Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.15 | -5.05% | 3,014,000 | -113,700 | -2.5 |
21.40
22.90
21.60
|
2 tháng
(2024-09-23) |
-1.95 | -8.28% | 5,773,900 | 2,100 | 0.2 |
21.40
23.75
21.60
|
3 tháng
(2024-08-23) |
-2.25 | -9.43% | 9,320,800 | 321,700 | 7.7 |
21.40
23.85
21.60
|
6 tháng
(2024-05-27) |
-2.30 | -9.62% | 44,216,600 | 367,300 | 9.4 |
21.40
26.70
21.60
|
12 tháng
(2023-11-27) |
-2.70 | -11.12% | 118,114,400 | 467,080 | 11.3 |
21.40
28.85
21.60
|
24 tháng
(2022-12-02) |
6.05 | 38.93% | 159,515,600 | 591,425 | 13.9 |
14.26
28.85
21.60
|
36 tháng
(2021-12-07) |
-14.36 | -39.93% | 201,740,300 | -587,395 | -45.9 |
11.28
50.22
21.60
|
60 tháng
(2019-12-18) |
6.62 | 44.24% | 284,230,880 | 1,226,005 | 35.9 |
10.13
50.22
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2022 |
13.99
|
133,100 | 14.61 | 14.93 | 13.99 | 700 | 2,100 | -0.0 |
21/11/2022 |
14.61
|
86,400 | 13.73 | 14.66 | 13.77 | 1,200 | 3,000 | -0.0 |
18/11/2022 |
13.73
|
147,900 | 12.84 | 13.73 | 12.88 | 60,000 | 3,600 | 0.9 |
17/11/2022 |
12.84
|
116,200 | 12.04 | 12.84 | 12.44 | 800 | 500 | 0.0 |
16/11/2022 |
12.04
|
96,300 | 11.28 | 12.04 | 10.66 | 8,800 | 0 | 0.1 |
15/11/2022 |
11.28
|
225,200 | 11.86 | 12.26 | 11.11 | 6,600 | 400 | 0.1 |
14/11/2022 |
11.86
|
92,100 | 12.35 | 12.35 | 11.59 | 9,100 | 200 | 0.1 |
11/11/2022 |
12.35
|
421,400 | 13.24 | 13.50 | 12.35 | 6,700 | 1,000 | 0.1 |
10/11/2022 |
13.24
|
123,100 | 14.21 | 14.21 | 13.24 | 5,100 | 400 | 0.1 |
09/11/2022 |
14.21
|
24,900 | 14.17 | 14.39 | 13.77 | 200 | 100 | 0.0 |
08/11/2022 |
14.17
|
47,800 | 14.13 | 14.17 | 13.50 | 2,400 | 0 | 0.0 |
07/11/2022 |
14.13
|
77,500 | 14.66 | 15.28 | 13.99 | 40,300 | 4,100 | 0.6 |
04/11/2022 |
14.66
|
92,100 | 14.93 | 14.93 | 14.57 | 36,000 | 800 | 0.6 |
03/11/2022 |
14.93
|
22,600 | 15.10 | 15.28 | 14.84 | 100 | 300 | -0.0 |
02/11/2022 |
15.10
|
17,400 | 15.28 | 15.28 | 15.01 | 1,780 | 0 | 0.0 |
01/11/2022 |
15.28
|
40,000 | 15.10 | 15.28 | 14.48 | 3,600 | 0 | 0.1 |
31/10/2022 |
15.10
|
28,200 | 15.28 | 15.28 | 14.75 | 1,100 | 700 | 0.0 |
28/10/2022 |
15.28
|
59,500 | 15.33 | 15.86 | 14.84 | 500 | 1,020 | -0.0 |
27/10/2022 |
15.33
|
65,400 | 14.66 | 15.41 | 13.99 | 3,500 | 0 | 0.1 |
26/10/2022 |
14.66
|
42,900 | 14.66 | 15.10 | 14.30 | 300 | 0 | 0.0 |
25/10/2022 |
14.66
|
95,700 | 15.59 | 15.59 | 14.53 | 1,900 | 0 | 0.0 |
24/10/2022 |
15.59
|
128,200 | 16.75 | 17.10 | 15.59 | 7,800 | 400 | 0.1 |
21/10/2022 |
16.75
|
110,700 | 17.41 | 17.50 | 16.21 | 0 | 1,000 | -0.0 |
20/10/2022 |
17.41
|
52,900 | 16.88 | 17.59 | 16.88 | 0 | 1,000 | -0.0 |
19/10/2022 |
16.88
|
50,300 | 17.37 | 17.37 | 16.88 | 400 | 0 | 0.0 |
18/10/2022 |
17.37
|
37,600 | 17.06 | 17.77 | 17.06 | 800 | 0 | 0.0 |
17/10/2022 |
17.06
|
43,800 | 17.32 | 17.32 | 16.75 | 1,200 | 0 | 0.0 |
14/10/2022 |
17.32
|
57,000 | 17.06 | 17.37 | 17.15 | 0 | 200 | -0.0 |
13/10/2022 |
17.06
|
13,100 | 16.88 | 17.19 | 16.88 | 0 | 1,800 | -0.0 |
12/10/2022 |
16.88
|
28,300 | 16.48 | 17.28 | 15.99 | 0 | 100 | -0.0 |
11/10/2022 |
16.48
|
118,800 | 17.68 | 17.68 | 16.48 | 3,000 | 900 | 0.0 |
10/10/2022 |
17.68
|
25,000 | 17.28 | 17.68 | 16.88 | 1,000 | 0 | 0.0 |
07/10/2022 |
17.28
|
146,400 | 18.48 | 18.48 | 17.19 | 900 | 600 | 0.0 |
06/10/2022 |
18.48
|
60,500 | 19.19 | 19.41 | 18.30 | 0 | 0 | -0.0 |
05/10/2022 |
19.19
|
57,900 | 18.30 | 19.19 | 18.52 | 0 | 1,000 | -0.0 |
04/10/2022 |
18.30
|
79,700 | 19.15 | 19.86 | 18.30 | 1,500 | 0 | 0.0 |
03/10/2022 |
19.15
|
151,200 | 20.48 | 20.48 | 19.10 | 0 | 1,000 | -0.0 |
30/09/2022 |
20.48
|
179,700 | 20.88 | 20.88 | 19.55 | 1,000 | 200 | 0.0 |
29/09/2022 |
20.88
|
59,700 | 21.19 | 21.41 | 20.74 | 0 | 700 | -0.0 |
28/09/2022 |
21.19
|
49,700 | 21.41 | 21.63 | 21.19 | 0 | 1,500 | -0.0 |
27/09/2022 |
21.41
|
45,800 | 21.86 | 21.86 | 21.32 | 0 | 800 | -0.0 |
26/09/2022 |
21.86
|
132,900 | 22.08 | 22.08 | 21.14 | 0 | 0 | 0.0 |
23/09/2022 |
22.08
|
63,500 | 22.39 | 22.61 | 22.03 | 1,700 | 0 | 0.0 |
22/09/2022 |
22.39
|
80,000 | 21.94 | 22.39 | 21.90 | 1,500 | 0 | 0.0 |
21/09/2022 |
21.94
|
98,100 | 21.77 | 22.26 | 21.77 | 0 | 1,200 | -0.0 |
20/09/2022 |
21.77
|
54,700 | 21.63 | 22.03 | 21.63 | 0 | 2,100 | -0.1 |
19/09/2022 |
21.63
|
174,700 | 22.26 | 22.30 | 21.50 | 0 | 4,800 | -0.1 |
16/09/2022 |
22.26
|
96,400 | 22.83 | 22.83 | 22.26 | 0 | 4,500 | -0.1 |
15/09/2022 |
22.83
|
82,200 | 22.61 | 23.32 | 22.61 | 1,300 | 270 | 0.1 |
14/09/2022 |
22.61
|
143,000 | 22.57 | 22.61 | 22.26 | 5,000 | 0 | 0.0 |
13/09/2022 |
22.57
|
82,300 | 22.30 | 22.92 | 22.30 | 5,500 | 0 | 0.0 |
12/09/2022 |
22.30
|
108,900 | 22.52 | 22.83 | 22.21 | 0 | 10 | -3.2 |
09/09/2022 |
22.52
|
284,300 | 22.79 | 22.92 | 22.21 | 600 | 128,700 | -3.2 |
08/09/2022 |
22.79
|
84,500 | 23.37 | 23.54 | 22.70 | 0 | 5,300 | -0.1 |
07/09/2022 |
23.37
|
112,500 | 23.72 | 23.94 | 23.28 | 0 | 3,400 | -0.1 |
06/09/2022 |
23.72
|
69,000 | 23.90 | 24.12 | 23.72 | 0 | 1,000 | -0.0 |
05/09/2022 |
23.90
|
81,400 | 23.99 | 24.21 | 23.72 | 200 | 6,200 | -0.2 |
31/08/2022 |
23.99
|
38,500 | 23.99 | 24.12 | 23.63 | 0 | 3,700 | -0.1 |
30/08/2022 |
23.99
|
136,600 | 24.25 | 24.83 | 23.63 | 0 | 11,000 | -0.3 |
29/08/2022 |
24.25
|
168,100 | 24.61 | 24.61 | 23.14 | 0 | 7,200 | -0.2 |
26/08/2022 |
24.61
|
101,200 | 25.23 | 25.23 | 24.57 | 0 | 4,900 | -0.1 |
25/08/2022 |
25.23
|
131,500 | 24.88 | 25.59 | 25.05 | 700 | 0 | 0.0 |
24/08/2022 |
24.88
|
153,000 | 24.65 | 24.88 | 24.48 | 2,400 | 400 | 0.1 |
23/08/2022 |
24.65
|
100,400 | 24.17 | 24.65 | 23.63 | 7,100 | 1,000 | 0.2 |
22/08/2022 |
24.17
|
126,100 | 23.94 | 24.52 | 23.28 | 100 | 2,900 | -0.1 |
19/08/2022 |
23.94
|
320,900 | 24.52 | 24.79 | 23.45 | 200 | 6,500 | -0.2 |
18/08/2022 |
24.52
|
232,000 | 25.45 | 25.45 | 24.52 | 0 | 3,600 | -0.1 |
17/08/2022 |
25.45
|
194,200 | 25.76 | 26.21 | 25.45 | 1,500 | 3,200 | -0.0 |
16/08/2022 |
25.76
|
116,300 | 26.16 | 26.16 | 25.50 | 300 | 0 | 0.0 |
15/08/2022 |
26.16
|
221,000 | 26.30 | 26.83 | 25.99 | 0 | 2,800 | -0.1 |
12/08/2022 |
26.30
|
300,300 | 25.50 | 26.39 | 25.41 | 500 | 1,200 | -0.0 |
11/08/2022 |
25.50
|
220,800 | 26.30 | 26.56 | 25.19 | 1,200 | 4,100 | -0.1 |
10/08/2022 |
26.30
|
381,500 | 24.79 | 26.48 | 24.48 | 3,200 | 4,300 | -0.0 |
09/08/2022 |
24.79
|
87,000 | 24.25 | 24.79 | 24.12 | 6,100 | 0 | 0.2 |
08/08/2022 |
24.25
|
217,100 | 24.61 | 24.61 | 23.85 | 3,800 | 100 | 0.1 |
05/08/2022 |
24.61
|
150,600 | 24.65 | 24.65 | 24.08 | 700 | 0 | 0.0 |
04/08/2022 |
24.65
|
113,500 | 24.88 | 25.32 | 24.57 | 0 | 0 | 0.2 |
03/08/2022 |
24.88
|
157,200 | 24.43 | 25.05 | 24.21 | 7,100 | 0 | 0.2 |
02/08/2022 |
24.43
|
108,000 | 24.34 | 25.10 | 24.39 | 1,900 | 300 | 0.0 |
01/08/2022 |
24.34
|
83,400 | 24.30 | 24.70 | 24.17 | 2,700 | 0 | 0.1 |
29/07/2022 |
24.30
|
101,900 | 24.43 | 24.79 | 24.08 | 2,900 | 0 | 0.1 |
28/07/2022 |
24.43
|
185,900 | 23.99 | 24.88 | 23.81 | 3,600 | 100 | 0.1 |
27/07/2022 |
23.99
|
71,900 | 24.34 | 24.34 | 23.37 | 1,000 | 600 | 0.0 |
26/07/2022 |
24.34
|
63,400 | 23.99 | 24.88 | 24.03 | 1,200 | 3,200 | -0.1 |
25/07/2022 |
23.99
|
324,300 | 23.28 | 24.88 | 23.45 | 1,300 | 0 | 0.0 |
22/07/2022 |
23.28
|
123,800 | 22.70 | 23.59 | 22.57 | 3,200 | 200 | 0.0 |
21/07/2022 |
22.70
|
27,800 | 23.05 | 23.05 | 22.34 | 1,500 | 0 | 0.0 |
20/07/2022 |
23.05
|
148,100 | 22.17 | 23.23 | 22.43 | 3,400 | 100 | 0.1 |
19/07/2022 |
22.17
|
99,200 | 22.48 | 22.88 | 21.37 | 3,100 | 2,200 | 0.0 |
18/07/2022 |
22.48
|
56,800 | 22.57 | 22.97 | 22.30 | 700 | 400 | 0.0 |
15/07/2022 |
22.57
|
111,000 | 22.21 | 22.65 | 21.81 | 2,400 | 0 | 0.1 |
14/07/2022 |
22.21
|
16,100 | 22.34 | 22.39 | 21.94 | 1,000 | 0 | 0.0 |
13/07/2022 |
22.34
|
89,900 | 22.30 | 22.92 | 22.34 | 800 | 0 | 0.0 |
12/07/2022 |
22.30
|
124,600 | 20.88 | 22.30 | 21.06 | 0 | 0 | 0.0 |
11/07/2022 |
20.88
|
20,200 | 21.19 | 21.23 | 20.61 | 500 | 300 | 0.0 |
08/07/2022 |
21.19
|
33,100 | 20.83 | 21.77 | 20.83 | 0 | 4,100 | 0.0 |
07/07/2022 |
20.83
|
44,200 | 20.52 | 21.19 | 20.39 | 900 | 200 | 0.0 |
06/07/2022 |
20.52
|
61,400 | 20.88 | 21.28 | 20.52 | 300 | 800 | -0.0 |
05/07/2022 |
20.88
|
33,400 | 21.59 | 21.59 | 20.88 | 0 | 1,800 | -0.0 |
04/07/2022 |
21.59
|
9,100 | 22.17 | 22.17 | 21.01 | 700 | 900 | -0.0 |