| 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) |
-0.90 | -3.38% | 395,500 | 1,400 | 0.0 |
25.30
27.50
25.70
|
|
2 tháng
(2024-07-22) |
-2.20 | -7.89% | 866,500 | 100 | -0.0 |
24.70
28
25.70
|
|
3 tháng
(2024-06-21) |
-5.80 | -18.41% | 1,706,400 | 43,900 | 1.2 |
24.70
31.50
25.70
|
|
6 tháng
(2024-03-25) |
-1.50 | -5.51% | 5,061,900 | -983,019 | -34.0 |
24.70
38.80
25.70
|
|
12 tháng
(2023-09-25) |
-2.80 | -9.82% | 5,762,500 | -872,719 | -30.3 |
22
38.80
25.70
|
|
24 tháng
(2022-09-30) |
-29.50 | -53.44% | 7,461,795 | -400,449 | -13.1 |
22
55.20
25.70
|
|
36 tháng
(2021-10-05) |
-59.75 | -69.93% | 9,491,388 | -23,053,228 | -2,522.1 |
22
91.12
25.70
|
|
60 tháng
(2019-12-09) |
-40.30 | -61.06% | 23,504,675 | -20,762,193 | -2,393.9 |
22
91.12
25.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2021 |
80.26
|
27,119 | 82.53 | 82.53 | 70.16 | 1,500 | 0 | 0.1 |
| 17/11/2021 |
82.53
|
3,513 | 82.62 | 82.62 | 82.53 | 0 | 0 | 0 |
| 16/11/2021 |
82.62
|
12,970 | 84.23 | 84.23 | 81.21 | 0 | 500 | -0.0 |
| 15/11/2021 |
84.23
|
22,657 | 83.57 | 84.98 | 82.15 | 400 | 0 | 0.0 |
| 12/11/2021 |
83.57
|
24,205 | 83.57 | 83.57 | 82.62 | 800 | 0 | 0.1 |
| 11/11/2021 |
83.57
|
14,200 | 84.79 | 84.79 | 83.57 | 1,100 | 1 | 0.1 |
| 10/11/2021 |
84.79
|
34,619 | 85.08 | 85.08 | 83.85 | 100 | 18,319 | -1.6 |
| 09/11/2021 |
85.08
|
28,500 | 86.40 | 86.87 | 84.42 | 4,000 | 16,600 | -1.1 |
| 08/11/2021 |
86.40
|
16,987 | 85.74 | 87.72 | 85.83 | 0 | 5,001 | -0.5 |
| 05/11/2021 |
85.74
|
61,936 | 83.09 | 89.14 | 83.00 | 200 | 17,800 | -1.6 |
| 04/11/2021 |
83.09
|
20,102 | 83.09 | 83.47 | 82.53 | 300 | 3,000 | -0.2 |
| 03/11/2021 |
83.09
|
11,100 | 83.66 | 83.66 | 82.62 | 0 | 0 | 0 |
| 02/11/2021 |
83.66
|
5,944 | 82.62 | 83.66 | 83.09 | 44 | 0 | 0.0 |
| 01/11/2021 |
82.62
|
4,843 | 84.60 | 84.60 | 82.34 | 400 | 0 | 0.0 |
| 29/10/2021 |
84.60
|
12,420 | 84.79 | 84.98 | 83.94 | 100 | 4,300 | -0.4 |
| 28/10/2021 |
84.79
|
7,330 | 83.57 | 84.79 | 83.28 | 0 | 0 | 0 |
| 27/10/2021 |
83.57
|
6,900 | 82.15 | 83.85 | 82.34 | 400 | 0 | 0.0 |
| 26/10/2021 |
82.15
|
8,200 | 82.91 | 84.79 | 82.15 | 0 | 400 | -0.0 |
| 25/10/2021 |
82.91
|
19,800 | 84.04 | 85.93 | 82.91 | 100 | 1,300 | -0.1 |
| 22/10/2021 |
84.04
|
5,500 | 83.94 | 84.51 | 82.15 | 0 | 0 | 0 |
| 21/10/2021 |
83.94
|
4,800 | 84.51 | 84.70 | 83.94 | 800 | 0 | 0.1 |
| 20/10/2021 |
84.51
|
8,900 | 83.85 | 88.29 | 84.04 | 0 | 0 | 0 |
| 19/10/2021 |
83.85
|
10,900 | 84.70 | 84.98 | 83.57 | 1,300 | 0 | 0.1 |
| 18/10/2021 |
84.70
|
11,300 | 86.49 | 86.49 | 84.60 | 1,100 | 100 | 0.1 |
| 15/10/2021 |
86.49
|
6,500 | 84.98 | 88.57 | 84.98 | 400 | 0 | 0.0 |
| 14/10/2021 |
84.98
|
16,300 | 84.98 | 85.74 | 83.66 | 1,200 | 100 | 0.1 |
| 13/10/2021 |
84.98
|
16,300 | 87.06 | 87.06 | 84.98 | 500 | 0 | 0.0 |
| 12/10/2021 |
87.06
|
35,300 | 87.82 | 87.82 | 86.02 | 2,400 | 0 | 0.2 |
| 11/10/2021 |
87.82
|
35,500 | 90.65 | 90.65 | 85.93 | 0 | 23,175,294 | -2,549.0 |
| 08/10/2021 |
90.65
|
57,000 | 91.12 | 91.12 | 89.70 | 3,000 | 27,900 | -2.4 |
| 07/10/2021 |
91.12
|
199,469 | 88.19 | 91.12 | 86.40 | 270,000 | 77,900 | 13.9 |
| 06/10/2021 |
88.19
|
45,000 | 85.45 | 88.48 | 84.98 | 0 | 5,500 | -0.5 |
| 05/10/2021 |
85.45
|
62,440 | 84.04 | 85.93 | 83.19 | 0 | 3,500 | -0.3 |
| 04/10/2021 |
84.04
|
28,109 | 81.21 | 84.04 | 80.26 | 0 | 0 | 0 |
| 01/10/2021 |
81.21
|
2,951 | 82.34 | 82.34 | 79.79 | 0 | 0 | 0 |
| 30/09/2021 |
82.34
|
26,600 | 79.32 | 82.34 | 79.41 | 0 | 6,000 | -0.5 |
| 29/09/2021 |
79.32
|
14,500 | 79.69 | 80.17 | 78.66 | 2,000 | 0 | 0.2 |
| 28/09/2021 |
79.69
|
24,700 | 80.26 | 80.26 | 78.37 | 530 | 0 | 0.0 |
| 27/09/2021 |
80.26
|
9,679 | 81.77 | 82.53 | 80.26 | 100 | 0 | 0.0 |
| 24/09/2021 |
81.77
|
6,942 | 81.58 | 83.09 | 80.26 | 2,200 | 0 | 0.2 |
| 23/09/2021 |
81.58
|
23,656 | 82.15 | 83.38 | 81.58 | 2,260 | 2,300 | -0.0 |
| 22/09/2021 |
82.15
|
13,197 | 80.73 | 82.15 | 80.54 | 200 | 2,100 | -0.2 |
| 21/09/2021 |
80.73
|
23,264 | 83.09 | 83.09 | 79.51 | 50 | 2,000 | -0.2 |
| 20/09/2021 |
83.09
|
11,159 | 84.98 | 84.98 | 83.09 | 0 | 0 | 0 |
| 17/09/2021 |
84.98
|
56,283 | 84.04 | 84.98 | 82.81 | 100 | 0 | 0.0 |
| 16/09/2021 |
84.04
|
81,081 | 84.32 | 84.32 | 81.77 | 6,000 | 16,000 | -0.9 |
| 15/09/2021 |
84.32
|
122,900 | 83.66 | 84.70 | 83.47 | 0 | 36,200 | -3.2 |
| 14/09/2021 |
83.66
|
146,110 | 80.17 | 85.36 | 80.26 | 30,910 | 17,900 | 1.2 |
| 13/09/2021 |
80.17
|
126,000 | 74.60 | 80.17 | 73.84 | 28,000 | 21,000 | 0.5 |
| 10/09/2021 |
74.60
|
38,287 | 72.33 | 75.35 | 72.42 | 0 | 6,000 | -0.5 |
| 09/09/2021 |
72.33
|
6,600 | 73.46 | 73.46 | 72.33 | 0 | 1,100 | -0.1 |
| 08/09/2021 |
73.46
|
28,005 | 73.46 | 73.56 | 71.48 | 16,700 | 12,000 | 0.4 |
| 07/09/2021 |
73.46
|
4,445 | 74.41 | 74.41 | 72.71 | 0 | 0 | 0 |
| 06/09/2021 |
74.41
|
48,800 | 72.90 | 74.41 | 72.80 | 10,300 | 5,500 | 0.4 |
| 01/09/2021 |
72.90
|
50,800 | 73.37 | 73.56 | 72.90 | 45,000 | 10,000 | 2.7 |
| 31/08/2021 |
73.37
|
51,800 | 73.27 | 73.75 | 73.37 | 30,000 | 7,000 | 1.8 |
| 30/08/2021 |
73.27
|
45,900 | 72.61 | 73.65 | 72.61 | 22,000 | 0 | 1.7 |
| 27/08/2021 |
72.61
|
42,131 | 70.82 | 73.65 | 69.97 | 16,000 | 0 | 1.2 |
| 26/08/2021 |
70.82
|
4,201 | 71.57 | 71.57 | 70.44 | 0 | 0 | 0 |
| 25/08/2021 |
71.57
|
6,140 | 70.82 | 71.57 | 69.87 | 0 | 0 | 0 |
| 24/08/2021 |
70.82
|
44,002 | 68.93 | 70.82 | 67.99 | 40,000 | 0 | 2.9 |
| 23/08/2021 |
68.93
|
14,220 | 71.29 | 71.29 | 68.46 | 0 | 0 | 0 |
| 20/08/2021 |
71.29
|
46,600 | 71.57 | 71.76 | 69.87 | 40,000 | 6,500 | 2.5 |
| 19/08/2021 |
71.57
|
50,500 | 71.29 | 71.76 | 71.29 | 37,000 | 5,400 | 2.4 |
| 18/08/2021 |
71.29
|
11,300 | 72.24 | 72.24 | 70.82 | 0 | 0 | 0 |
| 17/08/2021 |
72.24
|
71,000 | 71.29 | 72.52 | 71.95 | 53,000 | 0 | 4.0 |
| 16/08/2021 |
71.29
|
34,100 | 68.93 | 71.29 | 69.87 | 14,200 | 0 | 1.1 |
| 13/08/2021 |
68.93
|
35,210 | 70.25 | 70.25 | 68.08 | 0 | 0 | 0 |
| 12/08/2021 |
70.25
|
52,200 | 71.10 | 71.10 | 69.87 | 18,700 | 0 | 1.4 |
| 11/08/2021 |
71.10
|
43,557 | 71.29 | 71.76 | 70.82 | 200 | 0 | 0.0 |
| 10/08/2021 |
71.29
|
45,924 | 71.67 | 71.67 | 70.35 | 15,100 | 0 | 1.1 |
| 09/08/2021 |
71.67
|
92,166 | 71.01 | 71.95 | 70.63 | 0 | 0 | 0 |
| 06/08/2021 |
71.01
|
34,000 | 71.29 | 71.29 | 70.82 | 0 | 0 | 0 |
| 05/08/2021 |
71.29
|
36,200 | 72.14 | 72.71 | 71.01 | 0 | 0 | 0 |
| 04/08/2021 |
72.14
|
40,000 | 72.71 | 73.46 | 71.10 | 0 | 0 | 0 |
| 03/08/2021 |
72.71
|
37,700 | 74.12 | 74.12 | 71.29 | 0 | 4,500 | -0.3 |
| 02/08/2021 |
74.12
|
76,000 | 73.93 | 75.16 | 72.80 | 100 | 0 | 0.0 |
| 30/07/2021 |
73.93
|
82,400 | 72.71 | 74.60 | 72.80 | 0 | 5,000 | -0.4 |
| 29/07/2021 |
72.71
|
57,061 | 69.12 | 73.65 | 69.87 | 4,500 | 10,000 | -0.4 |
| 28/07/2021 |
69.12
|
31,300 | 67.61 | 69.87 | 67.04 | 0 | 5,500 | -0.4 |
| 27/07/2021 |
67.61
|
21,700 | 66.19 | 67.80 | 65.72 | 0 | 1,400 | -0.1 |
| 26/07/2021 |
66.19
|
26,315 | 68.46 | 68.46 | 66.10 | 0 | 2,000 | -0.1 |
| 23/07/2021 |
68.46
|
27,768 | 68.17 | 71.29 | 66.10 | 1,000 | 3,000 | -0.2 |
| 22/07/2021 |
68.17
|
45,827 | 68.74 | 70.82 | 65.15 | 0 | 0 | 0 |
| 21/07/2021 |
68.74
|
32,600 | 75.07 | 75.16 | 68.74 | 0 | 0 | 0 |
| 20/07/2021 |
75.07
|
119,300 | 73.46 | 76.01 | 72.71 | 500 | 0 | 0.0 |
| 19/07/2021 |
73.46
|
93,100 | 64.40 | 73.93 | 65.15 | 55,000 | 1,200 | 4.1 |
| 16/07/2021 |
64.40
|
30,121 | 63.26 | 67.04 | 63.26 | 0 | 4,000 | -0.3 |
| 15/07/2021 |
63.26
|
18,653 | 61.85 | 63.74 | 61.19 | 0 | 8,800 | -0.6 |
| 14/07/2021 |
61.85
|
17,879 | 61.00 | 61.85 | 61.38 | 0 | 10,000 | -0.7 |
| 13/07/2021 |
61.00
|
28,450 | 59.58 | 61.38 | 59.58 | 0 | 5,000 | -0.3 |
| 12/07/2021 |
59.58
|
102,709 | 59.49 | 59.96 | 58.17 | 0 | 13,000 | -0.8 |
| 09/07/2021 |
59.49
|
28,544 | 59.96 | 59.96 | 58.64 | 1,200 | 3,000 | -0.1 |
| 08/07/2021 |
59.96
|
47,944 | 57.69 | 59.96 | 56.84 | 0 | 13,800 | -0.8 |
| 07/07/2021 |
57.69
|
6,000 | 56.66 | 57.69 | 56.37 | 0 | 0 | 0 |
| 06/07/2021 |
56.66
|
11,790 | 58.35 | 58.35 | 56.56 | 0 | 0 | 0 |
| 05/07/2021 |
58.35
|
3,735 | 58.54 | 58.54 | 56.66 | 0 | 0 | 0 |
| 02/07/2021 |
58.54
|
39,551 | 56.66 | 59.02 | 56.37 | 10,000 | 5,000 | 0.3 |
| 01/07/2021 |
56.66
|
50,300 | 56.66 | 56.75 | 56.09 | 0 | 0 | 0 |
| 30/06/2021 |
56.66
|
11,900 | 57.13 | 57.13 | 56.66 | 0 | 0 | 0 |