| 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) |
| 25/01/2022 |
337.46
|
253,742 | 306.78 | 337.46 | 276.79 | 0 | 100 | -0.0 |
| 24/01/2022 |
306.78
|
259,320 | 329.40 | 362.31 | 305.07 | 8,300 | 300 | 3.4 |
| 21/01/2022 |
329.40
|
9,716 | 299.50 | 329.40 | 329.40 | 0 | 300 | -0.1 |
| 20/01/2022 |
299.50
|
195,057 | 272.33 | 299.50 | 245.17 | 0 | 900 | -0.3 |
| 19/01/2022 |
272.33
|
40,800 | 302.58 | 302.58 | 272.33 | 120 | 0 | 0.0 |
| 18/01/2022 |
302.58
|
133,900 | 336.17 | 336.17 | 302.58 | 500 | 1,300 | -0.3 |
| 17/01/2022 |
336.17
|
237,546 | 373.28 | 410.47 | 336.17 | 0 | 1,040 | -0.5 |
| 14/01/2022 |
373.28
|
283,780 | 339.34 | 373.28 | 305.41 | 600 | 70 | 0.2 |
| 13/01/2022 |
339.34
|
264,611 | 377.05 | 414.75 | 339.34 | 1,814 | 1,100 | 0.3 |
| 12/01/2022 |
377.05
|
362,340 | 355.37 | 390.84 | 320.06 | 1,540 | 0 | 0.7 |
| 11/01/2022 |
355.37
|
144,746 | 323.06 | 355.37 | 323.06 | 772 | 0 | 0.3 |
| 10/01/2022 |
323.06
|
366,203 | 318.09 | 349.88 | 316.98 | 2,700 | 0 | 1.1 |
| 07/01/2022 |
318.09
|
81,326 | 289.21 | 318.09 | 299.92 | 0 | 0 | 0 |
| 06/01/2022 |
289.21
|
55,804 | 262.99 | 289.21 | 281.07 | 0 | 0 | 0 |
| 05/01/2022 |
262.99
|
169,272 | 239.08 | 262.99 | 244.22 | 1,900 | 0 | 0.6 |
| 04/01/2022 |
239.08
|
284,726 | 222.72 | 239.08 | 222.80 | 0 | 0 | 0 |
| 31/12/2021 |
222.72
|
119,856 | 213.37 | 231.37 | 212.60 | 0 | 0 | 0 |
| 30/12/2021 |
213.37
|
132,561 | 215.95 | 217.66 | 213.20 | 1,500 | 0 | 0.4 |
| 29/12/2021 |
215.95
|
173,672 | 221.17 | 222.80 | 215.52 | 0 | 0 | 0 |
| 28/12/2021 |
221.17
|
182,460 | 224.51 | 231.37 | 221.09 | 700 | 0 | 0.2 |
| 27/12/2021 |
224.51
|
187,092 | 214.23 | 225.37 | 214.23 | 0 | 0 | 0 |
| 24/12/2021 |
214.23
|
155,474 | 214.23 | 229.57 | 205.92 | 0 | 0 | 0 |
| 23/12/2021 |
214.23
|
161,648 | 223.66 | 223.66 | 207.38 | 0 | 0 | 0 |
| 22/12/2021 |
223.66
|
307,489 | 232.23 | 232.23 | 214.23 | 700 | 1,902 | -0.3 |
| 21/12/2021 |
232.23
|
164,013 | 235.66 | 239.08 | 225.37 | 0 | 200 | -0.1 |
| 20/12/2021 |
235.66
|
86,344 | 242.60 | 245.08 | 230.60 | 0 | 700 | -0.2 |
| 17/12/2021 |
242.60
|
111,700 | 239.08 | 248.51 | 239.08 | 400 | 0 | 0.1 |
| 16/12/2021 |
239.08
|
122,456 | 226.23 | 239.08 | 226.23 | 0 | 0 | 0 |
| 15/12/2021 |
226.23
|
87,000 | 220.32 | 231.37 | 221.09 | 1,300 | 100 | 0.3 |
| 14/12/2021 |
220.32
|
65,403 | 225.89 | 238.23 | 219.37 | 0 | 0 | 0 |
| 13/12/2021 |
225.89
|
94,324 | 210.89 | 227.09 | 204.12 | 0 | 700 | -0.2 |
| 10/12/2021 |
210.89
|
77,566 | 215.95 | 219.37 | 210.80 | 0 | 0 | 0 |
| 09/12/2021 |
215.95
|
54,095 | 220.23 | 222.80 | 215.26 | 0 | 0 | 0 |
| 08/12/2021 |
220.23
|
60,712 | 216.37 | 222.37 | 216.80 | 800 | 0 | 0.2 |
| 07/12/2021 |
216.37
|
79,678 | 212.43 | 221.09 | 195.38 | 0 | 0 | 0 |
| 06/12/2021 |
212.43
|
65,192 | 222.80 | 227.09 | 209.95 | 0 | 100 | -0.0 |
| 03/12/2021 |
222.80
|
77,435 | 236.85 | 239.94 | 222.80 | 0 | 500 | -0.1 |
| 02/12/2021 |
236.85
|
79,387 | 229.66 | 241.65 | 229.74 | 0 | 300 | -0.1 |
| 01/12/2021 |
229.66
|
67,145 | 245.08 | 245.08 | 227.09 | 0 | 1,100 | -0.3 |
| 30/11/2021 |
245.08
|
92,935 | 252.79 | 257.08 | 245.08 | 0 | 100 | -0.0 |
| 29/11/2021 |
252.79
|
95,828 | 245.68 | 263.93 | 221.52 | 302 | 9 | 0.1 |
| 26/11/2021 |
245.68
|
161,927 | 223.40 | 245.68 | 231.37 | 1,600 | 2,000 | -0.1 |
| 25/11/2021 |
223.40
|
92,049 | 203.09 | 223.40 | 205.66 | 100 | 0 | 0.0 |
| 24/11/2021 |
203.09
|
77,863 | 190.24 | 209.09 | 190.24 | 9 | 0 | 0.0 |
| 23/11/2021 |
190.24
|
102,678 | 205.92 | 209.09 | 187.67 | 0 | 0 | 0 |
| 22/11/2021 |
205.92
|
141,693 | 228.80 | 233.08 | 205.92 | 0 | 0 | 0 |
| 19/11/2021 |
228.80
|
96,350 | 240.80 | 250.22 | 222.80 | 0 | 200 | -0.1 |
| 18/11/2021 |
240.80
|
87,296 | 225.37 | 245.77 | 214.23 | 0 | 0 | 0 |
| 17/11/2021 |
225.37
|
86,210 | 239.94 | 239.94 | 222.80 | 0 | 600 | -0.2 |
| 16/11/2021 |
239.94
|
80,458 | 249.37 | 257.08 | 231.37 | 0 | 1,420 | -0.4 |
| 15/11/2021 |
249.37
|
160,600 | 239.94 | 263.93 | 215.95 | 200 | 600 | -0.1 |
| 12/11/2021 |
239.94
|
94,722 | 222.89 | 242.51 | 227.94 | 100 | 0 | 0.0 |
| 11/11/2021 |
222.89
|
121,857 | 202.66 | 222.89 | 203.95 | 2,600 | 0 | 0.7 |
| 10/11/2021 |
202.66
|
82,566 | 184.24 | 202.66 | 188.52 | 2,600 | 100 | 0.6 |
| 09/11/2021 |
184.24
|
122,227 | 168.81 | 185.52 | 165.39 | 0 | 129 | -0.0 |
| 08/11/2021 |
168.81
|
66,286 | 167.53 | 176.53 | 166.24 | 0 | 900 | -0.2 |
| 05/11/2021 |
167.53
|
83,412 | 167.27 | 179.95 | 167.10 | 0 | 200 | -0.0 |
| 04/11/2021 |
167.27
|
181,562 | 185.70 | 185.70 | 167.19 | 14 | 3,500 | -0.7 |
| 03/11/2021 |
185.70
|
254,840 | 206.26 | 226.83 | 185.70 | 635 | 2,500 | -0.5 |
| 02/11/2021 |
206.26
|
93,735 | 187.58 | 206.26 | 195.12 | 200 | 0 | 0.0 |
| 01/11/2021 |
187.58
|
186,015 | 170.53 | 187.58 | 165.39 | 3,700 | 0 | 0.8 |
| 29/10/2021 |
170.53
|
102,511 | 161.45 | 170.96 | 161.96 | 2,400 | 100 | 0.5 |
| 28/10/2021 |
161.45
|
185,500 | 147.99 | 162.73 | 151.68 | 800 | 0 | 0.2 |
| 27/10/2021 |
147.99
|
87,800 | 134.54 | 147.99 | 137.19 | 200 | 100 | 0.0 |
| 26/10/2021 |
134.54
|
87,500 | 128.45 | 137.11 | 128.45 | 500 | 3,500 | -0.5 |
| 25/10/2021 |
128.45
|
112,300 | 118.43 | 130.25 | 118.26 | 0 | 0 | 0 |
| 22/10/2021 |
118.43
|
57,000 | 114.14 | 118.77 | 114.23 | 0 | 1,600 | -0.2 |
| 21/10/2021 |
114.14
|
48,500 | 109.60 | 114.14 | 109.77 | 2,300 | 0 | 0.3 |
| 20/10/2021 |
109.60
|
73,800 | 106.69 | 111.40 | 106.52 | 0 | 500 | -0.1 |
| 19/10/2021 |
106.69
|
148,700 | 113.54 | 117.83 | 103.69 | 1,700 | 0 | 0.2 |
| 18/10/2021 |
113.54
|
111,400 | 105.40 | 113.54 | 105.40 | 0 | 2,300 | 0 |
| 15/10/2021 |
105.40
|
147,400 | 101.12 | 111.14 | 102.06 | 200 | 0 | 0.0 |
| 14/10/2021 |
101.12
|
124,600 | 96.92 | 102.75 | 96.92 | 800 | 600 | 0.0 |
| 13/10/2021 |
96.92
|
100,600 | 88.18 | 96.92 | 89.98 | 2,200 | 0 | 0.2 |
| 12/10/2021 |
88.18
|
70,300 | 83.98 | 88.18 | 83.55 | 0 | 400 | -0.0 |
| 11/10/2021 |
83.98
|
124,925 | 82.86 | 85.26 | 82.27 | 900 | 0 | 0.1 |
| 08/10/2021 |
82.86
|
119,500 | 79.87 | 83.72 | 79.87 | 0 | 0 | 0 |
| 07/10/2021 |
79.87
|
46,805 | 77.98 | 81.24 | 78.07 | 700 | 0 | 0.1 |
| 06/10/2021 |
77.98
|
61,700 | 75.41 | 77.98 | 75.50 | 0 | 800 | -0.1 |
| 05/10/2021 |
75.41
|
32,494 | 74.72 | 76.10 | 74.55 | 0 | 0 | 0 |
| 04/10/2021 |
74.72
|
53,222 | 77.12 | 77.12 | 74.72 | 0 | 100 | -0.0 |
| 01/10/2021 |
77.12
|
123,070 | 77.64 | 78.24 | 76.27 | 800 | 0 | 0.1 |
| 30/09/2021 |
77.64
|
32,745 | 76.27 | 77.98 | 74.90 | 0 | 2,300 | -0.2 |
| 29/09/2021 |
76.27
|
24,441 | 76.27 | 76.27 | 74.90 | 0 | 0 | 0 |
| 28/09/2021 |
76.27
|
54,003 | 74.72 | 76.27 | 74.21 | 0 | 0 | 0 |
| 27/09/2021 |
74.72
|
64,649 | 75.50 | 77.47 | 74.47 | 2,600 | 0 | 0.2 |
| 24/09/2021 |
75.50
|
8,220 | 76.44 | 77.04 | 75.41 | 0 | 0 | 0 |
| 23/09/2021 |
76.44
|
36,210 | 76.35 | 78.49 | 74.55 | 0 | 0 | 0 |
| 22/09/2021 |
76.35
|
25,468 | 76.27 | 77.98 | 74.55 | 0 | 0 | 0 |
| 21/09/2021 |
76.27
|
64,137 | 76.95 | 77.98 | 74.21 | 0 | 0 | 0 |
| 20/09/2021 |
76.95
|
28,111 | 76.70 | 77.64 | 75.92 | 0 | 0 | 0 |
| 17/09/2021 |
76.70
|
38,324 | 74.72 | 76.87 | 75.41 | 0 | 0 | 0 |
| 16/09/2021 |
74.72
|
19,934 | 74.55 | 75.84 | 74.55 | 0 | 0 | 0 |
| 15/09/2021 |
74.55
|
29,352 | 73.70 | 75.41 | 74.12 | 0 | 0 | 0 |
| 14/09/2021 |
73.70
|
51,008 | 76.52 | 77.98 | 73.70 | 0 | 0 | 0 |
| 13/09/2021 |
76.52
|
41,664 | 78.84 | 78.92 | 76.18 | 0 | 0 | 0 |
| 10/09/2021 |
78.84
|
32,666 | 78.41 | 79.27 | 78.41 | 0 | 0 | 0 |
| 09/09/2021 |
78.41
|
29,320 | 77.98 | 79.78 | 77.98 | 0 | 0 | 0 |
| 08/09/2021 |
77.98
|
56,479 | 77.72 | 78.84 | 77.72 | 0 | 0 | 0 |
| 07/09/2021 |
77.72
|
43,337 | 80.98 | 81.41 | 77.72 | 0 | 0 | 0 |