Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
22.96
|
4,184,400 | 22.52 | 23.32 | 21.72 | 5,100 | 134,300 | -3.4 |
26/11/2021 |
22.52
|
4,280,400 | 21.99 | 23.27 | 21.54 | 16,900 | 45,600 | -0.7 |
25/11/2021 |
21.99
|
2,676,400 | 22.12 | 22.52 | 21.72 | 1,600 | 41,400 | -1.0 |
24/11/2021 |
22.12
|
2,504,700 | 22.16 | 22.96 | 22.12 | 2,600 | 300,500 | -7.5 |
23/11/2021 |
22.16
|
2,313,600 | 20.79 | 22.16 | 20.21 | 60,800 | 22,800 | 0.9 |
22/11/2021 |
20.79
|
5,510,000 | 22.34 | 22.43 | 20.79 | 160,600 | 167,900 | -0.2 |
19/11/2021 |
22.34
|
5,031,300 | 23.49 | 24.12 | 21.85 | 139,300 | 151,600 | -0.5 |
18/11/2021 |
23.49
|
3,535,300 | 23.76 | 24.20 | 23.10 | 48,500 | 268,300 | -5.9 |
17/11/2021 |
23.76
|
2,637,200 | 24.56 | 24.56 | 23.76 | 200 | 322,500 | -8.7 |
16/11/2021 |
24.56
|
5,193,600 | 24.20 | 25.00 | 23.23 | 467,800 | 87,300 | 10.3 |
15/11/2021 |
24.20
|
5,372,800 | 24.12 | 24.60 | 23.85 | 180,100 | 44,500 | 3.7 |
12/11/2021 |
24.12
|
7,471,200 | 22.79 | 24.12 | 22.79 | 284,000 | 38,300 | 6.6 |
11/11/2021 |
22.79
|
5,484,000 | 22.61 | 23.23 | 22.16 | 11,700 | 75,800 | -1.6 |
10/11/2021 |
22.61
|
5,289,500 | 21.63 | 22.61 | 21.37 | 0 | 0 | 0 |
09/11/2021 |
21.63
|
2,631,900 | 21.85 | 22.03 | 21.37 | 19,100 | 41,200 | -0.5 |
08/11/2021 |
21.85
|
3,120,600 | 21.28 | 22.12 | 21.28 | 1,000 | 38,300 | -0.9 |
05/11/2021 |
21.28
|
1,584,300 | 20.97 | 21.41 | 20.92 | 1,600 | 15,300 | -0.3 |
04/11/2021 |
20.97
|
2,899,600 | 20.17 | 21.28 | 20.08 | 34,600 | 9,500 | 0.5 |
03/11/2021 |
20.17
|
5,180,500 | 21.54 | 22.08 | 20.04 | 96,400 | 87,000 | 0.2 |
02/11/2021 |
21.54
|
2,904,900 | 21.28 | 21.99 | 21.23 | 27,900 | 50,000 | -0.5 |
01/11/2021 |
21.28
|
4,692,900 | 21.94 | 22.03 | 21.28 | 59,500 | 34,400 | 0.6 |
29/10/2021 |
21.94
|
3,560,900 | 22.16 | 22.52 | 21.90 | 37,600 | 69,800 | -0.8 |
28/10/2021 |
22.16
|
4,216,900 | 22.39 | 22.70 | 22.16 | 3,500 | 405,600 | -10.1 |
27/10/2021 |
22.39
|
7,364,200 | 21.63 | 22.61 | 21.59 | 380,100 | 49,900 | 8.2 |
26/10/2021 |
21.63
|
2,168,700 | 21.37 | 21.63 | 20.88 | 88,000 | 3,300 | 2.0 |
25/10/2021 |
21.37
|
3,445,100 | 21.50 | 22.12 | 21.28 | 21,300 | 800 | 0.5 |
22/10/2021 |
21.50
|
4,774,000 | 20.92 | 21.72 | 20.92 | 77,800 | 7,100 | 1.7 |
21/10/2021 |
20.92
|
5,819,600 | 21.63 | 21.63 | 20.83 | 61,200 | 272,200 | -5.0 |
20/10/2021 |
21.63
|
3,084,200 | 21.28 | 22.16 | 21.10 | 104,800 | 20,000 | 2.1 |
19/10/2021 |
21.28
|
5,012,200 | 21.85 | 21.85 | 21.28 | 88,500 | 51,500 | 0.9 |
18/10/2021 |
21.85
|
4,202,200 | 21.99 | 22.47 | 21.77 | 10,000 | 103,100 | -2.3 |
15/10/2021 |
21.99
|
4,326,200 | 22.16 | 22.61 | 21.81 | 55,700 | 51,000 | 0.1 |
14/10/2021 |
22.16
|
4,642,200 | 21.94 | 23.05 | 22.03 | 92,600 | 56,600 | 0.9 |
13/10/2021 |
21.94
|
3,685,800 | 21.99 | 22.25 | 21.85 | 61,200 | 3,500 | 1.4 |
12/10/2021 |
21.99
|
3,555,500 | 22.03 | 22.43 | 21.72 | 39,600 | 242,300 | -5.0 |
11/10/2021 |
22.03
|
3,106,000 | 22.16 | 22.74 | 21.90 | 66,800 | 72,200 | 0.2 |
08/10/2021 |
22.16
|
3,488,500 | 21.94 | 22.43 | 21.72 | 16,500 | 63,000 | -1.1 |
07/10/2021 |
21.94
|
3,618,900 | 22.21 | 22.87 | 21.85 | 58,800 | 67,300 | -0.2 |
06/10/2021 |
22.21
|
6,692,000 | 20.79 | 22.21 | 20.83 | 203,300 | 1,000 | 4.9 |
05/10/2021 |
20.79
|
3,607,500 | 21.01 | 21.23 | 20.79 | 4,900 | 89,200 | -2.0 |
04/10/2021 |
21.01
|
5,808,600 | 21.01 | 21.68 | 20.48 | 10,700 | 43,900 | -0.8 |
01/10/2021 |
21.01
|
5,075,600 | 20.57 | 21.41 | 20.30 | 935,518 | 895,218 | 0.9 |
30/09/2021 |
20.57
|
3,905,700 | 20.66 | 21.01 | 20.35 | 83,900 | 52,300 | 0.7 |
29/09/2021 |
20.66
|
11,745,500 | 19.33 | 20.66 | 19.50 | 279,800 | 2,400 | 6.4 |
28/09/2021 |
19.33
|
1,834,900 | 18.93 | 19.33 | 18.93 | 285,300 | 24,000 | 5.7 |
27/09/2021 |
18.93
|
3,097,800 | 19.11 | 19.64 | 18.80 | 60,500 | 400 | 1.3 |
24/09/2021 |
19.11
|
2,720,500 | 19.68 | 19.73 | 19.06 | 200 | 24,300 | -0.5 |
23/09/2021 |
19.68
|
3,175,700 | 19.68 | 20.17 | 19.59 | 200 | 14,200 | -0.3 |
22/09/2021 |
19.68
|
3,349,300 | 19.90 | 20.26 | 19.64 | 1,400 | 125,400 | -2.8 |
21/09/2021 |
19.90
|
4,555,500 | 20.04 | 20.13 | 19.11 | 97,900 | 16,900 | 1.8 |
20/09/2021 |
20.04
|
6,699,300 | 20.66 | 20.88 | 19.68 | 2,000 | 86,500 | -1.9 |
17/09/2021 |
20.66
|
4,325,400 | 20.57 | 21.06 | 20.30 | 1,000 | 53,300 | -1.2 |
16/09/2021 |
20.57
|
2,336,200 | 20.44 | 21.01 | 20.39 | 1,000 | 42,600 | -1.0 |
15/09/2021 |
20.44
|
6,633,100 | 19.11 | 20.44 | 18.84 | 150,100 | 9,000 | 3.2 |
14/09/2021 |
19.11
|
2,328,700 | 19.46 | 19.50 | 18.88 | 10,500 | 17,000 | -0.1 |
13/09/2021 |
19.46
|
2,411,300 | 19.46 | 19.59 | 19.11 | 20,800 | 1,200 | 0.4 |
10/09/2021 |
19.46
|
2,232,800 | 19.68 | 19.68 | 19.06 | 108,500 | 0 | 2.4 |
09/09/2021 |
19.68
|
2,589,900 | 18.97 | 19.95 | 19.06 | 104,500 | 0 | 2.3 |
08/09/2021 |
18.97
|
2,097,900 | 18.97 | 19.46 | 18.75 | 81,000 | 0 | 1.7 |
07/09/2021 |
18.97
|
3,868,600 | 19.33 | 19.86 | 18.88 | 94,000 | 380,510 | -6.2 |
06/09/2021 |
19.33
|
4,553,000 | 19.95 | 20.21 | 19.06 | 21,200 | 699,270 | -15.0 |
01/09/2021 |
19.95
|
4,350,500 | 19.06 | 19.95 | 18.66 | 279,400 | 3,700 | 6.0 |
31/08/2021 |
19.06
|
3,224,200 | 19.15 | 19.46 | 18.71 | 316,900 | 40,600 | 6.0 |
30/08/2021 |
19.15
|
4,128,600 | 18.44 | 19.73 | 18.71 | 40,630 | 103,930 | -1.4 |
27/08/2021 |
18.44
|
8,765,800 | 17.24 | 18.44 | 17.16 | 120,500 | 55,700 | 1.3 |
26/08/2021 |
17.24
|
3,046,400 | 16.76 | 17.42 | 16.71 | 90,500 | 26,800 | 1.2 |
25/08/2021 |
16.76
|
1,459,700 | 16.58 | 16.76 | 16.05 | 73,400 | 16,100 | 1.1 |
24/08/2021 |
16.58
|
3,299,600 | 16.98 | 17.38 | 16.05 | 112,300 | 82,400 | 0.6 |
23/08/2021 |
16.98
|
2,189,300 | 17.29 | 17.64 | 16.85 | 500 | 11,900 | -0.2 |
20/08/2021 |
17.29
|
4,674,200 | 17.47 | 18.00 | 16.49 | 116,000 | 56,600 | 1.2 |
19/08/2021 |
17.47
|
4,715,200 | 17.02 | 17.73 | 16.89 | 392,100 | 19,000 | 7.3 |
18/08/2021 |
17.02
|
2,977,400 | 17.20 | 17.55 | 16.80 | 23,100 | 253,900 | -4.4 |
17/08/2021 |
17.20
|
3,356,100 | 17.16 | 17.82 | 16.76 | 22,000 | 70,400 | -0.9 |
16/08/2021 |
17.16
|
4,289,400 | 16.40 | 17.20 | 16.53 | 150,200 | 8,800 | 2.7 |
13/08/2021 |
16.40
|
4,915,100 | 16.67 | 16.67 | 15.52 | 188,900 | 152,000 | 2.0 |
12/08/2021 |
16.67
|
4,156,000 | 15.69 | 16.76 | 15.83 | 5,800 | 12,200 | -0.1 |
11/08/2021 |
15.69
|
2,388,200 | 15.47 | 16.22 | 15.69 | 9,000 | 14,900 | -0.1 |
10/08/2021 |
15.47
|
6,228,000 | 14.50 | 15.47 | 14.54 | 88,800 | 17,300 | 1.3 |
09/08/2021 |
14.50
|
709,100 | 14.45 | 14.58 | 14.19 | 4,600 | 40,700 | -0.6 |
06/08/2021 |
14.45
|
1,063,800 | 14.45 | 14.58 | 14.36 | 4,000 | 2,900 | 0.0 |
05/08/2021 |
14.45
|
1,078,800 | 13.92 | 14.45 | 13.79 | 7,300 | 400 | 0.1 |
04/08/2021 |
13.92
|
502,900 | 13.83 | 13.96 | 13.70 | 10,400 | 0 | 0.2 |
03/08/2021 |
13.83
|
503,000 | 13.96 | 13.96 | 13.70 | 9,700 | 5,300 | 0.1 |
02/08/2021 |
13.96
|
599,100 | 13.83 | 14.05 | 13.83 | 1,700 | 8,200 | -0.1 |
30/07/2021 |
13.83
|
640,200 | 13.34 | 13.92 | 13.34 | 101,300 | 0 | 1.6 |
29/07/2021 |
13.34
|
215,000 | 13.34 | 13.48 | 13.34 | 9,000 | 2,500 | 0.1 |
28/07/2021 |
13.34
|
265,400 | 13.39 | 13.52 | 13.30 | 0 | 2,600 | -0.0 |
27/07/2021 |
13.39
|
450,400 | 13.30 | 13.52 | 13.25 | 400 | 4,000 | -0.1 |
26/07/2021 |
13.30
|
275,300 | 13.30 | 13.34 | 13.12 | 400 | 900 | -0.0 |
23/07/2021 |
13.30
|
493,600 | 13.30 | 13.70 | 13.21 | 1,000 | 5,400 | -0.1 |
22/07/2021 |
13.30
|
435,600 | 13.21 | 13.30 | 13.08 | 3,300 | 0 | 0.0 |
21/07/2021 |
13.21
|
440,200 | 12.94 | 13.34 | 13.03 | 1,200 | 200 | 0.0 |
20/07/2021 |
12.94
|
384,300 | 12.41 | 12.99 | 12.41 | 109,000 | 4,400 | 1.5 |
19/07/2021 |
12.41
|
409,100 | 12.86 | 12.86 | 12.41 | 0 | 0 | 0 |
16/07/2021 |
12.86
|
147,300 | 12.94 | 13.08 | 12.86 | 500 | 0 | 0.0 |
15/07/2021 |
12.94
|
148,300 | 12.72 | 12.99 | 12.63 | 4,200 | 0 | 0.1 |
14/07/2021 |
12.72
|
288,700 | 12.77 | 12.90 | 12.59 | 5,000 | 0 | 0.1 |
13/07/2021 |
12.77
|
321,700 | 12.55 | 12.86 | 12.59 | 0 | 0 | 0 |
12/07/2021 |
12.55
|
1,681,800 | 13.43 | 13.43 | 12.50 | 6,400 | 0 | 0.1 |
09/07/2021 |
13.43
|
429,100 | 13.48 | 13.65 | 13.30 | 104,400 | 700 | 1.6 |