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) |
-1.40 | -5.05% | 17,738,300 | -600 | -0.0 |
25.90
28.60
26.30
|
2 tháng
(2024-07-22) |
-1.60 | -5.73% | 35,275,100 | -600 | -0.0 |
24.15
28.60
26.30
|
3 tháng
(2024-06-21) |
-2.65 | -9.15% | 62,091,100 | -15,122 | -0.4 |
24.15
29.50
26.30
|
6 tháng
(2024-03-25) |
-2 | -7.07% | 124,261,700 | -71,692 | -2.0 |
23
31
26.30
|
12 tháng
(2023-09-25) |
0.50 | 1.94% | 203,742,600 | -296,572 | -8.0 |
21.05
31
26.30
|
24 tháng
(2022-09-30) |
8.06 | 44.17% | 400,558,400 | -920,231 | -36.6 |
7.77
31.30
26.30
|
36 tháng
(2021-10-05) |
10.68 | 68.33% | 721,057,000 | -4,800,548 | -251.0 |
7.77
38.17
26.30
|
60 tháng
(2019-10-16) |
22.65 | 620.40% | 1,414,215,640 | -15,194,008 | -396.4 |
3.11
38.17
26.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
21.73
|
1,332,300 | 23.37 | 23.51 | 21.73 | 0 | 0 | -0.5 |
16/09/2022 |
23.37
|
1,098,400 | 24.32 | 24.32 | 22.97 | 0 | 12,099 | -0.5 |
15/09/2022 |
24.32
|
736,700 | 24.29 | 24.74 | 24.27 | 0 | 0 | -0.2 |
14/09/2022 |
24.29
|
691,500 | 24.35 | 24.49 | 23.68 | 0 | 0 | -0.2 |
13/09/2022 |
24.35
|
712,000 | 24.55 | 24.72 | 24.13 | 0 | 0 | -0.2 |
12/09/2022 |
24.55
|
1,544,200 | 23.93 | 25.28 | 23.98 | 0 | 8,030 | -0.2 |
09/09/2022 |
23.93
|
799,500 | 23.45 | 23.93 | 22.80 | 0 | 0 | -0.2 |
08/09/2022 |
23.45
|
1,144,500 | 22.77 | 23.79 | 22.58 | 0 | 5,000 | -0.2 |
07/09/2022 |
22.77
|
1,393,700 | 24.46 | 24.52 | 22.77 | 0 | 2,400 | -0.1 |
06/09/2022 |
24.46
|
1,074,600 | 24.49 | 24.77 | 24.04 | 0 | 0 | -0.1 |
05/09/2022 |
24.49
|
712,100 | 24.49 | 25.08 | 24.32 | 0 | 0 | -0.1 |
31/08/2022 |
24.49
|
932,000 | 23.98 | 24.49 | 23.73 | 0 | 2,700 | -0.1 |
30/08/2022 |
23.98
|
975,500 | 24.49 | 25.08 | 23.98 | 0 | 0 | -1.4 |
29/08/2022 |
24.49
|
1,976,200 | 23.08 | 24.49 | 22.46 | 0 | 0 | -1.4 |
26/08/2022 |
23.08
|
1,361,300 | 23.28 | 24.13 | 22.83 | 0 | 34,000 | -1.4 |
25/08/2022 |
23.28
|
1,170,300 | 23.53 | 23.82 | 23.17 | 0 | 1,500 | -0.1 |
24/08/2022 |
23.53
|
1,127,200 | 22.75 | 23.59 | 22.58 | 0 | 0 | -6.0 |
23/08/2022 |
22.75
|
1,001,800 | 22.35 | 22.97 | 22.07 | 0 | 0 | -6.0 |
22/08/2022 |
22.35
|
2,095,900 | 21.39 | 22.46 | 21.28 | 0 | 150,000 | -6.0 |
19/08/2022 |
21.39
|
854,200 | 21.20 | 21.85 | 21.03 | 0 | 2,400 | -0.1 |
18/08/2022 |
21.20
|
713,200 | 21.20 | 21.48 | 20.83 | 0 | 0 | -0.7 |
17/08/2022 |
21.20
|
805,400 | 21.68 | 21.96 | 21.03 | 0 | 0 | -0.7 |
16/08/2022 |
21.68
|
605,000 | 21.93 | 22.07 | 21.68 | 0 | 0 | -0.7 |
15/08/2022 |
21.93
|
1,012,000 | 21.39 | 22.24 | 21.54 | 0 | 0 | -0.7 |
12/08/2022 |
21.39
|
1,081,300 | 20.27 | 21.51 | 20.27 | 0 | 0 | -0.7 |
11/08/2022 |
20.27
|
870,300 | 20.97 | 21.28 | 20.16 | 0 | 18,600 | -0.7 |
10/08/2022 |
20.97
|
624,700 | 20.86 | 21.28 | 20.66 | 0 | 0 | -0.0 |
09/08/2022 |
20.86
|
1,011,100 | 21.42 | 21.42 | 20.86 | 0 | 300 | -0.0 |
08/08/2022 |
21.42
|
965,000 | 20.66 | 21.42 | 20.66 | 0 | 0 | -0.0 |
05/08/2022 |
20.66
|
813,000 | 20.47 | 20.80 | 20.13 | 0 | 0 | -0.0 |
04/08/2022 |
20.47
|
1,226,600 | 20.10 | 20.69 | 20.04 | 0 | 0 | -0.0 |
03/08/2022 |
20.10
|
923,200 | 19.59 | 20.18 | 19.20 | 0 | 0 | -0.0 |
02/08/2022 |
19.59
|
507,100 | 19.57 | 20.21 | 19.54 | 0 | 0 | -0.0 |
01/08/2022 |
19.57
|
1,347,800 | 19.03 | 19.57 | 18.35 | 0 | 0 | -0.0 |
29/07/2022 |
19.03
|
379,600 | 19.31 | 19.68 | 18.86 | 0 | 100 | -0.0 |
28/07/2022 |
19.31
|
545,100 | 18.92 | 19.71 | 19.17 | 0 | 0 | -0.0 |
27/07/2022 |
18.92
|
256,100 | 19.06 | 19.06 | 18.58 | 0 | 300 | -0.0 |
26/07/2022 |
19.06
|
316,500 | 18.81 | 19.34 | 18.89 | 0 | 0 | -0.0 |
25/07/2022 |
18.81
|
470,100 | 19.54 | 19.54 | 18.81 | 0 | 0 | -0.0 |
22/07/2022 |
19.54
|
449,100 | 19.76 | 20.44 | 19.54 | 0 | 0 | -0.0 |
21/07/2022 |
19.76
|
403,300 | 20.13 | 20.49 | 19.71 | 0 | 0 | -0.0 |
20/07/2022 |
20.13
|
941,900 | 19.14 | 20.47 | 19.31 | 0 | 0 | -0.0 |
19/07/2022 |
19.14
|
439,000 | 18.75 | 19.28 | 18.75 | 0 | 0 | -0.0 |
18/07/2022 |
18.75
|
541,700 | 18.41 | 19.26 | 18.41 | 0 | 0 | -0.0 |
15/07/2022 |
18.41
|
455,600 | 18.52 | 18.86 | 18.19 | 0 | 0 | -0.0 |
14/07/2022 |
18.52
|
345,200 | 18.50 | 18.75 | 18.13 | 0 | 0 | -0.0 |
13/07/2022 |
18.50
|
409,400 | 18.27 | 18.95 | 18.27 | 0 | 0 | -0.0 |
12/07/2022 |
18.27
|
636,500 | 17.09 | 18.27 | 17.09 | 0 | 0 | -0.0 |
11/07/2022 |
17.09
|
437,100 | 17.93 | 17.96 | 16.81 | 0 | 0 | -0.0 |
08/07/2022 |
17.93
|
327,900 | 17.57 | 18.35 | 17.79 | 0 | 403,100 | -0.0 |
07/07/2022 |
17.57
|
461,100 | 17.17 | 17.99 | 16.38 | 0 | 300 | -0.0 |
06/07/2022 |
17.17
|
870,500 | 18.44 | 18.44 | 17.17 | 0 | 1,000 | -0.0 |
05/07/2022 |
18.44
|
728,900 | 19.76 | 19.87 | 18.41 | 0 | 0 | -0.5 |
04/07/2022 |
19.76
|
391,800 | 20.16 | 20.55 | 19.71 | 0 | 0 | -0.5 |
01/07/2022 |
20.16
|
803,700 | 21.17 | 21.17 | 19.71 | 0 | 0 | -0.5 |
30/06/2022 |
21.17
|
571,300 | 21.11 | 21.48 | 20.27 | 0 | 0 | -0.5 |
29/06/2022 |
21.11
|
613,500 | 21.34 | 21.45 | 20.33 | 0 | 13,000 | -0.5 |
28/06/2022 |
21.34
|
791,400 | 21.62 | 22.30 | 21.34 | 0 | 500 | -0.0 |
27/06/2022 |
21.62
|
539,600 | 20.83 | 21.68 | 20.80 | 0 | 2,900 | -0.1 |
24/06/2022 |
20.83
|
443,700 | 20.78 | 21.65 | 20.83 | 0 | 2,900 | -0.1 |
23/06/2022 |
20.78
|
579,500 | 19.42 | 20.78 | 18.64 | 0 | 0 | -0.0 |
22/06/2022 |
19.42
|
1,409,100 | 20.86 | 21.68 | 19.42 | 0 | 0 | -0.0 |
21/06/2022 |
20.86
|
706,300 | 22.13 | 22.69 | 20.61 | 0 | 0 | -0.0 |
20/06/2022 |
22.13
|
980,400 | 22.86 | 23.76 | 21.96 | 0 | 0 | 0 |
17/06/2022 |
22.86
|
1,773,100 | 21.37 | 22.86 | 20.61 | 0 | 0 | -0.0 |
16/06/2022 |
21.37
|
578,400 | 19.99 | 21.37 | 20.61 | 0 | 0 | -0.0 |
15/06/2022 |
19.99
|
1,046,700 | 21.39 | 21.39 | 19.90 | 0 | 0 | -0.0 |
14/06/2022 |
21.39
|
1,259,400 | 21.93 | 21.93 | 20.41 | 0 | 900 | -0.0 |
13/06/2022 |
21.93
|
1,131,000 | 23.56 | 23.56 | 21.93 | 0 | 0 | -0.1 |
10/06/2022 |
23.56
|
1,241,700 | 25.34 | 25.62 | 23.56 | 0 | 2,500 | -0.1 |
09/06/2022 |
25.34
|
824,300 | 25.84 | 26.32 | 25.17 | 0 | 400 | -0.0 |
08/06/2022 |
25.84
|
1,344,900 | 25.84 | 27.08 | 25.84 | 0 | 200 | -0.0 |
07/06/2022 |
25.84
|
1,727,100 | 25.39 | 25.90 | 23.76 | 0 | 0 | 0 |
06/06/2022 |
25.39
|
1,065,300 | 25.05 | 26.18 | 24.77 | 0 | 1,100 | -0.1 |
03/06/2022 |
25.05
|
1,042,900 | 24.49 | 26.12 | 24.49 | 0 | 6,100 | -0.3 |
02/06/2022 |
24.49
|
2,067,300 | 22.92 | 24.49 | 22.86 | 0 | 0 | -0.0 |
01/06/2022 |
22.92
|
1,229,300 | 23.08 | 23.25 | 21.96 | 0 | 0 | -0.0 |
31/05/2022 |
23.08
|
773,500 | 23.20 | 23.65 | 22.97 | 0 | 0 | -0.0 |
30/05/2022 |
23.20
|
867,200 | 23.20 | 23.84 | 23.08 | 0 | 200 | -0.0 |
27/05/2022 |
23.20
|
1,108,800 | 22.27 | 23.65 | 22.24 | 0 | 0 | -4.3 |
26/05/2022 |
22.27
|
1,080,700 | 22.27 | 22.92 | 21.96 | 0 | 109,600 | -4.3 |
25/05/2022 |
22.27
|
973,500 | 20.83 | 22.27 | 20.83 | 0 | 33,800 | -1.3 |
24/05/2022 |
20.83
|
881,600 | 19.93 | 20.83 | 19.48 | 0 | 27,800 | -1.0 |
23/05/2022 |
19.93
|
1,511,700 | 19.93 | 21.28 | 19.14 | 0 | 43,800 | -1.6 |
20/05/2022 |
19.93
|
731,800 | 18.64 | 19.93 | 18.86 | 0 | 100 | -0.0 |
19/05/2022 |
18.64
|
648,400 | 18.64 | 18.81 | 17.57 | 0 | 0 | -0.3 |
18/05/2022 |
18.64
|
582,200 | 18.52 | 19.65 | 18.58 | 0 | 10,500 | -0.3 |
17/05/2022 |
18.52
|
886,200 | 17.31 | 18.52 | 16.19 | 0 | 0 | -15.4 |
16/05/2022 |
17.31
|
890,700 | 18.61 | 19.59 | 17.31 | 0 | 0 | -15.4 |
13/05/2022 |
18.61
|
925,100 | 19.99 | 20.04 | 18.61 | 0 | 0 | 0 |
12/05/2022 |
19.99
|
1,069,000 | 21.48 | 22.52 | 19.99 | 0 | 29,300 | -1.1 |
11/05/2022 |
21.48
|
1,120,900 | 22.18 | 22.52 | 21.28 | 0 | 403,100 | -15.6 |
10/05/2022 |
22.18
|
1,671,700 | 22.92 | 22.92 | 21.34 | 0 | 2,000 | -0.1 |
09/05/2022 |
22.92
|
422,700 | 24.63 | 24.63 | 22.92 | 0 | 0 | 0 |
06/05/2022 |
24.63
|
908,100 | 26.46 | 26.46 | 24.63 | 0 | 7,000 | -0.3 |
05/05/2022 |
26.46
|
772,300 | 27.59 | 28.60 | 25.84 | 0 | 21,700 | -1.0 |
04/05/2022 |
27.59
|
585,600 | 27.87 | 28.43 | 27.14 | 0 | 69,100 | -3.4 |
29/04/2022 |
27.87
|
768,100 | 26.69 | 28.38 | 26.18 | 0 | 13,100 | -0.6 |
28/04/2022 |
26.69
|
583,000 | 26.52 | 27.67 | 26.46 | 0 | 42,700 | -2.0 |
27/04/2022 |
26.52
|
595,900 | 25.90 | 27.03 | 25.17 | 0 | 19,300 | -0.9 |