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) |
0.60 | 9.84% | 17,022,100 | 38,500 | 0.2 |
6
6.90
6.70
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,389,800 | 29,000 | 0.1 |
5.70
6.90
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 40,316,000 | -104,600 | -0.8 |
5.50
6.90
6.70
|
6 tháng
(2024-03-25) |
3 | 81.08% | 139,092,978 | -138,158 | -0.9 |
3
7.60
6.70
|
12 tháng
(2023-09-25) |
1.90 | 39.58% | 181,108,658 | -13,318 | -0.4 |
3
7.60
6.70
|
24 tháng
(2022-09-30) |
-0.10 | -1.47% | 311,759,370 | -7,476 | -0.4 |
2.80
7.60
6.70
|
36 tháng
(2021-10-05) |
-23.25 | -77.63% | 448,383,511 | 2,124 | -0.1 |
2.80
30.92
6.70
|
60 tháng
(2019-10-16) |
-1.11 | -14.25% | 628,591,922 | -15,746 | -0.3 |
2.80
31.01
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
25.89
|
757,728 | 25.89 | 26.67 | 25.12 | 0 | 0 | 0 |
26/11/2021 |
25.80
|
760,886 | 26.09 | 26.86 | 25.60 | 0 | 0 | 0 |
25/11/2021 |
26.09
|
579,019 | 26.28 | 26.57 | 25.89 | 0 | 0 | 0 |
24/11/2021 |
26.09
|
549,936 | 26.76 | 27.54 | 26.09 | 0 | 0 | 0 |
23/11/2021 |
26.57
|
656,292 | 25.22 | 26.57 | 24.35 | 0 | 0 | 0 |
22/11/2021 |
25.31
|
1,205,882 | 26.57 | 27.34 | 24.44 | 0 | 0 | 0 |
19/11/2021 |
26.57
|
2,145,105 | 28.99 | 28.99 | 25.70 | 0 | 2,000 | -0.1 |
18/11/2021 |
28.50
|
1,526,318 | 27.83 | 29.86 | 27.54 | 0 | 0 | 0 |
17/11/2021 |
28.02
|
1,787,942 | 28.60 | 28.89 | 27.54 | 0 | 0 | 0 |
16/11/2021 |
28.99
|
1,842,446 | 31.11 | 31.21 | 28.89 | 0 | 0 | 0 |
15/11/2021 |
30.92
|
2,209,028 | 29.95 | 31.69 | 29.18 | 4,000 | 5,000 | -0.0 |
12/11/2021 |
29.08
|
3,623,115 | 26.57 | 29.08 | 26.47 | 0 | 1,000 | -0.0 |
11/11/2021 |
26.47
|
1,250,285 | 26.47 | 26.67 | 26.09 | 0 | 0 | 0 |
10/11/2021 |
26.47
|
822,032 | 26.47 | 26.86 | 26.09 | 0 | 0 | 0 |
09/11/2021 |
26.47
|
790,667 | 27.25 | 27.25 | 26.28 | 0 | 0 | 0 |
08/11/2021 |
26.96
|
1,359,796 | 25.99 | 27.05 | 25.60 | 0 | 0 | 0 |
05/11/2021 |
25.89
|
796,113 | 26.09 | 26.57 | 25.70 | 0 | 0 | 0 |
04/11/2021 |
26.09
|
998,517 | 26.18 | 26.67 | 25.51 | 0 | 0 | 0 |
03/11/2021 |
26.18
|
2,262,731 | 26.96 | 27.15 | 26.09 | 0 | 2,600 | -0.1 |
02/11/2021 |
27.05
|
1,603,518 | 26.86 | 28.12 | 26.09 | 0 | 0 | 0 |
01/11/2021 |
26.86
|
1,533,906 | 28.21 | 28.21 | 26.86 | 0 | 0 | 0 |
29/10/2021 |
28.21
|
1,015,902 | 28.50 | 28.99 | 27.92 | 500 | 5,000 | -0.1 |
28/10/2021 |
28.41
|
1,405,123 | 27.25 | 28.89 | 26.86 | 1,000 | 2,000 | -0.0 |
27/10/2021 |
27.05
|
837,872 | 27.63 | 27.73 | 26.86 | 6,700 | 0 | 0.2 |
26/10/2021 |
27.63
|
672,819 | 27.54 | 28.02 | 27.05 | 600 | 0 | 0.0 |
25/10/2021 |
27.05
|
1,272,370 | 25.70 | 27.54 | 24.73 | 10,500 | 0 | 0.3 |
22/10/2021 |
25.60
|
2,796,170 | 26.28 | 26.28 | 23.96 | 1,000 | 7,000 | -0.2 |
21/10/2021 |
26.09
|
779,445 | 26.09 | 26.67 | 25.60 | 0 | 0 | 0 |
20/10/2021 |
26.09
|
2,003,665 | 27.05 | 27.15 | 25.60 | 1,000 | 500 | 0.0 |
19/10/2021 |
27.05
|
1,106,675 | 27.73 | 28.02 | 27.05 | 0 | 0 | 0 |
18/10/2021 |
27.73
|
2,669,516 | 28.99 | 28.99 | 27.15 | 0 | 0 | 0 |
15/10/2021 |
28.89
|
1,247,463 | 28.12 | 29.95 | 27.73 | 500 | 0 | 0.0 |
14/10/2021 |
27.83
|
1,328,260 | 27.05 | 28.79 | 26.57 | 24,500 | 200 | 0.7 |
13/10/2021 |
27.83
|
2,820,914 | 29.47 | 29.47 | 26.67 | 7,000 | 900 | 0.2 |
12/10/2021 |
29.47
|
1,728,654 | 29.95 | 30.34 | 29.47 | 0 | 0 | 0 |
11/10/2021 |
29.95
|
957,654 | 30.05 | 30.82 | 29.95 | 0 | 900 | -0.0 |
08/10/2021 |
29.86
|
982,330 | 30.53 | 30.63 | 29.66 | 0 | 700 | -0.0 |
07/10/2021 |
29.95
|
873,685 | 30.24 | 30.82 | 29.86 | 0 | 0 | 0 |
06/10/2021 |
30.24
|
1,323,071 | 30.05 | 30.63 | 29.37 | 600 | 3,100 | -0.1 |
05/10/2021 |
29.95
|
1,066,753 | 29.95 | 30.92 | 29.76 | 0 | 700 | -0.0 |
04/10/2021 |
29.95
|
1,779,618 | 31.21 | 32.85 | 28.99 | 500 | 1,000 | -0.0 |
01/10/2021 |
31.01
|
2,149,634 | 28.60 | 31.30 | 28.60 | 3,900 | 10,400 | -0.2 |
30/09/2021 |
28.60
|
1,517,290 | 27.34 | 28.79 | 27.34 | 0 | 0 | 0 |
29/09/2021 |
27.34
|
1,219,687 | 27.05 | 27.34 | 26.86 | 1,700 | 16,800 | -0.4 |
28/09/2021 |
26.86
|
1,910,174 | 26.28 | 27.44 | 25.60 | 0 | 0 | 0 |
27/09/2021 |
26.28
|
1,725,868 | 25.70 | 27.25 | 25.70 | 2,800 | 0 | 0.1 |
24/09/2021 |
25.70
|
1,358,425 | 25.51 | 26.86 | 25.51 | 22,800 | 0 | 0.6 |
23/09/2021 |
25.51
|
1,414,309 | 25.51 | 25.70 | 25.22 | 0 | 5,200 | -0.1 |
22/09/2021 |
25.51
|
956,837 | 25.22 | 26.28 | 25.12 | 0 | 0 | 0 |
21/09/2021 |
25.22
|
1,258,035 | 25.80 | 26.18 | 24.64 | 0 | 0 | 0 |
20/09/2021 |
25.70
|
1,637,894 | 26.09 | 27.54 | 25.60 | 7,600 | 100 | 0.2 |
17/09/2021 |
26.09
|
2,256,749 | 24.83 | 26.76 | 24.73 | 0 | 300 | -0.0 |
16/09/2021 |
24.83
|
1,138,657 | 24.06 | 25.99 | 24.06 | 0 | 300 | -0.0 |
15/09/2021 |
24.15
|
934,501 | 22.03 | 24.15 | 20.68 | 0 | 4,100 | -0.1 |
14/09/2021 |
22.03
|
977,467 | 23.96 | 23.96 | 21.64 | 0 | 0 | 0 |
13/09/2021 |
23.96
|
420,950 | 25.51 | 25.70 | 23.77 | 0 | 0 | 0 |
10/09/2021 |
25.22
|
1,483,827 | 24.35 | 26.57 | 24.35 | 4,500 | 0 | 0.1 |
09/09/2021 |
24.15
|
1,096,917 | 20.87 | 25.51 | 20.87 | 0 | 300 | -0.0 |
08/09/2021 |
23.19
|
627,378 | 24.15 | 24.15 | 23.19 | 0 | 0 | 0 |
07/09/2021 |
24.25
|
566,561 | 24.06 | 24.93 | 23.48 | 0 | 10,200 | -0.3 |
06/09/2021 |
24.06
|
876,010 | 23.96 | 24.93 | 22.32 | 0 | 0 | 0 |
01/09/2021 |
23.96
|
994,346 | 21.93 | 24.06 | 21.06 | 0 | 0 | 0 |
31/08/2021 |
21.93
|
952,655 | 21.55 | 22.22 | 20.58 | 0 | 0 | 0 |
30/08/2021 |
20.58
|
940,715 | 18.74 | 20.58 | 18.74 | 6,200 | 3,300 | 0.1 |
27/08/2021 |
18.74
|
829,070 | 17.29 | 18.84 | 16.81 | 0 | 0 | 0 |
26/08/2021 |
17.29
|
379,800 | 17.20 | 17.97 | 17.10 | 0 | 0 | 0 |
25/08/2021 |
17.20
|
330,738 | 17.20 | 17.97 | 16.71 | 0 | 0 | 0 |
24/08/2021 |
17.20
|
494,200 | 16.43 | 17.39 | 16.23 | 0 | 0 | 0 |
23/08/2021 |
16.23
|
430,400 | 15.85 | 16.33 | 15.56 | 0 | 0 | 0 |
20/08/2021 |
15.85
|
602,819 | 16.43 | 16.52 | 14.98 | 0 | 0 | 0 |
19/08/2021 |
16.52
|
511,300 | 16.43 | 17.00 | 15.65 | 0 | 0 | 0 |
18/08/2021 |
16.52
|
1,293,284 | 18.16 | 18.16 | 16.43 | 0 | 0 | 0 |
17/08/2021 |
16.52
|
325,315 | 15.46 | 16.52 | 15.46 | 0 | 400 | -0.0 |
16/08/2021 |
15.07
|
964,578 | 13.72 | 15.07 | 13.72 | 0 | 0 | 0 |
13/08/2021 |
13.72
|
344,100 | 13.82 | 13.91 | 13.24 | 0 | 0 | 0 |
12/08/2021 |
13.72
|
413,640 | 13.53 | 13.91 | 13.24 | 0 | 0 | 0 |
11/08/2021 |
13.53
|
189,515 | 13.62 | 14.01 | 13.33 | 0 | 0 | 0 |
10/08/2021 |
13.72
|
438,803 | 13.43 | 14.01 | 13.24 | 0 | 0 | 0 |
09/08/2021 |
13.33
|
465,410 | 12.75 | 13.33 | 12.56 | 0 | 0 | 0 |
06/08/2021 |
12.75
|
272,907 | 12.37 | 12.95 | 12.17 | 0 | 0 | 0 |
05/08/2021 |
12.37
|
168,500 | 12.37 | 12.56 | 12.08 | 0 | 0 | 0 |
04/08/2021 |
12.17
|
323,400 | 11.88 | 12.95 | 11.88 | 0 | 0 | 0 |
03/08/2021 |
11.88
|
139,200 | 11.88 | 11.98 | 11.69 | 0 | 0 | 0 |
02/08/2021 |
11.88
|
199,700 | 11.98 | 12.17 | 11.79 | 0 | 0 | 0 |
30/07/2021 |
11.98
|
166,400 | 11.98 | 11.98 | 11.69 | 0 | 0 | 0 |
29/07/2021 |
11.98
|
156,700 | 11.79 | 11.98 | 11.69 | 0 | 0 | 0 |
28/07/2021 |
11.98
|
201,700 | 11.98 | 12.08 | 11.50 | 0 | 0 | 0 |
27/07/2021 |
11.98
|
188,700 | 12.08 | 12.08 | 11.59 | 0 | 300 | -0.0 |
26/07/2021 |
11.98
|
191,900 | 11.88 | 12.08 | 11.30 | 8,000 | 0 | 0.1 |
23/07/2021 |
12.08
|
207,600 | 11.88 | 12.56 | 11.50 | 0 | 0 | 0 |
22/07/2021 |
12.08
|
278,800 | 11.40 | 12.27 | 11.01 | 300 | 0 | 0.0 |
21/07/2021 |
11.21
|
235,700 | 11.01 | 11.50 | 10.92 | 0 | 0 | 0 |
20/07/2021 |
11.01
|
194,264 | 10.63 | 11.11 | 10.63 | 0 | 0 | 0 |
19/07/2021 |
10.82
|
360,001 | 11.59 | 11.59 | 10.43 | 0 | 0 | 0 |
16/07/2021 |
11.59
|
207,416 | 12.08 | 12.08 | 11.59 | 0 | 200 | -0.0 |
15/07/2021 |
11.98
|
203,700 | 12.37 | 12.37 | 11.59 | 0 | 0 | 0 |
14/07/2021 |
12.08
|
140,265 | 12.37 | 12.46 | 11.79 | 0 | 0 | 0 |
13/07/2021 |
12.37
|
124,000 | 12.37 | 13.04 | 11.88 | 0 | 2,000 | -0.0 |
12/07/2021 |
12.17
|
323,130 | 13.24 | 13.33 | 11.98 | 200 | 0 | 0.0 |
09/07/2021 |
13.24
|
310,861 | 13.24 | 14.01 | 12.85 | 0 | 0 | 0 |