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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
21.47
|
113,600 | 22.25 | 22.25 | 20.93 | 0 | 6,000 | -0.1 |
16/09/2022 |
22.25
|
72,600 | 22.54 | 22.54 | 21.86 | 0 | 4,308 | -0.1 |
15/09/2022 |
22.54
|
34,600 | 22.59 | 22.64 | 22.30 | 0 | 2,008 | -0.0 |
14/09/2022 |
22.59
|
29,100 | 22.74 | 22.74 | 22.15 | 0 | 1,600 | 0.0 |
13/09/2022 |
22.74
|
65,000 | 22.44 | 22.74 | 22.35 | 100 | 105 | 0.0 |
12/09/2022 |
22.44
|
14,700 | 22.54 | 22.64 | 22.35 | 200 | 98 | -0.2 |
09/09/2022 |
22.54
|
44,200 | 22.59 | 22.59 | 21.96 | 0 | 6,800 | -0.2 |
08/09/2022 |
22.59
|
79,900 | 22.49 | 22.59 | 22.25 | 0 | 2,800 | -0.1 |
07/09/2022 |
22.49
|
159,400 | 23.03 | 23.22 | 22.35 | 0 | 4,500 | -0.1 |
06/09/2022 |
23.03
|
86,200 | 23.03 | 23.42 | 22.93 | 100 | 100 | 0 |
05/09/2022 |
23.03
|
95,100 | 23.42 | 23.42 | 22.88 | 0 | 4,100 | -0.1 |
31/08/2022 |
23.42
|
58,600 | 23.27 | 23.57 | 22.98 | 0 | 2,100 | -0.1 |
30/08/2022 |
23.27
|
57,000 | 23.22 | 23.71 | 23.22 | 0 | 3,100 | -0.1 |
29/08/2022 |
23.22
|
132,100 | 23.96 | 23.96 | 22.88 | 0 | 9,100 | -0.2 |
26/08/2022 |
23.96
|
70,100 | 24.30 | 24.30 | 23.91 | 1,100 | 3,600 | -0.1 |
25/08/2022 |
24.30
|
70,600 | 24.00 | 24.35 | 23.86 | 2,700 | 0 | 0.1 |
24/08/2022 |
24.00
|
63,300 | 23.91 | 24.25 | 23.91 | 4,900 | 0 | 0.1 |
23/08/2022 |
23.91
|
140,800 | 24.20 | 24.20 | 23.52 | 1,100 | 0 | 0.0 |
22/08/2022 |
24.20
|
97,400 | 24.30 | 24.39 | 23.52 | 300 | 9,700 | -0.2 |
19/08/2022 |
24.30
|
163,900 | 24.39 | 24.59 | 24.05 | 0 | 6,400 | -0.2 |
18/08/2022 |
24.39
|
113,200 | 24.69 | 24.79 | 24.30 | 200 | 2,500 | -0.1 |
17/08/2022 |
24.69
|
126,300 | 24.98 | 25.18 | 24.59 | 2,600 | 3,100 | -0.0 |
16/08/2022 |
24.98
|
122,200 | 25.08 | 25.13 | 24.69 | 8,500 | 9,900 | -0.0 |
15/08/2022 |
25.08
|
76,300 | 24.88 | 25.37 | 24.59 | 1,100 | 1,200 | -0.0 |
12/08/2022 |
24.88
|
126,200 | 24.20 | 24.88 | 24.00 | 6,600 | 0 | 0.2 |
11/08/2022 |
24.20
|
245,100 | 25.08 | 25.37 | 23.91 | 1,800 | 7,400 | -0.1 |
10/08/2022 |
25.08
|
165,800 | 24.93 | 25.47 | 24.79 | 5,400 | 0 | 0.1 |
09/08/2022 |
24.93
|
166,600 | 25.27 | 25.37 | 24.79 | 3,100 | 800 | 0.1 |
08/08/2022 |
25.27
|
205,200 | 25.08 | 26.20 | 25.08 | 1,300 | 3,600 | -0.1 |
05/08/2022 |
25.08
|
214,200 | 25.03 | 26.15 | 24.88 | 2,100 | 0 | 0.1 |
04/08/2022 |
25.03
|
425,800 | 23.42 | 25.03 | 23.52 | 1,300 | 0 | 0.0 |
03/08/2022 |
23.42
|
182,300 | 22.74 | 23.42 | 22.64 | 7,100 | 0 | 0.2 |
02/08/2022 |
22.74
|
122,900 | 22.74 | 23.61 | 22.54 | 2,400 | 0 | 0.1 |
01/08/2022 |
22.74
|
177,800 | 22.64 | 22.74 | 22.20 | 3,900 | 0 | 0.1 |
29/07/2022 |
22.64
|
230,400 | 22.64 | 23.42 | 22.44 | 0 | 0 | 0.1 |
28/07/2022 |
22.64
|
156,400 | 22.15 | 23.57 | 22.15 | 5,000 | 0 | 0.1 |
27/07/2022 |
22.15
|
72,000 | 21.66 | 22.15 | 20.64 | 0 | 1,300 | -0.0 |
26/07/2022 |
21.66
|
62,900 | 22.30 | 22.44 | 21.66 | 0 | 4,600 | -0.1 |
25/07/2022 |
22.30
|
34,800 | 22.49 | 22.49 | 22.15 | 400 | 3,200 | -0.1 |
22/07/2022 |
22.49
|
56,000 | 22.88 | 22.93 | 22.49 | 2,200 | 7,800 | 0.0 |
21/07/2022 |
22.88
|
53,800 | 23.13 | 23.42 | 22.49 | 0 | 800 | -0.0 |
20/07/2022 |
23.13
|
178,900 | 22.05 | 23.13 | 22.05 | 0 | 500 | -0.0 |
19/07/2022 |
22.05
|
56,800 | 22.10 | 22.44 | 21.47 | 0 | 2,500 | -0.1 |
18/07/2022 |
22.10
|
59,400 | 22.59 | 23.22 | 22.10 | 0 | 2,300 | -0.1 |
15/07/2022 |
22.59
|
192,400 | 22.20 | 22.83 | 21.96 | 0 | 1,400 | -0.0 |
14/07/2022 |
22.20
|
47,500 | 22.20 | 22.44 | 21.86 | 0 | 1,500 | -0.0 |
13/07/2022 |
22.20
|
53,600 | 22.00 | 22.44 | 22.00 | 0 | 800 | -0.0 |
12/07/2022 |
22.00
|
105,500 | 20.88 | 22.30 | 20.88 | 0 | 700 | -0.0 |
11/07/2022 |
20.88
|
43,200 | 21.56 | 21.56 | 20.59 | 0 | 4,300 | -0.1 |
08/07/2022 |
21.56
|
67,200 | 20.49 | 21.91 | 20.49 | 800 | 7,500 | -0.1 |
07/07/2022 |
20.49
|
66,800 | 20.49 | 20.54 | 19.81 | 400 | 6,300 | -0.1 |
06/07/2022 |
20.49
|
62,600 | 21.52 | 21.52 | 20.49 | 100 | 4,100 | -0.1 |
05/07/2022 |
21.52
|
95,400 | 22.05 | 22.05 | 21.37 | 0 | 8,300 | -0.2 |
04/07/2022 |
22.05
|
100,400 | 21.86 | 22.44 | 21.76 | 4,900 | 1,100 | 0.1 |
01/07/2022 |
21.86
|
133,100 | 21.96 | 21.96 | 20.69 | 1,200 | 10,800 | -0.2 |
30/06/2022 |
21.96
|
87,900 | 22.35 | 22.64 | 21.86 | 0 | 8,900 | -0.2 |
29/06/2022 |
22.35
|
117,500 | 23.18 | 23.22 | 22.25 | 400 | 7,800 | -0.2 |
28/06/2022 |
23.18
|
353,900 | 21.66 | 23.18 | 21.17 | 5,300 | 0 | 0.1 |
27/06/2022 |
21.66
|
81,200 | 21.56 | 21.96 | 21.47 | 5,700 | 1,900 | 0.1 |
24/06/2022 |
21.56
|
157,500 | 21.47 | 22.25 | 21.37 | 700 | 4,400 | -0.1 |
23/06/2022 |
21.47
|
167,200 | 21.47 | 21.81 | 20.49 | 2,200 | 7,800 | -0.1 |
22/06/2022 |
21.47
|
137,400 | 20.49 | 21.47 | 20.64 | 500 | 1,800 | -0.0 |
21/06/2022 |
20.49
|
187,600 | 21.08 | 21.42 | 19.91 | 9,200 | 2,100 | 0.1 |
20/06/2022 |
21.08
|
454,000 | 22.64 | 23.71 | 21.08 | 4,800 | 13,400 | -0.2 |
17/06/2022 |
22.64
|
198,600 | 24.00 | 24.00 | 22.39 | 1,500 | 5,200 | -0.1 |
16/06/2022 |
24.00
|
120,600 | 23.42 | 25.03 | 23.91 | 6,200 | 0 | 0.2 |
15/06/2022 |
23.42
|
197,500 | 25.18 | 25.76 | 23.42 | 300 | 11,100 | -0.3 |
14/06/2022 |
25.18
|
202,700 | 25.96 | 25.96 | 24.25 | 12,400 | 2,300 | 0.3 |
13/06/2022 |
25.96
|
196,000 | 27.91 | 27.91 | 25.96 | 300 | 9,200 | -0.2 |
10/06/2022 |
27.91
|
148,900 | 28.69 | 29.13 | 27.81 | 700 | 6,800 | -0.2 |
09/06/2022 |
28.69
|
100,800 | 28.59 | 29.57 | 28.59 | 2,000 | 3,500 | -0.0 |
08/06/2022 |
28.59
|
214,900 | 27.47 | 29.27 | 26.64 | 4,400 | 0 | 0.1 |
07/06/2022 |
27.47
|
117,400 | 26.83 | 27.47 | 26.35 | 3,900 | 5,700 | -0.1 |
06/06/2022 |
26.83
|
185,500 | 28.44 | 28.64 | 26.83 | 3,100 | 3,000 | 0.0 |
03/06/2022 |
28.44
|
150,300 | 28.15 | 29.27 | 27.91 | 2,600 | 400 | 0.1 |
02/06/2022 |
28.15
|
238,900 | 29.27 | 29.62 | 28.10 | 0 | 18,500 | -0.5 |
01/06/2022 |
29.27
|
231,100 | 28.59 | 29.91 | 28.15 | 2,500 | 2,000 | 0.0 |
31/05/2022 |
28.59
|
286,800 | 28.49 | 28.64 | 27.81 | 3,500 | 2,400 | 0.0 |
30/05/2022 |
28.49
|
295,900 | 28.15 | 29.47 | 27.03 | 100 | 400 | -0.0 |
27/05/2022 |
28.15
|
410,000 | 26.35 | 28.15 | 27.18 | 900 | 13,600 | -0.4 |
26/05/2022 |
26.35
|
171,900 | 24.64 | 26.35 | 24.88 | 1,300 | 600 | 0.0 |
25/05/2022 |
24.64
|
300,200 | 23.03 | 24.64 | 23.03 | 7,900 | 1,000 | 0.2 |
24/05/2022 |
23.03
|
101,000 | 23.61 | 23.61 | 22.59 | 2,200 | 9,400 | -0.2 |
23/05/2022 |
23.61
|
321,800 | 24.83 | 24.83 | 23.61 | 800 | 6,900 | -0.1 |
20/05/2022 |
24.83
|
161,300 | 24.30 | 25.37 | 24.39 | 5,500 | 11,300 | -0.1 |
19/05/2022 |
24.30
|
107,300 | 24.35 | 24.39 | 23.42 | 3,800 | 1,900 | 0.0 |
18/05/2022 |
24.35
|
128,800 | 23.81 | 25.37 | 23.81 | 3,500 | 4,100 | -0.0 |
17/05/2022 |
23.81
|
268,600 | 22.30 | 23.81 | 21.52 | 11,800 | 0 | 0.3 |
16/05/2022 |
22.30
|
177,500 | 22.78 | 23.81 | 21.47 | 4,600 | 5,300 | -0.0 |
13/05/2022 |
22.78
|
214,700 | 24.49 | 24.69 | 22.78 | 1,100 | 10,000 | -0.2 |
12/05/2022 |
24.49
|
248,800 | 25.22 | 26.35 | 23.71 | 10,600 | 40,600 | -0.8 |
11/05/2022 |
25.22
|
106,400 | 25.81 | 26.83 | 24.64 | 800 | 7,500 | -0.2 |
10/05/2022 |
25.81
|
188,800 | 26.35 | 26.35 | 24.54 | 11,500 | 900 | 0.3 |
09/05/2022 |
26.35
|
195,700 | 28.30 | 28.30 | 26.35 | 5,400 | 2,900 | 0.1 |
06/05/2022 |
28.30
|
194,100 | 30.25 | 30.25 | 28.30 | 2,700 | 11,600 | -0.3 |
05/05/2022 |
30.25
|
420,600 | 28.74 | 30.74 | 28.40 | 5,000 | 6,900 | -0.1 |
04/05/2022 |
28.74
|
448,900 | 29.71 | 29.71 | 27.66 | 4,000 | 14,500 | -0.3 |
29/04/2022 |
29.71
|
200,200 | 27.96 | 29.76 | 28.88 | 1,200 | 12,400 | -0.3 |
28/04/2022 |
27.96
|
268,800 | 26.15 | 27.96 | 26.15 | 5,100 | 8,000 | -0.1 |
27/04/2022 |
26.15
|
562,300 | 24.93 | 26.15 | 23.22 | 11,300 | 2,000 | 0.2 |