26.33 | 26.04 | 800 | 2,800 | -0.1 |
14/09/2022 |
26.33
|
143,800 | 26.36 | 26.36 | 25.85 | 0 | 2,600 | -0.1 |
13/09/2022 |
26.36
|
234,200 | 26.33 | 26.36 | 25.96 | 0 | 2,500 | -0.1 |
12/09/2022 |
26.33
|
120,600 | 26.40 | 26.40 | 26.07 | 0 | 4,566 | -0.1 |
09/09/2022 |
26.40
|
56,400 | 26.40 | 26.51 | 25.96 | 0 | 3,600 | -0.1 |
08/09/2022 |
26.40
|
174,300 | 26.40 | 26.44 | 25.85 | 0 | 7,400 | -0.3 |
07/09/2022 |
26.40
|
137,000 | 26.51 | 26.51 | 26.18 | 0 | 6,600 | -0.2 |
06/09/2022 |
26.51
|
62,800 | 26.33 | 26.58 | 26.29 | 0 | 3,100 | -0.1 |
05/09/2022 |
26.33
|
75,600 | 26.40 | 26.76 | 26.33 | 0 | 6,100 | -0.2 |
31/08/2022 |
26.40
|
43,800 | 26.55 | 26.55 | 26.40 | 0 | 4,700 | -0.2 |
30/08/2022 |
26.55
|
51,800 | 26.65 | 26.91 | 26.55 | 0 | 5,600 | -0.2 |
29/08/2022 |
26.65
|
100,600 | 26.84 | 26.84 | 26.40 | 0 | 9,800 | -0.4 |
26/08/2022 |
26.84
|
80,900 | 26.65 | 27.16 | 26.62 | 0 | 1,800 | -0.1 |
25/08/2022 |
26.65
|
81,300 | 26.76 | 26.98 | 26.58 | 100 | 0 | 0.0 |
24/08/2022 |
26.76
|
90,400 | 26.91 | 26.91 | 26.76 | 0 | 0 | -0.0 |
23/08/2022 |
26.91
|
103,400 | 26.65 | 26.91 | 26.36 | 0 | 300 | -0.0 |
22/08/2022 |
26.65
|
127,900 | 27.02 | 27.02 | 26.58 | 2,800 | 7,400 | -0.2 |
19/08/2022 |
27.02
|
96,200 | 27.20 | 27.35 | 26.98 | 0 | 6,500 | -0.2 |
18/08/2022 |
27.20
|
123,400 | 27.75 | 27.89 | 27.13 | 0 | 0 | 0.1 |
17/08/2022 |
27.75
|
179,300 | 27.35 | 28 | 27.35 | 1,700 | 300 | 0.1 |
16/08/2022 |
27.35
|
176,500 | 27.85 | 27.85 | 27.35 | 0 | 0 | 0.2 |
15/08/2022 |
27.85
|
148,700 | 27.96 | 28.25 | 27.78 | 4,000 | 0 | 0.2 |
12/08/2022 |
27.96
|
122,200 | 28 | 28.11 | 27.67 | 0 | 0 | -0.0 |
11/08/2022 |
28
|
129,000 | 28.33 | 28.69 | 28 | 200 | 1,300 | -0.0 |
10/08/2022 |
28.33
|
675,100 | 26.98 | 28.36 | 26.91 | 7,900 | 0 | 0.3 |
09/08/2022 |
26.98
|
109,200 | 27.24 | 27.24 | 26.95 | 600 | 229,500 | -8.5 |
08/08/2022 |
27.24
|
178,500 | 27.24 | 27.24 | 26.91 | 2,300 | 1,200 | 0.0 |
05/08/2022 |
27.24
|
72,900 | 27.27 | 27.27 | 26.98 | 0 | 5,011,850 | -187.7 |
04/08/2022 |
27.27
|
128,500 | 27.27 | 27.31 | 27.02 | 0 | 200 | -0.0 |
03/08/2022 |
27.27
|
88,400 | 27.20 | 27.27 | 27.05 | 4,200 | 900 | 0.1 |
02/08/2022 |
27.20
|
153,200 | 26.98 | 27.31 | 26.98 | 5,300 | 0 | 0.2 |
01/08/2022 |
26.98
|
271,200 | 26.36 | 27.27 | 26.18 | 0 | 200 | -0.0 |
29/07/2022 |
26.36
|
167,600 | 26.84 | 26.84 | 26.33 | 2,300 | 100 | 0.1 |
28/07/2022 |
26.84
|
143,000 | 26.51 | 26.87 | 26.25 | 0 | 1,400 | -0.1 |
27/07/2022 |
26.51
|
169,400 | 26.95 | 26.95 | 26.44 | 0 | 2,600 | -0.1 |
26/07/2022 |
26.95
|
128,500 | 27.27 | 27.27 | 26.91 | 0 | 23,300 | -0.9 |
25/07/2022 |
27.27
|
117,300 | 27.45 | 27.45 | 27.20 | 0 | 5,400 | -0.2 |
22/07/2022 |
27.45
|
53,600 | 27.60 | 27.78 | 27.42 | 3,500 | 0 | -0.0 |
21/07/2022 |
27.60
|
69,700 | 27.60 | 27.71 | 27.42 | 0 | 0 | 0.0 |
20/07/2022 |
27.60
|
96,700 | 27.45 | 27.71 | 27.31 | 300 | 0 | 0.0 |
19/07/2022 |
27.45
|
143,300 | 27.49 | 27.49 | 26.91 | 0 | 100 | -0.0 |
18/07/2022 |
27.49
|
72,600 | 27.56 | 27.67 | 27.49 | 4,500 | 0 | 0.2 |
15/07/2022 |
27.56
|
144,300 | 27.71 | 28 | 27.56 | 2,300 | 0 | 0.1 |
14/07/2022 |
27.71
|
80,400 | 27.45 | 27.71 | 27.35 | 4,200 | 0 | 0.2 |
13/07/2022 |
27.45
|
86,800 | 27.53 | 27.64 | 27.35 | 4,500 | 0 | 0.2 |
12/07/2022 |
27.53
|
94,200 | 27.45 | 27.89 | 27.24 | 8,500 | 0 | 0.3 |
11/07/2022 |
27.45
|
141,600 | 27.45 | 27.45 | 27.27 | 100 | 0 | 0.0 |
08/07/2022 |
27.45
|
139,300 | 27.45 | 27.45 | 27.20 | 500 | 3,700 | 0.0 |
07/07/2022 |
27.45
|
186,400 | 27.45 | 27.45 | 27.16 | 0 | 1,700 | -0.1 |
06/07/2022 |
27.45
|
236,200 | 27.49 | 27.49 | 27.20 | 0 | 4,100 | -0.2 |
05/07/2022 |
27.49
|
118,600 | 27.56 | 27.56 | 27.27 | 0 | 5,000 | -0.2 |
04/07/2022 |
27.56
|
100,600 | 27.60 | 27.64 | 27.20 | 0 | 300 | -0.0 |
01/07/2022 |
27.60
|
148,100 | 27.64 | 27.64 | 27.16 | 0 | 8,000 | -0.3 |
30/06/2022 |
27.64
|
107,700 | 28.15 | 28.15 | 27.64 | 0 | 200 | -0.0 |
29/06/2022 |
28.15
|
91,200 | 28.36 | 28.36 | 27.75 | 4,400 | 0 | 0.2 |
28/06/2022 |
28.36
|
351,400 | 27.53 | 29.02 | 27.56 | 1,600 | 0 | 0.1 |
27/06/2022 |
27.53
|
123,100 | 27.53 | 27.60 | 27.38 | 5,500 | 0 | 0.2 |
24/06/2022 |
27.53
|
144,600 | 27.53 | 27.78 | 27.35 | 10,900 | 0 | 0.4 |
23/06/2022 |
27.53
|
276,100 | 27.53 | 27.53 | 27.16 | 3,500 | 0 | 0.1 |
22/06/2022 |
27.53
|
181,700 | 27.49 | 27.56 | 27.16 | 4,200 | 0 | 0.2 |
21/06/2022 |
27.49
|
640,200 | 27.45 | 27.49 | 26.95 | 100 | 75,000 | -2.8 |
20/06/2022 |
27.45
|
662,500 | 27.49 | 27.49 | 26.98 | 100 | 105,800 | -3.9 |
17/06/2022 |
27.49
|
564,500 | 27.49 | 27.49 | 26.95 | 3,900 | 105,800 | -3.9 |
16/06/2022 |
27.49
|
292,500 | 27.49 | 27.49 | 27.13 | 0 | 106,500 | -4.0 |
15/06/2022 |
27.49
|
391,300 | 27.49 | 27.49 | 26.95 | 0 | 114,700 | -4.3 |
14/06/2022 |
27.49
|
418,900 | 27.49 | 27.49 | 26.95 | 2,000 | 105,100 | -3.9 |
13/06/2022 |
27.49
|
462,700 | 27.56 | 27.56 | 26.73 | 0 | 10,800 | -0.4 |
10/06/2022 |
27.56
|
191,700 | 27.56 | 27.56 | 27.13 | 0 | 4,000 | -0.2 |
09/06/2022 |
27.56
|
451,200 | 27.93 | 28.29 | 26.18 | 1,000 | 2,600 | -0.1 |
08/06/2022 |
27.93
|
228,400 | 27.49 | 28.18 | 27.27 | 8,000 | 300 | 0.3 |
07/06/2022 |
27.49
|
224,100 | 27.49 | 27.49 | 26.98 | 0 | 0 | 0 |
06/06/2022 |
27.49
|
312,900 | 27.49 | 27.64 | 27.13 | 0 | 3,200 | -0.1 |
03/06/2022 |
27.49
|
162,000 | 27.64 | 27.78 | 26.95 | 0 | 8,400 | -0.3 |
02/06/2022 |
27.64
|
230,100 | 28.29 | 28.29 | 27.64 | 0 | 12,000 | -0.5 |
01/06/2022 |
28.29
|
238,700 | 28.65 | 28.65 | 28 | 0 | 5,300 | -0.2 |
31/05/2022 |
28.65
|
244,400 | 29.02 | 29.02 | 28.40 | 2,500 | 0 | 0.1 |
30/05/2022 |
29.02
|
460,600 | 27.85 | 29.75 | 27.71 | 10,500 | 0 | 0.4 |
27/05/2022 |
27.85
|
189,100 | 27.89 | 28.07 | 27.64 | 4,400 | 800 | 0.1 |
26/05/2022 |
27.89
|
200,400 | 27.64 | 28.33 | 27.64 | 4,600 | 0 | 0.2 |
25/05/2022 |
27.64
|
334,600 | 27.49 | 28.36 | 26.98 | 7,300 | 0 | 0.3 |
24/05/2022 |
27.49
|
215,300 | 27.49 | 27.49 | 27.09 | 200 | 0 | 0.0 |
23/05/2022 |
27.49
|
239,800 | 27.49 | 27.49 | 27.20 | 0 | 2,700 | -0.1 |
20/05/2022 |
27.49
|
160,800 | 27.49 | 27.64 | 27.05 | 0 | 3,000 | -0.1 |
19/05/2022 |
27.49
|
188,400 | 27.64 | 27.64 | 27.13 | 0 | 10,900 | -0.4 |
18/05/2022 |
27.64
|
169,100 | 28 | 28.15 | 27.56 | 4,800 | 800 | 0.2 |
17/05/2022 |
28
|
297,300 | 27.49 | 28 | 26.91 | 2,000 | 0 | 0.1 |
16/05/2022 |
27.49
|
350,000 | 27.49 | 28.33 | 26.98 | 0 | 16,100 | -0.6 |
13/05/2022 |
27.49
|
591,100 | 27.49 | 27.49 | 26.29 | 0 | 9,300 | -0.3 |
12/05/2022 |
27.49
|
393,800 | 27.49 | 27.49 | 26.47 | 2,500 | 13,000 | -0.4 |
11/05/2022 |
27.49
|
208,800 | 27.49 | 27.64 | 27.16 | 500 | 3,700 | -0.1 |
10/05/2022 |
27.49
|
215,000 | 27.64 | 27.64 | 26.25 | 2,600 | 1,200 | 0.1 |
09/05/2022 |
27.64
|
554,400 | 28.44 | 28.44 | 26.55 | 1,900 | 6,900 | -0.2 |
06/05/2022 |
28.44
|
183,800 | 28.76 | 28.76 | 28 | 2,300 | 4,700 | -0.1 |
05/05/2022 |
28.76
|
116,000 | 29.09 | 29.09 | 28.65 | 1,100 | 16,700 | -0.6 |
04/05/2022 |
29.09
|
215,400 | 29.13 | 29.16 | 28.58 | 0 | 16,600 | -0.7 |
29/04/2022 |
29.13
|
208,400 | 29.09 | 29.38 | 28.95 | 0 | 6,100 | -0.2 |
28/04/2022 |
29.09
|
131,800 | 29.45 | 29.45 | 29.02 | 700 | 100 | 0.0 |
27/04/2022 |
29.45
|
246,600 | 29.09 | 29.78 | 28.44 | 3,400 | 11,300 | -0.3 |