| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-2 | -7.12% | 1,059,500 | 1,000 | 0.0 |
26.10
28.90
26.10
|
|
2 tháng
(2024-09-16) |
-3.30 | -11.22% | 2,323,200 | 500 | 0.0 |
26.10
29.90
26.10
|
|
3 tháng
(2024-08-19) |
-6.30 | -19.44% | 3,694,600 | -3,800 | -0.1 |
26.10
33.20
26.10
|
|
6 tháng
(2024-05-20) |
-11.94 | -31.39% | 11,613,800 | -37,260 | -1.5 |
26.10
40.70
26.10
|
|
12 tháng
(2023-11-21) |
-15.59 | -37.39% | 46,790,800 | -38,130 | -1.7 |
26.10
48.09
26.10
|
|
24 tháng
(2022-11-28) |
-15.98 | -37.97% | 177,792,810 | 9,425 | 0.3 |
26.10
68
26.10
|
|
36 tháng
(2021-12-01) |
-203.56 | -88.64% | 225,008,212 | 41,859 | 7.9 |
18.03
377.05
26.10
|
|
60 tháng
(2019-12-12) |
-12.85 | -32.99% | 258,858,414 | 35,415 | 8.1 |
18.03
377.05
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2022 |
94.26
|
341,526 | 100.26 | 106.26 | 94.26 | 0 | 0 | 0 |
| 23/06/2022 |
100.26
|
254,457 | 92.81 | 101.55 | 94.26 | 0 | 0 | 0 |
| 22/06/2022 |
92.81
|
327,635 | 84.41 | 92.81 | 76.01 | 0 | 200 | -0.0 |
| 21/06/2022 |
84.41
|
260,547 | 93.75 | 93.75 | 84.41 | 0 | 0 | 0 |
| 20/06/2022 |
93.75
|
214,145 | 104.12 | 113.97 | 93.75 | 0 | 0 | 0 |
| 17/06/2022 |
104.12
|
316,082 | 115.69 | 115.69 | 104.12 | 0 | 0 | 0 |
| 16/06/2022 |
115.69
|
154,479 | 115.77 | 123.23 | 115.69 | 0 | 0 | 0 |
| 15/06/2022 |
115.77
|
248,382 | 128.62 | 135.57 | 115.77 | 100 | 0 | 0.0 |
| 14/06/2022 |
128.62
|
198,266 | 132.05 | 137.11 | 121.68 | 0 | 100 | -0.0 |
| 13/06/2022 |
132.05
|
207,029 | 146.71 | 146.71 | 132.05 | 0 | 0 | 0 |
| 10/06/2022 |
146.71
|
104,985 | 153.39 | 153.39 | 146.53 | 0 | 0 | 0 |
| 09/06/2022 |
153.39
|
63,222 | 156.39 | 161.96 | 151.42 | 0 | 0 | 0 |
| 08/06/2022 |
156.39
|
122,185 | 142.68 | 156.90 | 143.11 | 0 | 0 | 0 |
| 07/06/2022 |
142.68
|
174,569 | 152.53 | 152.53 | 138.82 | 0 | 0 | 0 |
| 06/06/2022 |
152.53
|
118,534 | 159.39 | 162.82 | 145.68 | 0 | 0 | 0 |
| 03/06/2022 |
159.39
|
159,958 | 151.08 | 161.96 | 148.25 | 0 | 0 | 0 |
| 02/06/2022 |
151.08
|
199,490 | 166.24 | 168.39 | 150.99 | 0 | 0 | 0 |
| 01/06/2022 |
166.24
|
338,359 | 161.70 | 176.53 | 158.53 | 200 | 0 | 0.0 |
| 31/05/2022 |
161.70
|
264,655 | 147.05 | 161.70 | 150.82 | 0 | 0 | 0 |
| 30/05/2022 |
147.05
|
186,679 | 133.68 | 147.05 | 133.85 | 0 | 0 | 0 |
| 27/05/2022 |
133.68
|
192,911 | 127.68 | 136.77 | 124.25 | 100 | 800 | -0.1 |
| 26/05/2022 |
127.68
|
124,358 | 130.08 | 132.74 | 127.25 | 0 | 0 | 0 |
| 25/05/2022 |
130.08
|
139,223 | 121.68 | 130.25 | 122.54 | 0 | 0 | 0 |
| 24/05/2022 |
121.68
|
123,769 | 114.91 | 121.68 | 108.06 | 0 | 5,500 | -0.7 |
| 23/05/2022 |
114.91
|
157,314 | 127.68 | 131.11 | 114.91 | 0 | 0 | 0 |
| 20/05/2022 |
127.68
|
143,868 | 125.11 | 134.11 | 125.11 | 0 | 0 | 0 |
| 19/05/2022 |
125.11
|
105,929 | 126.83 | 126.83 | 116.11 | 5,500 | 0 | 0.8 |
| 18/05/2022 |
126.83
|
241,862 | 120.66 | 131.97 | 124.25 | 0 | 0 | 0 |
| 17/05/2022 |
120.66
|
100,803 | 109.69 | 120.66 | 98.72 | 0 | 0 | 0 |
| 16/05/2022 |
109.69
|
203,614 | 107.12 | 115.60 | 105.49 | 800 | 0 | 0.1 |
| 13/05/2022 |
107.12
|
233,603 | 118.94 | 130.25 | 107.12 | 0 | 0 | 0 |
| 12/05/2022 |
118.94
|
176,032 | 132.14 | 140.54 | 118.94 | 0 | 0 | 0 |
| 11/05/2022 |
132.14
|
142,564 | 120.14 | 132.14 | 108.83 | 100 | 0 | 0.0 |
| 10/05/2022 |
120.14
|
207,558 | 118.51 | 123.40 | 106.69 | 0 | 0 | 0 |
| 09/05/2022 |
118.51
|
208,642 | 131.62 | 131.62 | 118.51 | 0 | 0 | 0 |
| 06/05/2022 |
131.62
|
189,866 | 146.19 | 146.19 | 131.62 | 0 | 0 | 0 |
| 05/05/2022 |
146.19
|
122,332 | 156.56 | 161.96 | 140.96 | 0 | 0 | 0 |
| 04/05/2022 |
156.56
|
154,670 | 173.96 | 174.81 | 156.56 | 100 | 0 | 0.0 |
| 29/04/2022 |
173.96
|
163,259 | 170.36 | 179.95 | 160.25 | 0 | 0 | 0 |
| 28/04/2022 |
170.36
|
115,820 | 181.67 | 184.15 | 170.36 | 0 | 0 | 0 |
| 27/04/2022 |
181.67
|
109,411 | 168.81 | 185.10 | 158.53 | 0 | 0 | 0 |
| 26/04/2022 |
168.81
|
354,112 | 153.73 | 169.07 | 138.39 | 100 | 0 | 0.0 |
| 25/04/2022 |
153.73
|
208,346 | 170.79 | 187.67 | 153.73 | 0 | 0 | 0 |
| 22/04/2022 |
170.79
|
165,000 | 189.72 | 189.72 | 170.79 | 0 | 0 | 0 |
| 21/04/2022 |
189.72
|
172,000 | 210.80 | 214.23 | 189.72 | 0 | 0 | 0 |
| 20/04/2022 |
210.80
|
48,900 | 212.52 | 222.80 | 205.75 | 0 | 0 | 0 |
| 19/04/2022 |
212.52
|
61,100 | 209.09 | 221.09 | 209.09 | 0 | 0 | 0 |
| 18/04/2022 |
209.09
|
125,600 | 211.66 | 212.52 | 191.09 | 0 | 0 | 0 |
| 15/04/2022 |
211.66
|
63,500 | 234.80 | 234.80 | 211.66 | 0 | 0 | 0 |
| 14/04/2022 |
234.80
|
60,700 | 240.80 | 254.51 | 233.60 | 0 | 0 | 0 |
| 13/04/2022 |
240.80
|
105,648 | 239.94 | 247.14 | 217.66 | 0 | 0 | 0 |
| 12/04/2022 |
239.94
|
68,759 | 259.31 | 267.36 | 239.94 | 0 | 0 | 0 |
| 08/04/2022 |
259.31
|
83,563 | 257.08 | 273.36 | 252.79 | 100 | 0 | 0.0 |
| 07/04/2022 |
257.08
|
121,623 | 272.50 | 272.50 | 256.22 | 0 | 0 | 0 |
| 06/04/2022 |
272.50
|
114,819 | 291.36 | 291.36 | 270.10 | 100 | 0 | 0.0 |
| 05/04/2022 |
291.36
|
62,347 | 292.21 | 293.93 | 287.93 | 0 | 0 | 0 |
| 04/04/2022 |
292.21
|
43,630 | 297.27 | 301.64 | 292.21 | 0 | 0 | 0 |
| 01/04/2022 |
297.27
|
74,581 | 290.76 | 298.21 | 290.16 | 0 | 0 | 0 |
| 31/03/2022 |
290.76
|
63,307 | 290.50 | 301.64 | 290.50 | 0 | 0 | 0 |
| 30/03/2022 |
290.50
|
155,910 | 314.66 | 314.66 | 287.07 | 0 | 0 | 0 |
| 29/03/2022 |
314.66
|
126,616 | 302.41 | 318.78 | 295.64 | 0 | 0 | 0 |
| 28/03/2022 |
302.41
|
167,205 | 316.21 | 316.21 | 285.27 | 0 | 0 | 0 |
| 25/03/2022 |
316.21
|
87,692 | 318.52 | 322.29 | 314.58 | 0 | 0 | 0 |
| 24/03/2022 |
318.52
|
110,719 | 322.12 | 327.52 | 317.06 | 0 | 0 | 0 |
| 23/03/2022 |
322.12
|
91,721 | 328.63 | 328.63 | 321.01 | 0 | 0 | 0 |
| 22/03/2022 |
328.63
|
152,569 | 331.29 | 341.91 | 326.49 | 0 | 0 | 0 |
| 21/03/2022 |
331.29
|
117,296 | 323.06 | 331.63 | 321.78 | 0 | 0 | 0 |
| 18/03/2022 |
323.06
|
83,606 | 316.12 | 325.63 | 315.86 | 0 | 0 | 0 |
| 17/03/2022 |
316.12
|
106,427 | 312.78 | 344.06 | 312.78 | 0 | 0 | 0 |
| 16/03/2022 |
312.78
|
125,393 | 318.78 | 325.63 | 312.44 | 0 | 0 | 0 |
| 15/03/2022 |
318.78
|
47,055 | 312.78 | 321.35 | 313.64 | 0 | 0 | 0 |
| 14/03/2022 |
312.78
|
73,376 | 313.81 | 321.35 | 308.49 | 0 | 200 | -0.1 |
| 11/03/2022 |
313.81
|
48,867 | 323.15 | 323.92 | 313.12 | 0 | 0 | 0 |
| 10/03/2022 |
323.15
|
46,435 | 317.06 | 330.77 | 323.06 | 0 | 0 | 0 |
| 09/03/2022 |
317.06
|
101,406 | 317.06 | 321.52 | 299.92 | 0 | 0 | 0 |
| 08/03/2022 |
317.06
|
116,817 | 330.09 | 330.09 | 317.06 | 0 | 0 | 0 |
| 07/03/2022 |
330.09
|
115,550 | 328.20 | 345.34 | 329.06 | 0 | 0 | 0 |
| 04/03/2022 |
328.20
|
103,378 | 325.03 | 336.26 | 321.35 | 0 | 0 | 0 |
| 03/03/2022 |
325.03
|
47,862 | 324.78 | 327.35 | 323.83 | 0 | 0 | 0 |
| 02/03/2022 |
324.78
|
60,628 | 333.34 | 337.46 | 323.83 | 0 | 0 | 0 |
| 01/03/2022 |
333.34
|
119,616 | 321.35 | 338.49 | 317.23 | 0 | 0 | 0 |
| 28/02/2022 |
321.35
|
81,182 | 321.35 | 321.78 | 316.21 | 0 | 0 | 0 |
| 25/02/2022 |
321.35
|
64,368 | 321.26 | 332.49 | 317.92 | 0 | 0 | 0 |
| 24/02/2022 |
321.26
|
220,224 | 327.35 | 333.26 | 295.73 | 0 | 0 | 0 |
| 23/02/2022 |
327.35
|
69,234 | 310.21 | 334.20 | 310.21 | 0 | 0 | 0 |
| 22/02/2022 |
310.21
|
196,728 | 341.91 | 341.91 | 308.58 | 0 | 2,200 | -0.8 |
| 21/02/2022 |
341.91
|
175,840 | 342.60 | 364.19 | 336.77 | 0 | 0 | 0 |
| 18/02/2022 |
342.60
|
103,800 | 330.77 | 342.60 | 315.35 | 0 | 0 | 0 |
| 17/02/2022 |
330.77
|
97,701 | 340.97 | 351.17 | 325.63 | 0 | 0 | 0 |
| 16/02/2022 |
340.97
|
110,720 | 312.86 | 341.91 | 312.78 | 0 | 0 | 0 |
| 15/02/2022 |
312.86
|
76,562 | 308.49 | 321.35 | 308.49 | 0 | 0 | 0 |
| 14/02/2022 |
308.49
|
113,208 | 295.73 | 318.78 | 274.22 | 0 | 0 | 0 |
| 11/02/2022 |
295.73
|
96,753 | 319.03 | 325.63 | 291.36 | 0 | 0 | 0 |
| 10/02/2022 |
319.03
|
97,940 | 290.07 | 319.03 | 308.49 | 0 | 0 | 0 |
| 09/02/2022 |
290.07
|
130,869 | 263.76 | 290.07 | 239.94 | 0 | 0 | 0 |
| 08/02/2022 |
263.76
|
161,455 | 293.07 | 293.07 | 263.76 | 0 | 100 | -0.0 |
| 07/02/2022 |
293.07
|
87,292 | 325.63 | 357.34 | 293.07 | 0 | 0 | 0 |
| 28/01/2022 |
325.63
|
120,809 | 325.63 | 325.63 | 295.73 | 0 | 0 | 0 |
| 27/01/2022 |
325.63
|
94,319 | 347.74 | 348.34 | 313.64 | 0 | 0 | 0 |
| 26/01/2022 |
347.74
|
110,661 | 337.46 | 368.48 | 337.46 | 0 | 0 | 0 |