Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-1.70 | -12.88% | 6,287,500 | 16,691 | 0.2 |
11.50
13.50
11.50
|
2 tháng
(2024-09-16) |
-0.80 | -6.50% | 10,333,900 | 12,591 | 0.1 |
11.50
13.50
11.50
|
3 tháng
(2024-08-16) |
-1.10 | -8.73% | 14,979,900 | 20,091 | 0.2 |
11.50
13.50
11.50
|
6 tháng
(2024-05-20) |
-6.40 | -35.75% | 67,855,200 | -109,797,242 | -1,625.2 |
11.50
18.20
11.50
|
12 tháng
(2023-11-20) |
-3.10 | -21.23% | 96,495,300 | -109,902,642 | -1,626.7 |
11.50
18.40
11.50
|
24 tháng
(2022-11-25) |
0.90 | 8.49% | 179,802,968 | -109,791,432 | -1,625.3 |
10
19.50
11.50
|
36 tháng
(2021-11-30) |
-18.20 | -61.28% | 287,600,827 | -109,690,224 | -1,623.0 |
8.20
33.50
11.50
|
60 tháng
(2019-12-11) |
-2.40 | -17.27% | 574,401,176 | -127,637,591 | -1,976.0 |
8.20
33.50
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2022 |
24.70
|
245,101 | 24.70 | 24.90 | 24.10 | 800 | 400 | 0.0 |
20/01/2022 |
24.70
|
264,200 | 23.80 | 25 | 23.90 | 0 | 100 | -0.0 |
19/01/2022 |
23.80
|
295,800 | 22.50 | 24 | 22 | 0 | 0 | 0 |
18/01/2022 |
22.50
|
591,300 | 23.90 | 23.90 | 22.50 | 400 | 0 | 0.0 |
17/01/2022 |
23.90
|
822,000 | 25.80 | 26.40 | 23 | 0 | 0 | 0 |
14/01/2022 |
25.80
|
339,401 | 26.40 | 26.50 | 25.70 | 0 | 10,000 | -0.3 |
13/01/2022 |
26.40
|
409,865 | 26.50 | 27.30 | 25.90 | 0 | 0 | 0 |
12/01/2022 |
26.50
|
862,310 | 27.40 | 27.50 | 25.50 | 200 | 0 | 0.0 |
11/01/2022 |
27.40
|
907,094 | 28.40 | 28.40 | 27.10 | 10,400 | 0 | 0.3 |
10/01/2022 |
28.40
|
611,549 | 28.90 | 29.20 | 28.30 | 500 | 0 | 0.0 |
07/01/2022 |
28.90
|
659,263 | 29.70 | 30 | 28.70 | 0 | 500 | -0.0 |
06/01/2022 |
29.70
|
2,331,158 | 27.60 | 30.30 | 27.60 | 0 | 700 | -0.0 |
05/01/2022 |
27.60
|
326,900 | 27.50 | 27.90 | 27.30 | 300 | 0 | 0.0 |
04/01/2022 |
27.50
|
612,774 | 27 | 28 | 27 | 0 | 0 | 0 |
31/12/2021 |
27
|
319,738 | 27.30 | 27.60 | 26.90 | 0 | 0 | 0 |
30/12/2021 |
27.30
|
469,777 | 27.20 | 27.30 | 26.90 | 0 | 5,500 | -0.1 |
29/12/2021 |
27.20
|
262,700 | 27.40 | 27.50 | 27 | 0 | 0 | 0 |
28/12/2021 |
27.40
|
368,500 | 27.60 | 27.70 | 27 | 0 | 8,000 | -0.2 |
27/12/2021 |
27.60
|
331,723 | 27.40 | 28.50 | 27 | 0 | 0 | 0 |
24/12/2021 |
27.40
|
304,836 | 27.40 | 27.80 | 27 | 0 | 0 | 0 |
23/12/2021 |
27.40
|
906,170 | 28.10 | 28.30 | 26.80 | 1,000 | 1,000 | -0.0 |
22/12/2021 |
28.10
|
606,500 | 28.30 | 28.70 | 28 | 300 | 0 | 0.0 |
21/12/2021 |
28.30
|
414,913 | 28.80 | 28.80 | 28 | 1,500 | 0 | 0.0 |
20/12/2021 |
28.80
|
1,023,153 | 27.80 | 29.50 | 27.60 | 2,500 | 1,500 | 0.0 |
17/12/2021 |
27.80
|
431,862 | 28 | 28.10 | 27.60 | 1,500 | 0 | 0.0 |
16/12/2021 |
28
|
407,800 | 28 | 28.50 | 27.60 | 1,000 | 0 | 0.0 |
15/12/2021 |
28
|
525,700 | 27.90 | 28.80 | 27.70 | 3,000 | 100 | 0.1 |
14/12/2021 |
27.90
|
578,003 | 27.60 | 29 | 27.20 | 500 | 0 | 0.0 |
13/12/2021 |
27.60
|
451,727 | 27.30 | 27.90 | 27.20 | 0 | 0 | 0 |
10/12/2021 |
27.30
|
486,404 | 27.80 | 28 | 27.20 | 1,100 | 0 | 0.0 |
09/12/2021 |
27.80
|
394,711 | 27.80 | 28.30 | 27.50 | 0 | 0 | 0 |
08/12/2021 |
27.80
|
263,858 | 27.30 | 27.90 | 27.20 | 0 | 2,000 | -0.1 |
07/12/2021 |
27.30
|
391,600 | 26.80 | 27.50 | 26.40 | 100 | 6,500 | -0.2 |
06/12/2021 |
26.80
|
531,427 | 27.50 | 27.90 | 26 | 500 | 400 | 0.0 |
03/12/2021 |
27.50
|
702,394 | 28.60 | 29.10 | 27.10 | 200 | 0 | 0.0 |
02/12/2021 |
28.60
|
672,670 | 29.50 | 29.50 | 28.40 | 2,100 | 1,000 | 0.0 |
01/12/2021 |
29.50
|
401,908 | 29.70 | 30.10 | 29.30 | 700 | 0 | 0.0 |
30/11/2021 |
29.70
|
834,875 | 30.40 | 31 | 29.40 | 500 | 3,800 | -0.1 |
29/11/2021 |
30.40
|
1,351,078 | 28.80 | 30.80 | 27.90 | 2,000 | 2,000 | 0.0 |
26/11/2021 |
28.80
|
591,900 | 29.20 | 29.90 | 28.60 | 1,100 | 0 | 0.0 |
25/11/2021 |
29.20
|
1,028,804 | 27.90 | 29.80 | 27.70 | 1,200 | 16,500 | -0.4 |
24/11/2021 |
27.90
|
440,330 | 27.70 | 28.30 | 27.70 | 0 | 0 | 0 |
23/11/2021 |
27.70
|
524,140 | 26.70 | 28.30 | 26 | 0 | 1,100 | -0.0 |
22/11/2021 |
26.70
|
949,676 | 28.10 | 28.40 | 24.40 | 1,600 | 2,000 | -0.0 |
19/11/2021 |
28.10
|
1,427,499 | 29.80 | 30 | 27.10 | 1,600 | 300 | 0.0 |
18/11/2021 |
29.80
|
834,183 | 29.70 | 30.50 | 29.40 | 2,200 | 16,200 | -0.4 |
17/11/2021 |
29.70
|
1,164,299 | 29.90 | 30 | 29 | 2,300 | 0 | 0.1 |
16/11/2021 |
29.90
|
979,602 | 30.70 | 31 | 29.10 | 3,000 | 3,600 | -0.0 |
15/11/2021 |
30.70
|
1,387,700 | 29.30 | 32.30 | 29.50 | 4,500 | 200 | 0.1 |
12/11/2021 |
29.30
|
3,297,409 | 25.50 | 29.30 | 25.30 | 1,500 | 55,600 | -1.5 |
11/11/2021 |
25.50
|
657,900 | 25.40 | 25.80 | 25 | 0 | 300 | -0.0 |
10/11/2021 |
25.40
|
728,857 | 25.50 | 25.60 | 25.10 | 0 | 5,200 | -0.1 |
09/11/2021 |
25.50
|
573,000 | 25.90 | 26.30 | 25.40 | 0 | 0 | 0 |
08/11/2021 |
25.90
|
851,406 | 25.50 | 26.30 | 25 | 13,400 | 9,000 | 0.1 |
05/11/2021 |
25.50
|
663,757 | 25 | 25.80 | 24.90 | 7,000 | 30 | 0.2 |
04/11/2021 |
25
|
620,846 | 24.90 | 25.50 | 24.70 | 100 | 0 | 0.0 |
03/11/2021 |
24.90
|
1,606,022 | 26.10 | 26.30 | 24.60 | 1,200 | 2,000 | -0.0 |
02/11/2021 |
26.10
|
1,047,519 | 26.30 | 26.50 | 25.70 | 5,000 | 0 | 0.1 |
01/11/2021 |
26.30
|
968,962 | 26.90 | 27 | 26.10 | 7,000 | 14,500 | -0.2 |
29/10/2021 |
26.90
|
1,076,194 | 27.10 | 27.50 | 26.50 | 6,400 | 1,500 | 0.1 |
28/10/2021 |
27.10
|
1,541,140 | 26.30 | 27.50 | 26.30 | 8,500 | 1,400 | 0.2 |
27/10/2021 |
26.30
|
847,700 | 25.80 | 26.50 | 25.50 | 600 | 1,000 | -0.0 |
26/10/2021 |
25.80
|
1,142,100 | 26.30 | 26.30 | 25 | 10,400 | 0 | 0.3 |
25/10/2021 |
26.30
|
733,000 | 26.40 | 27 | 26.20 | 0 | 0 | 0 |
22/10/2021 |
26.40
|
801,700 | 26.20 | 27 | 26 | 0 | 100 | -0.0 |
21/10/2021 |
26.20
|
534,500 | 26.60 | 26.80 | 26 | 0 | 0 | 0 |
20/10/2021 |
26.60
|
956,600 | 26.80 | 27.20 | 26 | 1,100 | 1,000 | 0.0 |
19/10/2021 |
26.80
|
1,178,600 | 26 | 27.80 | 25.50 | 10,100 | 5,000 | 0.1 |
18/10/2021 |
26
|
1,537,700 | 25.20 | 26.50 | 25.30 | 2,400 | 2,000 | 0.0 |
15/10/2021 |
25.20
|
1,055,200 | 25.30 | 25.60 | 24.70 | 21,000 | 0 | 0.5 |
14/10/2021 |
25.30
|
785,500 | 25 | 25.50 | 25 | 4,000 | 100 | 0.1 |
13/10/2021 |
25
|
975,300 | 25 | 25.60 | 24.70 | 0 | 0 | 0 |
12/10/2021 |
25
|
1,603,100 | 24.60 | 25.80 | 24.10 | 200 | 100 | 0.0 |
11/10/2021 |
24.60
|
808,600 | 24.80 | 25.10 | 24.20 | 1,300 | 0 | 0.0 |
08/10/2021 |
24.80
|
1,067,700 | 25 | 25.40 | 24.50 | 500 | 5,400 | -0.1 |
07/10/2021 |
25
|
3,333,063 | 22.90 | 25.80 | 23.10 | 300 | 8,800 | -0.2 |
06/10/2021 |
22.90
|
649,600 | 22.70 | 23.40 | 22.70 | 2,000 | 0 | 0.0 |
05/10/2021 |
22.70
|
475,420 | 22.90 | 23.30 | 22.50 | 0 | 0 | 0 |
04/10/2021 |
22.90
|
1,424,024 | 21.40 | 23.40 | 21.50 | 0 | 500 | -0.0 |
01/10/2021 |
21.40
|
387,155 | 22 | 22 | 21.30 | 2,200 | 100 | 0.0 |
30/09/2021 |
22
|
552,256 | 21.30 | 22.30 | 21.30 | 200 | 0 | 0.0 |
29/09/2021 |
21.30
|
520,057 | 21.20 | 21.50 | 20.80 | 500 | 0 | 0.0 |
28/09/2021 |
21.20
|
517,200 | 20.90 | 21.30 | 20.50 | 0 | 5,100 | -0.1 |
27/09/2021 |
20.90
|
1,205,422 | 22.30 | 22.40 | 20.70 | 1,100 | 0 | 0.0 |
24/09/2021 |
22.30
|
753,649 | 22.60 | 23 | 22 | 200 | 0 | 0.0 |
23/09/2021 |
22.60
|
945,119 | 23.20 | 23.80 | 22.40 | 16,900 | 0 | 0.4 |
22/09/2021 |
23.20
|
944,649 | 22.50 | 23.80 | 22.30 | 5,130 | 1,000 | 0.1 |
21/09/2021 |
22.50
|
1,271,430 | 23.20 | 23.20 | 21.90 | 5,200 | 1,000 | 0.1 |
20/09/2021 |
23.20
|
1,715,421 | 23.90 | 23.90 | 22.70 | 500 | 3,000 | -0.1 |
17/09/2021 |
23.90
|
988,106 | 24.10 | 24.30 | 23.50 | 1,400 | 600 | 0.0 |
16/09/2021 |
24.10
|
1,385,008 | 23.60 | 24.80 | 23.40 | 2,600 | 1,500 | 0.0 |
15/09/2021 |
23.60
|
1,030,700 | 23.40 | 23.60 | 22.90 | 0 | 6,600 | -0.2 |
14/09/2021 |
23.40
|
1,583,059 | 22.80 | 23.90 | 22.50 | 400 | 0 | 0.0 |
13/09/2021 |
22.80
|
1,102,500 | 23.20 | 23.50 | 22.60 | 4,500 | 0 | 0.1 |
10/09/2021 |
23.20
|
1,679,145 | 22.90 | 23.80 | 22.70 | 5,000 | 8,800 | -0.1 |
09/09/2021 |
22.90
|
1,423,700 | 21.80 | 22.90 | 21.60 | 300 | 1,000 | -0.0 |
08/09/2021 |
21.80
|
1,625,251 | 22.20 | 22.20 | 21.40 | 1,000 | 0 | 0.0 |
07/09/2021 |
22.20
|
1,415,008 | 22.90 | 22.90 | 21.60 | 200 | 900 | -0.0 |
06/09/2021 |
22.90
|
2,085,600 | 22.10 | 23.30 | 22 | 0 | 4,900 | -0.1 |
01/09/2021 |
22.10
|
3,107,100 | 20.30 | 22.50 | 20.20 | 0 | 2,300 | -0.1 |