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) |
-1.10 | -6.71% | 1,566,000 | 5,400 | 0.1 |
15.30
16.40
15.40
|
2 tháng
(2024-07-22) |
-0.90 | -5.56% | 7,353,000 | 3,300 | 0.0 |
14.70
16.60
15.40
|
3 tháng
(2024-06-21) |
-3.17 | -17.16% | 18,678,800 | 800 | 0.0 |
14.70
18.47
15.40
|
6 tháng
(2024-03-25) |
1.26 | 8.94% | 37,368,081 | -2,816,827 | -46.6 |
12.89
18.47
15.40
|
12 tháng
(2023-09-25) |
1.35 | 9.69% | 45,400,561 | -2,836,628 | -46.9 |
12.79
18.47
15.40
|
24 tháng
(2022-09-30) |
0.57 | 3.87% | 72,581,041 | -3,626,000 | -56.9 |
9.76
18.47
15.40
|
36 tháng
(2021-10-05) |
-5.32 | -25.80% | 146,796,541 | 205,400 | 49.6 |
9.76
33.69
15.40
|
60 tháng
(2019-10-16) |
3.15 | 25.95% | 164,402,212 | 1,116,900 | 70.4 |
9.50
33.69
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
19.88
|
493,501 | 22.55 | 22.83 | 19.33 | 197,000 | 3,000 | 4.4 |
22/04/2022 |
22.55
|
479,500 | 23.38 | 23.75 | 21.36 | 43,800 | 0 | 1.1 |
21/04/2022 |
23.38
|
573,700 | 24.40 | 24.40 | 20.99 | 76,200 | 0 | 1.9 |
20/04/2022 |
24.40
|
514,280 | 24.76 | 24.86 | 24.21 | 0 | 0 | 0 |
19/04/2022 |
24.76
|
599,100 | 24.40 | 25.32 | 24.12 | 0 | 0 | 0 |
18/04/2022 |
24.40
|
441,800 | 25.04 | 25.41 | 24.12 | 28,300 | 0 | 0.8 |
15/04/2022 |
25.04
|
471,500 | 25.96 | 26.33 | 25.04 | 0 | 0 | 0 |
14/04/2022 |
25.96
|
436,900 | 25.96 | 27.07 | 25.50 | 2,200 | 1,000 | 0.0 |
13/04/2022 |
25.96
|
296,020 | 24.95 | 26.14 | 24.86 | 19,500 | 0 | 0.5 |
12/04/2022 |
24.95
|
539,650 | 26.14 | 26.79 | 24.58 | 49,500 | 0 | 1.4 |
08/04/2022 |
26.14
|
770,400 | 27.43 | 28.26 | 25.78 | 8,500 | 15,000 | -0.2 |
07/04/2022 |
27.43
|
708,500 | 29.73 | 29.73 | 27.43 | 19,400 | 0 | 0.6 |
06/04/2022 |
29.73
|
724,626 | 29.73 | 29.73 | 29.73 | 2,800 | 0 | 0.1 |
05/04/2022 |
29.73
|
581,724 | 30.10 | 30.38 | 29.37 | 20,000 | 0 | 0.6 |
04/04/2022 |
30.10
|
1,465,633 | 28.81 | 30.84 | 28.54 | 0 | 0 | 0 |
01/04/2022 |
28.81
|
411,514 | 28.91 | 28.91 | 28.17 | 15,000 | 0 | 0.5 |
31/03/2022 |
28.91
|
341,905 | 29.27 | 29.73 | 28.45 | 0 | 0 | 0 |
30/03/2022 |
29.27
|
1,244,063 | 28.17 | 30.84 | 27.89 | 2,000 | 28,800 | -0.8 |
29/03/2022 |
28.17
|
769,670 | 27.34 | 28.45 | 27.34 | 43,400 | 4,000 | 1.2 |
28/03/2022 |
27.34
|
861,859 | 27.99 | 27.99 | 26.97 | 0 | 0 | 0 |
25/03/2022 |
27.99
|
792,497 | 28.45 | 28.81 | 27.80 | 0 | 0 | 0 |
24/03/2022 |
28.45
|
1,538,209 | 27.25 | 29.00 | 27.25 | 0 | 15,500 | -0.5 |
23/03/2022 |
27.25
|
1,659,519 | 25.96 | 27.53 | 25.87 | 22,300 | 0 | 0.6 |
22/03/2022 |
25.96
|
226,800 | 25.96 | 26.24 | 25.41 | 30,000 | 0 | 0.8 |
21/03/2022 |
25.96
|
229,700 | 26.05 | 26.42 | 25.78 | 13,000 | 0 | 0.4 |
18/03/2022 |
26.05
|
230,620 | 26.05 | 26.24 | 25.78 | 60,000 | 0 | 1.7 |
17/03/2022 |
26.05
|
601,040 | 24.76 | 26.33 | 24.67 | 0 | 0 | 0 |
16/03/2022 |
24.76
|
92,702 | 24.40 | 24.76 | 24.12 | 0 | 0 | 0 |
15/03/2022 |
24.40
|
59,100 | 24.21 | 24.58 | 24.03 | 0 | 0 | 0 |
14/03/2022 |
24.21
|
195,401 | 24.76 | 24.76 | 24.21 | 1,000 | 0 | 0.0 |
11/03/2022 |
24.76
|
184,302 | 24.76 | 24.86 | 24.58 | 500 | 0 | 0.0 |
10/03/2022 |
24.76
|
183,950 | 24.86 | 25.04 | 24.67 | 500 | 0 | 0.0 |
09/03/2022 |
24.86
|
158,351 | 24.86 | 24.95 | 24.40 | 0 | 0 | 0 |
08/03/2022 |
24.86
|
174,300 | 25.04 | 25.13 | 24.67 | 3,000 | 0 | 0.1 |
07/03/2022 |
25.04
|
250,303 | 25.50 | 25.50 | 24.95 | 0 | 0 | 0 |
04/03/2022 |
25.50
|
201,000 | 25.50 | 25.78 | 25.13 | 0 | 0 | 0 |
03/03/2022 |
25.50
|
205,800 | 24.86 | 25.68 | 24.86 | 0 | 0 | 0 |
02/03/2022 |
24.86
|
161,802 | 24.49 | 25.68 | 24.49 | 0 | 0 | 0 |
01/03/2022 |
24.49
|
288,100 | 24.86 | 24.95 | 24.21 | 0 | 1,000 | -0.0 |
28/02/2022 |
24.86
|
295,901 | 25.41 | 25.59 | 24.76 | 500 | 0 | 0.0 |
25/02/2022 |
25.41
|
161,600 | 25.13 | 25.87 | 25.32 | 0 | 0 | 0 |
24/02/2022 |
25.13
|
343,232 | 25.87 | 26.33 | 24.76 | 3,000 | 0 | 0.1 |
23/02/2022 |
25.87
|
217,549 | 25.41 | 26.33 | 25.32 | 2,000 | 0 | 0.1 |
22/02/2022 |
25.41
|
497,440 | 26.14 | 26.14 | 25.32 | 1,400 | 4,000 | -0.1 |
21/02/2022 |
26.14
|
198,537 | 26.51 | 26.51 | 25.87 | 1,600 | 0 | 0.0 |
18/02/2022 |
26.51
|
282,500 | 26.88 | 26.88 | 26.24 | 1,000 | 0 | 0.0 |
17/02/2022 |
26.88
|
98,600 | 26.97 | 27.25 | 26.70 | 0 | 0 | 0 |
16/02/2022 |
26.97
|
209,040 | 26.51 | 27.25 | 26.51 | 0 | 0 | 0 |
15/02/2022 |
26.51
|
225,100 | 26.33 | 26.79 | 25.96 | 500 | 0 | 0.0 |
14/02/2022 |
26.33
|
365,401 | 27.71 | 27.71 | 26.33 | 500 | 0 | 0.0 |
11/02/2022 |
27.71
|
343,700 | 28.26 | 28.26 | 27.16 | 40,300 | 0 | 1.2 |
10/02/2022 |
28.26
|
414,015 | 28.81 | 29.46 | 27.62 | 0 | 0 | 0 |
09/02/2022 |
28.81
|
546,251 | 27.62 | 29.46 | 27.62 | 0 | 1,000 | -0.0 |
08/02/2022 |
27.62
|
631,802 | 26.42 | 27.99 | 26.33 | 0 | 0 | 0 |
07/02/2022 |
26.42
|
146,000 | 25.68 | 26.88 | 26.14 | 13,100 | 0 | 0.4 |
28/01/2022 |
25.68
|
136,302 | 26.33 | 26.42 | 25.50 | 44,000 | 0 | 1.2 |
27/01/2022 |
26.33
|
206,425 | 25.87 | 26.33 | 25.13 | 112,400 | 0 | 3.2 |
26/01/2022 |
25.87
|
212,300 | 26.33 | 26.51 | 25.32 | 140,200 | 0 | 4.0 |
25/01/2022 |
26.33
|
331,200 | 27.25 | 27.25 | 24.40 | 47,400 | 0 | 1.3 |
24/01/2022 |
27.25
|
657,100 | 27.80 | 28.26 | 26.70 | 420,000 | 24,500 | 11.8 |
21/01/2022 |
27.80
|
569,713 | 27.80 | 28.54 | 27.62 | 200,500 | 0 | 6.1 |
20/01/2022 |
27.80
|
990,900 | 27.07 | 28.72 | 26.14 | 225,200 | 0 | 6.6 |
19/01/2022 |
27.07
|
385,500 | 27.34 | 27.34 | 26.24 | 250,000 | 0 | 7.3 |
18/01/2022 |
27.34
|
461,600 | 27.34 | 27.71 | 26.70 | 200,000 | 300 | 6.0 |
17/01/2022 |
27.34
|
779,243 | 26.79 | 28.35 | 26.88 | 39,800 | 0 | 1.2 |
14/01/2022 |
26.79
|
542,800 | 25.50 | 27.62 | 25.13 | 94,600 | 0 | 2.7 |
13/01/2022 |
25.50
|
341,206 | 25.13 | 26.70 | 24.86 | 137,600 | 0 | 3.8 |
12/01/2022 |
25.13
|
305,300 | 25.68 | 25.68 | 24.67 | 46,000 | 0 | 1.2 |
11/01/2022 |
25.68
|
243,300 | 25.50 | 25.96 | 25.22 | 40,800 | 0 | 1.1 |
10/01/2022 |
25.50
|
372,705 | 26.05 | 26.60 | 25.50 | 300 | 0 | 0.0 |
07/01/2022 |
26.05
|
310,073 | 25.87 | 26.51 | 25.59 | 16,800 | 0 | 0.5 |
06/01/2022 |
25.87
|
345,600 | 25.32 | 25.96 | 24.95 | 200 | 0 | 0.0 |
05/01/2022 |
25.32
|
329,505 | 24.76 | 25.78 | 24.40 | 0 | 0 | 0 |
04/01/2022 |
24.76
|
228,610 | 24.95 | 25.32 | 24.49 | 0 | 2,000 | -0.1 |
31/12/2021 |
24.95
|
320,322 | 24.30 | 25.68 | 24.30 | 0 | 0 | 0 |
30/12/2021 |
24.30
|
197,300 | 23.84 | 24.30 | 23.47 | 500 | 0 | 0.0 |
29/12/2021 |
23.84
|
190,900 | 23.57 | 24.21 | 23.47 | 40,000 | 0 | 1.0 |
28/12/2021 |
23.57
|
128,322 | 23.94 | 24.21 | 23.47 | 1,000 | 0 | 0.0 |
27/12/2021 |
23.94
|
149,709 | 23.94 | 24.49 | 23.29 | 0 | 61,100 | -1.6 |
24/12/2021 |
23.94
|
265,114 | 23.94 | 24.40 | 23.20 | 500 | 78,000 | -2.0 |
23/12/2021 |
23.94
|
289,800 | 24.58 | 25.04 | 23.57 | 3,900 | 73,000 | -1.8 |
22/12/2021 |
24.58
|
288,300 | 24.12 | 25.32 | 24.12 | 0 | 72,700 | -1.9 |
21/12/2021 |
24.12
|
239,200 | 24.49 | 24.67 | 23.75 | 2,100 | 71,700 | -1.8 |
20/12/2021 |
24.49
|
407,500 | 25.32 | 25.32 | 23.94 | 3,500 | 77,600 | -2.0 |
17/12/2021 |
25.32
|
157,000 | 25.50 | 25.78 | 25.13 | 300 | 0 | 0.0 |
16/12/2021 |
25.50
|
350,500 | 26.14 | 26.14 | 24.95 | 200 | 74,500 | -2.1 |
15/12/2021 |
26.14
|
241,100 | 26.51 | 26.51 | 25.78 | 0 | 0 | 0 |
14/12/2021 |
26.51
|
138,200 | 26.70 | 26.88 | 26.33 | 0 | 0 | 0 |
13/12/2021 |
26.70
|
235,706 | 27.16 | 27.80 | 26.70 | 0 | 11,000 | -0.3 |
10/12/2021 |
27.16
|
348,200 | 26.24 | 27.25 | 26.24 | 0 | 0 | 0 |
09/12/2021 |
26.24
|
121,900 | 26.14 | 26.42 | 25.78 | 0 | 0 | 0 |
08/12/2021 |
26.14
|
63,800 | 26.24 | 26.51 | 25.78 | 0 | 0 | 0 |
07/12/2021 |
26.24
|
138,500 | 25.32 | 27.16 | 25.22 | 22,000 | 0 | 0.6 |
06/12/2021 |
25.32
|
136,010 | 26.79 | 27.25 | 24.95 | 0 | 0 | 0 |
03/12/2021 |
26.79
|
144,054 | 27.62 | 28.26 | 26.70 | 0 | 0 | 0 |
02/12/2021 |
27.62
|
303,235 | 26.70 | 29.00 | 26.51 | 0 | 0 | 0 |
01/12/2021 |
26.70
|
157,010 | 26.33 | 26.88 | 26.24 | 0 | 0 | 0 |
30/11/2021 |
26.33
|
170,101 | 26.60 | 27.43 | 26.33 | 0 | 0 | 0 |
29/11/2021 |
26.60
|
167,200 | 26.88 | 26.88 | 25.78 | 0 | 0 | 0 |
26/11/2021 |
26.88
|
303,600 | 27.43 | 27.53 | 26.70 | 0 | 0 | 0 |