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) |
0.50 | 2.16% | 20,028,000 | 1,276,800 | 29.9 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 40,792,800 | 1,173,154 | 27.5 |
21
23.65
23.65
|
3 tháng
(2024-06-21) |
-1.13 | -4.55% | 72,232,900 | 1,410,154 | 33.3 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 164,090,400 | 7,015,505 | 165.7 |
20.03
25.40
23.65
|
12 tháng
(2023-09-25) |
2.11 | 9.77% | 371,984,300 | 2,317,081 | 80.0 |
17.14
25.40
23.65
|
24 tháng
(2022-09-30) |
1.81 | 8.30% | 835,452,900 | 18,663,403 | 362.8 |
12.63
25.40
23.65
|
36 tháng
(2021-10-05) |
-4.02 | -14.51% | 1,645,171,600 | -43,038,148 | -1,664.2 |
12.63
40.69
23.65
|
60 tháng
(2019-10-16) |
1.40 | 6.27% | 1,968,206,053 | -64,870,430 | -2,190.3 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
26.05
|
5,359,100 | 26.05 | 27.08 | 25.66 | 6,700 | 170,700 | -4.4 |
16/09/2022 |
26.05
|
4,166,100 | 25.85 | 26.73 | 25.66 | 3,900 | 31,900 | -0.7 |
15/09/2022 |
25.85
|
2,003,700 | 26.05 | 26.64 | 25.71 | 12,000 | 28,600 | 2.9 |
14/09/2022 |
26.05
|
3,640,800 | 26.05 | 26.34 | 25.41 | 116,300 | 6,316 | 1.7 |
13/09/2022 |
26.05
|
6,495,900 | 24.53 | 26.25 | 24.87 | 182,300 | 18,641 | 1.7 |
12/09/2022 |
24.53
|
2,979,400 | 23.99 | 25.07 | 24.38 | 4,300 | 36,852 | -1.7 |
09/09/2022 |
23.99
|
1,564,700 | 23.41 | 23.99 | 23.21 | 5,000 | 75,400 | -1.7 |
08/09/2022 |
23.41
|
2,457,200 | 24.04 | 24.38 | 23.41 | 2,500 | 9,700 | -0.2 |
07/09/2022 |
24.04
|
3,649,400 | 25.27 | 25.31 | 23.80 | 8,300 | 81,000 | -1.8 |
06/09/2022 |
25.27
|
2,342,900 | 25.66 | 25.90 | 25.27 | 56,400 | 88,100 | -0.8 |
05/09/2022 |
25.66
|
3,652,300 | 24.87 | 25.76 | 24.87 | 35,800 | 3,100 | 0.9 |
31/08/2022 |
24.87
|
2,610,400 | 24.43 | 24.92 | 24.38 | 26,900 | 7,400 | 0.5 |
30/08/2022 |
24.43
|
3,418,800 | 24.48 | 25.36 | 24.38 | 4,500 | 56,200 | -1.3 |
29/08/2022 |
24.48
|
3,864,300 | 23.70 | 24.48 | 22.43 | 8,300 | 87,900 | -2.0 |
26/08/2022 |
23.70
|
1,895,700 | 24.14 | 24.38 | 23.60 | 5,000 | 12,200 | -0.2 |
25/08/2022 |
24.14
|
2,509,300 | 24.29 | 25.12 | 24.14 | 51,500 | 62,100 | -0.3 |
24/08/2022 |
24.29
|
4,464,100 | 22.72 | 24.29 | 22.72 | 81,600 | 8,500 | 1.8 |
23/08/2022 |
22.72
|
862,900 | 22.23 | 22.72 | 22.03 | 47,800 | 3,100 | 1.0 |
22/08/2022 |
22.23
|
863,700 | 22.28 | 22.43 | 22.03 | 6,500 | 29,000 | -0.5 |
19/08/2022 |
22.28
|
1,488,300 | 22.92 | 23.36 | 22.28 | 1,900 | 194,000 | -4.4 |
18/08/2022 |
22.92
|
989,700 | 23.01 | 23.36 | 22.77 | 6,200 | 0 | 0.1 |
17/08/2022 |
23.01
|
1,409,200 | 23.16 | 23.45 | 22.87 | 100 | 4,300 | -0.1 |
16/08/2022 |
23.16
|
953,400 | 23.26 | 23.36 | 23.11 | 2,000 | 100 | 0.0 |
15/08/2022 |
23.26
|
974,300 | 23.21 | 23.60 | 23.16 | 11,500 | 0 | 0.3 |
12/08/2022 |
23.21
|
1,493,200 | 23.11 | 23.41 | 22.72 | 178,000 | 300 | 4.2 |
11/08/2022 |
23.11
|
1,977,400 | 23.80 | 24.09 | 22.77 | 199,700 | 29,900 | 4.0 |
10/08/2022 |
23.80
|
1,041,500 | 24.09 | 24.09 | 23.60 | 104,000 | 0 | 2.5 |
09/08/2022 |
24.09
|
2,685,100 | 23.55 | 24.38 | 23.55 | 281,400 | 11,900 | 6.6 |
08/08/2022 |
23.55
|
1,124,200 | 23.36 | 23.70 | 23.16 | 122,600 | 3,200 | 2.9 |
05/08/2022 |
23.36
|
946,700 | 23.36 | 23.50 | 23.11 | 122,100 | 900 | 2.9 |
04/08/2022 |
23.36
|
1,453,700 | 23.50 | 23.99 | 23.21 | 185,700 | 29,700 | 3.7 |
03/08/2022 |
23.50
|
1,756,100 | 23.50 | 23.55 | 23.21 | 197,500 | 9,700 | 4.5 |
02/08/2022 |
23.50
|
2,401,500 | 23.21 | 23.70 | 23.11 | 219,600 | 1,200 | 5.2 |
01/08/2022 |
23.21
|
1,749,500 | 22.38 | 23.21 | 22.62 | 74,900 | 3,000 | 1.7 |
29/07/2022 |
22.38
|
1,295,300 | 22.38 | 22.82 | 22.33 | 139,700 | 1,000 | 3.2 |
28/07/2022 |
22.38
|
2,426,900 | 21.89 | 22.82 | 22.13 | 256,400 | 0 | 5.9 |
27/07/2022 |
21.89
|
974,600 | 21.15 | 21.89 | 20.96 | 88,100 | 5,000 | 1.9 |
26/07/2022 |
21.15
|
610,300 | 21.25 | 21.45 | 21.10 | 91,100 | 1,200 | 1.9 |
25/07/2022 |
21.25
|
1,106,900 | 21.84 | 22.03 | 21.25 | 134,000 | 15,700 | 2.6 |
22/07/2022 |
21.84
|
1,004,300 | 21.84 | 22.33 | 21.84 | 27,100 | 24,500 | 2.0 |
21/07/2022 |
21.84
|
1,102,500 | 22.23 | 22.43 | 21.79 | 137,700 | 43,700 | 2.1 |
20/07/2022 |
22.23
|
1,464,600 | 21.89 | 22.43 | 22.03 | 112,000 | 0 | 2.5 |
19/07/2022 |
21.89
|
1,051,700 | 21.94 | 22.33 | 21.74 | 104,400 | 24,600 | 1.8 |
18/07/2022 |
21.94
|
1,219,900 | 21.69 | 22.72 | 21.84 | 132,600 | 25,200 | 2.4 |
15/07/2022 |
21.69
|
2,197,700 | 21.50 | 22.18 | 21.30 | 200,500 | 23,100 | 3.9 |
14/07/2022 |
21.50
|
1,417,800 | 21.25 | 21.54 | 20.96 | 103,500 | 10,000 | 2.1 |
13/07/2022 |
21.25
|
1,410,200 | 21.35 | 21.89 | 21.05 | 146,000 | 12,300 | 2.9 |
12/07/2022 |
21.35
|
2,098,100 | 20.17 | 21.35 | 20.27 | 126,600 | 3,000 | 2.7 |
11/07/2022 |
20.17
|
1,066,700 | 20.08 | 20.66 | 19.88 | 3,000 | 0 | 0.1 |
08/07/2022 |
20.08
|
756,000 | 19.39 | 20.32 | 19.59 | 39,800 | 29,500 | 0.1 |
07/07/2022 |
19.39
|
843,900 | 19.39 | 19.59 | 19.10 | 4,600 | 2,700 | 0.0 |
06/07/2022 |
19.39
|
1,049,500 | 19.68 | 20.08 | 19.39 | 200 | 0 | 0.0 |
05/07/2022 |
19.68
|
1,217,900 | 20.47 | 20.66 | 19.59 | 0 | 700 | -0.0 |
04/07/2022 |
20.47
|
1,076,100 | 20.17 | 20.91 | 20.27 | 13,300 | 21,300 | -0.2 |
01/07/2022 |
20.17
|
1,401,100 | 20.27 | 20.52 | 19.39 | 58,100 | 2,800 | 1.1 |
30/06/2022 |
20.27
|
1,448,800 | 20.52 | 21.35 | 20.22 | 29,400 | 1,500 | 0.6 |
29/06/2022 |
20.52
|
1,393,500 | 20.66 | 20.96 | 20.08 | 13,300 | 4,400 | 0.2 |
28/06/2022 |
20.66
|
1,481,700 | 20.71 | 21.20 | 20.57 | 13,200 | 700 | 0.3 |
27/06/2022 |
20.71
|
1,189,300 | 20.17 | 20.71 | 20.12 | 9,000 | 0 | 0.2 |
24/06/2022 |
20.17
|
1,278,400 | 20.22 | 20.81 | 20.17 | 62,100 | 33,900 | 0.6 |
23/06/2022 |
20.22
|
927,000 | 19.19 | 20.27 | 19.39 | 27,100 | 24,500 | 0.1 |
22/06/2022 |
19.19
|
1,366,700 | 19.00 | 19.88 | 19.19 | 12,100 | 36,300 | -0.5 |
21/06/2022 |
19.00
|
2,015,000 | 20.03 | 20.52 | 18.80 | 67,900 | 41,700 | 0.5 |
20/06/2022 |
20.03
|
2,991,300 | 21.50 | 21.50 | 20.03 | 28,400 | 16,300 | 0.3 |
17/06/2022 |
21.50
|
3,194,000 | 23.11 | 23.11 | 21.50 | 63,000 | 60,500 | 0.1 |
16/06/2022 |
23.11
|
2,066,200 | 23.41 | 24.19 | 23.11 | 3,500 | 38,900 | -0.8 |
15/06/2022 |
23.41
|
2,145,300 | 23.75 | 24.34 | 22.82 | 32,500 | 91,700 | -1.4 |
14/06/2022 |
23.75
|
2,436,100 | 23.21 | 24.19 | 22.92 | 109,400 | 15,700 | 2.3 |
13/06/2022 |
23.21
|
3,396,900 | 24.78 | 24.78 | 23.06 | 45,300 | 22,300 | 0.5 |
10/06/2022 |
24.78
|
3,348,400 | 25.07 | 25.66 | 24.68 | 422,500 | 61,700 | 9.1 |
09/06/2022 |
25.07
|
2,990,500 | 25.51 | 26.29 | 24.97 | 9,000 | 70,100 | -1.6 |
08/06/2022 |
25.51
|
1,805,100 | 23.85 | 25.51 | 24.68 | 10,000 | 2,500 | 0.2 |
07/06/2022 |
23.85
|
4,775,300 | 22.33 | 23.85 | 22.43 | 0 | 0 | 0 |
06/06/2022 |
22.33
|
1,552,500 | 22.18 | 23.06 | 22.08 | 91,400 | 0 | 2.1 |
03/06/2022 |
22.18
|
1,049,000 | 22.47 | 22.52 | 21.94 | 103,700 | 49,200 | 1.2 |
02/06/2022 |
22.47
|
1,610,800 | 22.77 | 23.45 | 22.38 | 15,300 | 48,900 | -0.8 |
01/06/2022 |
22.77
|
1,605,600 | 22.38 | 22.92 | 21.99 | 444,200 | 91,200 | 8.2 |
31/05/2022 |
22.38
|
1,137,300 | 22.72 | 22.77 | 22.28 | 51,200 | 13,300 | 0.9 |
30/05/2022 |
22.72
|
1,217,300 | 22.82 | 23.31 | 22.72 | 4,300 | 75,100 | -1.6 |
27/05/2022 |
22.82
|
2,051,900 | 21.74 | 23.01 | 21.99 | 25,000 | 0 | 0.6 |
26/05/2022 |
21.74
|
1,169,300 | 21.35 | 21.99 | 21.50 | 8,700 | 7,000 | 0.0 |
25/05/2022 |
21.35
|
1,685,600 | 20.47 | 21.40 | 20.42 | 54,500 | 8,300 | 1.0 |
24/05/2022 |
20.47
|
928,200 | 20.42 | 20.57 | 19.78 | 9,700 | 19,500 | -0.2 |
23/05/2022 |
20.42
|
1,107,300 | 20.86 | 21.35 | 19.63 | 300 | 52,300 | -1.1 |
20/05/2022 |
20.86
|
1,307,400 | 20.57 | 21.15 | 20.37 | 15,300 | 11,100 | 0.1 |
19/05/2022 |
20.57
|
1,029,000 | 20.57 | 21.05 | 19.78 | 9,400 | 23,500 | -0.3 |
18/05/2022 |
20.57
|
874,500 | 20.52 | 21.45 | 20.52 | 38,700 | 62,700 | -0.5 |
17/05/2022 |
20.52
|
1,817,800 | 19.19 | 20.52 | 19.00 | 137,600 | 19,900 | 2.5 |
16/05/2022 |
19.19
|
1,489,600 | 20.17 | 21.05 | 19.19 | 50,300 | 34,500 | 0.3 |
13/05/2022 |
20.17
|
1,973,300 | 21.69 | 21.84 | 20.17 | 17,700 | 32,600 | -0.3 |
12/05/2022 |
21.69
|
1,723,400 | 23.31 | 23.31 | 21.69 | 6,000 | 75,100 | -1.6 |
11/05/2022 |
23.31
|
1,099,700 | 23.21 | 23.50 | 23.01 | 39,800 | 29,500 | 0.3 |
10/05/2022 |
23.21
|
1,760,900 | 22.72 | 23.50 | 21.50 | 189,400 | 1,500 | 4.5 |
09/05/2022 |
22.72
|
2,372,500 | 24.38 | 24.38 | 22.72 | 4,400 | 29,600 | -0.6 |
06/05/2022 |
24.38
|
1,158,800 | 25.56 | 25.61 | 24.38 | 2,600 | 7,800 | -0.1 |
05/05/2022 |
25.56
|
1,402,300 | 26.05 | 26.39 | 25.27 | 7,800 | 51,300 | -1.1 |
04/05/2022 |
26.05
|
1,266,700 | 25.07 | 26.39 | 25.12 | 2,300 | 5,900 | -0.1 |
29/04/2022 |
25.07
|
1,238,900 | 24.53 | 25.46 | 24.34 | 36,300 | 300 | 0.9 |
28/04/2022 |
24.53
|
929,800 | 24.78 | 24.83 | 24.29 | 32,200 | 37,500 | -0.1 |
27/04/2022 |
24.78
|
922,800 | 24.48 | 24.87 | 24.14 | 28,000 | 130,300 | -2.6 |