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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
16.30
|
621,600 | 15.60 | 16.30 | 14.60 | 87,400 | 3,700 | 1.3 |
25/04/2022 |
15.60
|
682,200 | 16.75 | 17.25 | 15.60 | 22,400 | 16,500 | 0.1 |
22/04/2022 |
16.75
|
504,300 | 17 | 17.75 | 16 | 15,200 | 6,800 | 0.1 |
21/04/2022 |
17
|
738,300 | 17.75 | 18.50 | 16.55 | 95,400 | 1,200 | 1.6 |
20/04/2022 |
17.75
|
785,000 | 19.05 | 19.05 | 17.75 | 88,500 | 1,500 | 1.6 |
19/04/2022 |
19.05
|
747,400 | 20.45 | 20.80 | 19.05 | 9,100 | 700 | 0.2 |
18/04/2022 |
20.45
|
1,331,900 | 21.95 | 21.95 | 20.45 | 4,000 | 4,300 | -0.0 |
15/04/2022 |
21.95
|
646,000 | 22.55 | 22.60 | 21.80 | 200 | 0 | 0.0 |
14/04/2022 |
22.55
|
388,000 | 22.80 | 23.05 | 22.50 | 0 | 0 | 0 |
13/04/2022 |
22.80
|
695,300 | 21.85 | 22.80 | 21.25 | 3,600 | 200 | 0.1 |
12/04/2022 |
21.85
|
945,700 | 23.45 | 23.60 | 21.85 | 1,500 | 9,700 | -0.2 |
08/04/2022 |
23.45
|
996,500 | 24.50 | 24.60 | 23.45 | 0 | 10,900 | -0.3 |
07/04/2022 |
24.50
|
1,031,600 | 25.10 | 25.50 | 24.50 | 0 | 5,300 | -0.1 |
06/04/2022 |
25.10
|
1,745,200 | 24.85 | 25.80 | 24.40 | 8,600 | 19,700 | -0.3 |
05/04/2022 |
24.85
|
1,468,600 | 24.60 | 25.15 | 24.30 | 9,700 | 0 | 0.2 |
04/04/2022 |
24.60
|
1,502,000 | 24.50 | 25.50 | 24.20 | 5,100 | 0 | 0.1 |
01/04/2022 |
24.50
|
885,900 | 24.20 | 24.50 | 23.50 | 21,100 | 0 | 0.5 |
31/03/2022 |
24.20
|
967,100 | 24.70 | 25.10 | 23.90 | 0 | 13,200 | -0.3 |
30/03/2022 |
24.70
|
1,245,500 | 25.70 | 26.20 | 24.40 | 0 | 38,900 | -1.0 |
29/03/2022 |
25.70
|
1,020,600 | 25.70 | 26.10 | 25.60 | 1,000 | 61,000 | -1.5 |
28/03/2022 |
25.70
|
2,357,700 | 24.95 | 26.30 | 24.60 | 13,400 | 10,700 | 0.1 |
25/03/2022 |
24.95
|
1,320,300 | 24.40 | 25.50 | 24.45 | 30,100 | 0 | 0.7 |
24/03/2022 |
24.40
|
984,100 | 24.20 | 24.75 | 23.80 | 42,500 | 0 | 1.0 |
23/03/2022 |
24.20
|
1,185,400 | 24.60 | 24.90 | 24.20 | 28,400 | 5,400 | 0.6 |
22/03/2022 |
24.60
|
1,570,700 | 25.05 | 25.60 | 24.60 | 2,000 | 13,400 | -0.3 |
21/03/2022 |
25.05
|
1,369,100 | 24.75 | 25.65 | 24.70 | 29,500 | 0 | 0.7 |
18/03/2022 |
24.75
|
1,671,300 | 24.40 | 24.95 | 24 | 5,700 | 0 | 0.1 |
17/03/2022 |
24.40
|
1,084,100 | 24.30 | 25 | 24.25 | 3,000 | 500 | 0.1 |
16/03/2022 |
24.30
|
1,350,400 | 24.80 | 25.70 | 24.30 | 10,000 | 80,900 | -1.8 |
15/03/2022 |
24.80
|
2,449,400 | 23.20 | 24.80 | 23.20 | 7,300 | 8,700 | -0.0 |
14/03/2022 |
23.20
|
1,435,700 | 22.70 | 23.30 | 22.50 | 2,900 | 35,000 | -0.7 |
11/03/2022 |
22.70
|
1,481,500 | 22.60 | 23.50 | 22.30 | 12,000 | 22,500 | -0.2 |
10/03/2022 |
22.60
|
491,500 | 22.20 | 22.80 | 22.40 | 62,500 | 0 | 1.4 |
09/03/2022 |
22.20
|
599,500 | 22.15 | 22.50 | 21.55 | 3,600 | 13,700 | -0.2 |
08/03/2022 |
22.15
|
1,828,100 | 22.65 | 23.30 | 22.15 | 14,300 | 7,000 | 0.2 |
07/03/2022 |
22.65
|
1,099,100 | 22.50 | 22.95 | 22.30 | 14,200 | 0 | 0.3 |
04/03/2022 |
22.50
|
1,217,800 | 21.70 | 22.80 | 21.80 | 17,900 | 2,200 | 0.4 |
03/03/2022 |
21.70
|
846,500 | 21.60 | 21.95 | 21 | 22,300 | 155,000 | -2.8 |
02/03/2022 |
21.60
|
918,400 | 22 | 22.40 | 21.60 | 0 | 14,400 | -0.3 |
01/03/2022 |
22
|
870,800 | 22.30 | 22.95 | 21.95 | 200 | 28,200 | -0.6 |
28/02/2022 |
22.30
|
571,600 | 21.50 | 22.60 | 21.10 | 7,400 | 0 | 0.2 |
25/02/2022 |
21.50
|
806,600 | 21.50 | 22.10 | 21.50 | 40,300 | 0 | 0.9 |
24/02/2022 |
21.50
|
1,642,800 | 22.60 | 22.60 | 21.05 | 300 | 31,200 | -0.7 |
23/02/2022 |
22.60
|
648,700 | 22.60 | 22.95 | 22.40 | 0 | 8,400 | -0.2 |
22/02/2022 |
22.60
|
1,304,700 | 23.55 | 23.55 | 22.05 | 0 | 39,400 | -0.9 |
21/02/2022 |
23.55
|
1,345,300 | 22.70 | 23.70 | 22.35 | 1,600 | 6,900 | -0.1 |
18/02/2022 |
22.70
|
814,600 | 22.10 | 22.95 | 21.80 | 500 | 7,300 | -0.2 |
17/02/2022 |
22.10
|
512,400 | 22.35 | 22.55 | 22.05 | 2,900 | 1,500 | 0.0 |
16/02/2022 |
22.35
|
769,100 | 21.25 | 22.45 | 21.40 | 26,200 | 100 | 0.6 |
15/02/2022 |
21.25
|
395,700 | 21.40 | 21.70 | 20.80 | 0 | 13,400 | -0.3 |
14/02/2022 |
21.40
|
935,700 | 21.20 | 22.30 | 20.20 | 3,200 | 5,900 | -0.1 |
11/02/2022 |
21.20
|
395,700 | 21.30 | 21.40 | 21 | 0 | 4,100 | -0.1 |
10/02/2022 |
21.30
|
679,500 | 21.45 | 21.90 | 21.05 | 2,000 | 19,500 | -0.4 |
09/02/2022 |
21.45
|
679,200 | 21.20 | 21.60 | 20.50 | 18,900 | 0 | 0.4 |
08/02/2022 |
21.20
|
429,200 | 21.60 | 21.85 | 21 | 900 | 15,400 | -0.3 |
07/02/2022 |
21.60
|
626,600 | 20.20 | 21.60 | 20.20 | 44,100 | 0 | 0.9 |
28/01/2022 |
20.20
|
779,800 | 19.80 | 20.40 | 18.75 | 43,000 | 100 | 0.8 |
27/01/2022 |
19.80
|
1,193,200 | 21.10 | 21.10 | 19.65 | 24,400 | 6,400 | 0.4 |
26/01/2022 |
21.10
|
1,128,300 | 22.65 | 23 | 21.10 | 2,300 | 12,800 | -0.3 |
25/01/2022 |
22.65
|
600,500 | 22.15 | 22.95 | 21.30 | 50,600 | 0 | 1.1 |
24/01/2022 |
22.15
|
1,093,900 | 23.80 | 23.80 | 22.15 | 0 | 84,500 | -1.9 |
21/01/2022 |
23.80
|
1,241,500 | 22.85 | 24.40 | 23.30 | 0 | 140,600 | -3.3 |
20/01/2022 |
22.85
|
493,200 | 21.35 | 22.85 | 21.20 | 9,300 | 12,700 | -0.1 |
19/01/2022 |
21.35
|
1,112,700 | 22.45 | 22.45 | 21.05 | 54,100 | 4,900 | 1.1 |
18/01/2022 |
22.45
|
1,806,600 | 24.70 | 24.70 | 22.45 | 88,100 | 4,500 | 1.9 |
17/01/2022 |
24.70
|
915,600 | 25.90 | 26.50 | 24.10 | 25,600 | 78,600 | -1.4 |
14/01/2022 |
25.90
|
1,354,400 | 26.45 | 27.10 | 24.60 | 30,500 | 59,500 | -0.8 |
13/01/2022 |
26.45
|
2,206,000 | 28.40 | 28.80 | 26.45 | 10,600 | 138,700 | -3.5 |
12/01/2022 |
28.40
|
2,725,900 | 28.85 | 29.90 | 26.90 | 15,500 | 87,400 | -2.1 |
11/01/2022 |
28.85
|
2,512,800 | 27.15 | 29.05 | 27.15 | 81,500 | 9,700 | 2.0 |
10/01/2022 |
27.15
|
2,590,900 | 27.10 | 28.45 | 26.50 | 17,800 | 6,500 | 0.3 |
07/01/2022 |
27.10
|
1,796,200 | 27.30 | 27.60 | 27 | 11,400 | 0 | 0.3 |
06/01/2022 |
27.30
|
1,366,500 | 27.50 | 28.30 | 26.90 | 16,800 | 0 | 0.5 |
05/01/2022 |
27.50
|
1,765,300 | 27.70 | 28.35 | 27.50 | 1,800 | 54,600 | -1.5 |
04/01/2022 |
27.70
|
2,191,400 | 26.95 | 28.50 | 26.90 | 36,800 | 38,100 | -0.0 |
31/12/2021 |
26.95
|
1,449,600 | 26.80 | 28 | 26.25 | 0 | 27,300 | -0.7 |
30/12/2021 |
26.80
|
1,310,300 | 27.70 | 27.90 | 26.80 | 3,000 | 32,900 | -0.8 |
29/12/2021 |
27.70
|
1,868,300 | 26.20 | 28 | 26.50 | 1,000 | 39,200 | -1.1 |
28/12/2021 |
26.20
|
2,993,400 | 24.50 | 26.20 | 24.55 | 90,700 | 10,600 | 2.1 |
27/12/2021 |
24.50
|
1,104,100 | 24.40 | 25 | 24.15 | 26,600 | 7,300 | 0.5 |
24/12/2021 |
24.40
|
1,284,000 | 24.75 | 25.75 | 24.20 | 11,600 | 1,700 | 0.2 |
23/12/2021 |
24.75
|
2,036,400 | 25.65 | 26.15 | 24.20 | 17,300 | 13,100 | 0.1 |
22/12/2021 |
25.65
|
1,928,800 | 25.15 | 26.50 | 24.90 | 72,100 | 300 | 1.8 |
21/12/2021 |
25.15
|
1,224,300 | 25.25 | 25.60 | 25.10 | 12,000 | 6,000 | 0.2 |
20/12/2021 |
25.25
|
2,501,400 | 24.45 | 25.80 | 25 | 0 | 22,000 | -0.6 |
17/12/2021 |
24.45
|
2,656,800 | 23.70 | 25.30 | 23.70 | 40,000 | 56,500 | -0.4 |
16/12/2021 |
23.70
|
1,208,100 | 23 | 23.90 | 22.70 | 12,000 | 18,900 | -0.2 |
15/12/2021 |
23
|
1,617,000 | 23.35 | 24 | 22.70 | 9,000 | 52,400 | -1.0 |
14/12/2021 |
23.35
|
1,834,900 | 24 | 24.20 | 23.05 | 3,000 | 21,000 | -0.4 |
13/12/2021 |
24
|
3,238,900 | 22.65 | 24.20 | 23.60 | 12,000 | 48,800 | -0.9 |
10/12/2021 |
22.65
|
1,481,700 | 21.20 | 22.65 | 21.50 | 10,500 | 0 | 0.2 |
09/12/2021 |
21.20
|
568,100 | 20.80 | 21.60 | 20.70 | 14,200 | 500 | 0.3 |
08/12/2021 |
20.80
|
507,900 | 21.05 | 21.60 | 20.80 | 0 | 9,400 | -0.2 |
07/12/2021 |
21.05
|
1,093,600 | 20.40 | 21.30 | 20.40 | 49,400 | 4,300 | 0.9 |
06/12/2021 |
20.40
|
1,443,000 | 21.80 | 22 | 20.30 | 18,600 | 8,200 | 0.2 |
03/12/2021 |
21.80
|
1,869,000 | 23.30 | 24 | 21.80 | 7,900 | 39,000 | -0.7 |
02/12/2021 |
23.30
|
1,147,600 | 23.35 | 24.40 | 23.05 | 10,500 | 58,400 | -1.1 |
01/12/2021 |
23.35
|
1,075,800 | 23.65 | 24 | 23.20 | 5,800 | 46,200 | -0.9 |
30/11/2021 |
23.65
|
2,327,900 | 23.10 | 24.70 | 23.20 | 14,600 | 72,100 | -1.4 |
29/11/2021 |
23.10
|
2,239,600 | 21.60 | 23.10 | 21 | 7,700 | 9,600 | -0.1 |