Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.32 | -3.76% | 510,900 | -2,000 | -0.0 |
7.92
8.50
8.10
|
2 tháng
(2024-09-16) |
0.18 | 2.32% | 902,200 | -2,000 | -0.0 |
7.92
8.50
8.10
|
3 tháng
(2024-08-15) |
0.43 | 5.65% | 1,335,700 | -4,300 | -0.0 |
7.67
8.67
8.10
|
6 tháng
(2024-05-17) |
-3.15 | -28% | 4,121,000 | -10,000 | -0.1 |
7.67
11.58
8.10
|
12 tháng
(2023-11-20) |
-2.73 | -25.23% | 14,443,400 | -21,700 | -0.3 |
7.67
12.17
8.10
|
24 tháng
(2022-11-24) |
1.68 | 26.23% | 42,682,212 | -69,310 | -0.8 |
6.42
15.83
8.10
|
36 tháng
(2021-11-29) |
-25.73 | -76.06% | 72,884,217 | -68,093 | 1.7 |
5.42
34.17
8.10
|
60 tháng
(2019-12-10) |
4.10 | 102.55% | 154,489,742 | -172,303 | 9.1 |
2.57
48.59
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2022 |
22.42
|
384,646 | 23.67 | 23.83 | 22.42 | 9,300 | 1,400 | 0.2 |
20/01/2022 |
23.67
|
328,500 | 22.92 | 23.75 | 22.58 | 4,200 | 6,000 | -0.0 |
19/01/2022 |
22.92
|
359,500 | 23 | 23.33 | 20.92 | 6,400 | 13,400 | -0.2 |
18/01/2022 |
23
|
667,900 | 25.50 | 26.92 | 23 | 13,700 | 1,000 | 0.4 |
17/01/2022 |
25.50
|
305,210 | 28.33 | 28.42 | 25.50 | 3,940 | 0 | 0.1 |
14/01/2022 |
28.33
|
147,300 | 27.25 | 28.33 | 26.92 | 1,100 | 10,100 | -0.3 |
13/01/2022 |
27.25
|
196,713 | 28.75 | 29.17 | 27.08 | 0 | 0 | 0 |
12/01/2022 |
28.75
|
307,100 | 30 | 30 | 27.92 | 8,800 | 6,100 | 0.1 |
11/01/2022 |
30
|
242,130 | 30.58 | 30.58 | 30 | 900 | 100 | 0.0 |
10/01/2022 |
30.58
|
249,810 | 31 | 31.42 | 30.42 | 2,000 | 2,400 | -0.0 |
07/01/2022 |
31
|
509,900 | 30.25 | 31.67 | 29.58 | 6,300 | 2,500 | 0.1 |
06/01/2022 |
30.25
|
274,800 | 30.83 | 30.83 | 30.25 | 5,100 | 10,300 | -0.2 |
05/01/2022 |
30.83
|
181,500 | 31 | 31.33 | 30.67 | 2,000 | 0 | 0.1 |
04/01/2022 |
31
|
222,405 | 30.58 | 31.17 | 30.58 | 6,300 | 4,000 | 0.1 |
31/12/2021 |
30.58
|
221,300 | 30.25 | 31.08 | 30.25 | 7,200 | 500 | 0.2 |
30/12/2021 |
30.25
|
417,125 | 31.50 | 31.67 | 30.25 | 4,900 | 1,300 | 0.1 |
29/12/2021 |
31.50
|
270,419 | 32.17 | 32.25 | 31.25 | 3,200 | 500 | 0.1 |
28/12/2021 |
32.17
|
175,601 | 32.50 | 33 | 31.92 | 200 | 500 | -0.0 |
27/12/2021 |
32.50
|
112,910 | 33.25 | 33.25 | 32.42 | 1,300 | 900 | 0.0 |
24/12/2021 |
33.25
|
82,600 | 33 | 33.58 | 32.83 | 100 | 4,500 | -0.2 |
23/12/2021 |
33
|
254,601 | 33.33 | 34.08 | 32.50 | 1,300 | 400 | 0.0 |
22/12/2021 |
33.33
|
339,359 | 33 | 34 | 32.83 | 3,300 | 10,600 | -0.3 |
21/12/2021 |
33
|
132,929 | 33 | 33.33 | 32.67 | 1,100 | 1,500 | -0.0 |
20/12/2021 |
33
|
109,932 | 33.58 | 34 | 33 | 1,500 | 7,400 | -0.2 |
17/12/2021 |
33.58
|
248,110 | 32.75 | 34.75 | 32.08 | 100 | 0 | 0.0 |
16/12/2021 |
32.75
|
143,500 | 32.92 | 33.08 | 32.50 | 3,400 | 2,700 | 0.0 |
15/12/2021 |
32.92
|
102,600 | 33.58 | 33.58 | 32.67 | 600 | 3,700 | -0.1 |
14/12/2021 |
33.58
|
161,407 | 34.08 | 34.58 | 33.58 | 7,100 | 100 | 0.3 |
13/12/2021 |
34.08
|
246,238 | 32.08 | 34.92 | 32.50 | 500 | 7,000 | -0.3 |
10/12/2021 |
32.08
|
122,002 | 31.42 | 32.42 | 31.33 | 2,600 | 1,800 | 0.0 |
09/12/2021 |
31.42
|
160,000 | 31.42 | 31.67 | 30.83 | 19,900 | 60,600 | -1.5 |
08/12/2021 |
31.42
|
78,208 | 31.92 | 32.33 | 31.42 | 100 | 200 | -0.0 |
07/12/2021 |
31.92
|
87,671 | 31 | 32.50 | 31.08 | 3,000 | 0 | 0.1 |
06/12/2021 |
31
|
229,832 | 32.67 | 32.67 | 30.83 | 2,903 | 0 | 0.1 |
03/12/2021 |
32.67
|
223,768 | 33.75 | 34.17 | 32.67 | 10,029 | 2,500 | 0.3 |
02/12/2021 |
33.75
|
241,003 | 34.08 | 34.50 | 33.75 | 1,803 | 2,000 | -0.0 |
01/12/2021 |
34.08
|
152,996 | 34.17 | 34.42 | 33.75 | 2,659 | 1,400 | 0.1 |
30/11/2021 |
34.17
|
239,250 | 33.83 | 35 | 33.83 | 5,000 | 500 | 0.2 |
29/11/2021 |
33.83
|
229,204 | 33.75 | 34.33 | 30.42 | 2,100 | 6,400 | -0.2 |
26/11/2021 |
33.75
|
337,700 | 35.17 | 35.17 | 33.33 | 2,000 | 3,000 | -0.0 |
25/11/2021 |
35.17
|
259,201 | 35 | 35.83 | 34.83 | 200 | 22,600 | -0.9 |
24/11/2021 |
35
|
288,411 | 35.67 | 36.17 | 34.83 | 4,200 | 1,400 | 0.1 |
23/11/2021 |
35.67
|
475,643 | 32.83 | 35.67 | 31.25 | 6,300 | 5,600 | 0.0 |
22/11/2021 |
32.83
|
639,155 | 36.42 | 36.67 | 32.83 | 11,400 | 5,100 | 0.2 |
19/11/2021 |
36.42
|
481,079 | 37.83 | 39.17 | 34.17 | 14,300 | 10,700 | 0.2 |
18/11/2021 |
37.83
|
801,500 | 37.75 | 40.83 | 36.50 | 7,000 | 8,400 | -0.1 |
17/11/2021 |
37.75
|
350,400 | 37.92 | 38.25 | 37.42 | 5,100 | 2,800 | 0.1 |
16/11/2021 |
37.92
|
460,900 | 40 | 40 | 37.92 | 11,800 | 5,500 | 0.3 |
15/11/2021 |
40
|
791,794 | 38.75 | 40.92 | 38.58 | 6,700 | 2,800 | 0.2 |
12/11/2021 |
38.75
|
421,210 | 38.25 | 38.75 | 38.08 | 7,100 | 27,400 | -0.9 |
11/11/2021 |
38.25
|
648,721 | 38.08 | 38.42 | 37.25 | 1,900 | 10,000 | -0.4 |
10/11/2021 |
38.08
|
398,014 | 37.42 | 38.50 | 37.08 | 2,800 | 9,100 | -0.3 |
09/11/2021 |
37.42
|
363,284 | 38.33 | 38.50 | 37.08 | 3,400 | 13,000 | -0.4 |
08/11/2021 |
38.33
|
487,841 | 37.33 | 39.17 | 37.50 | 5,800 | 17,200 | -0.5 |
05/11/2021 |
37.33
|
356,419 | 37.50 | 38.33 | 36.83 | 2,400 | 0 | 0.1 |
04/11/2021 |
37.50
|
522,616 | 37.42 | 39.17 | 34.17 | 2,200 | 4,600 | -0.1 |
03/11/2021 |
37.42
|
1,301,008 | 41.50 | 42 | 37.42 | 14,810 | 5,900 | 0.4 |
02/11/2021 |
41.50
|
954,630 | 38 | 41.67 | 37.08 | 20,627 | 9,200 | 0.6 |
01/11/2021 |
38
|
533,799 | 38.42 | 39.08 | 37.17 | 7,400 | 4,100 | 0.1 |
29/10/2021 |
38.42
|
1,585,215 | 35.33 | 38.83 | 35.83 | 12,200 | 11,400 | 0.0 |
28/10/2021 |
35.33
|
1,138,814 | 32.17 | 35.33 | 32.17 | 12,600 | 37,200 | -1.0 |
27/10/2021 |
32.17
|
841,700 | 31.75 | 33 | 31.75 | 0 | 0 | 0 |
26/10/2021 |
31.75
|
571,400 | 32.33 | 32.50 | 30.58 | 3,400 | 0 | 0.1 |
25/10/2021 |
32.33
|
784,700 | 31.83 | 33.17 | 31.83 | 7,400 | 100 | 0.3 |
22/10/2021 |
31.83
|
864,000 | 30.58 | 32.50 | 30.17 | 5,700 | 10,100 | -0.2 |
21/10/2021 |
30.58
|
461,100 | 31.25 | 31.25 | 30.25 | 1,200 | 300 | 0.0 |
20/10/2021 |
31.25
|
675,200 | 30.25 | 31.67 | 30 | 6,431 | 500 | 0.2 |
19/10/2021 |
30.25
|
380,100 | 30.83 | 31.58 | 30.08 | 1,700 | 100 | 0.1 |
18/10/2021 |
30.83
|
748,500 | 30 | 32.17 | 30.08 | 2,200 | 2,500 | 0 |
15/10/2021 |
30
|
641,900 | 29.17 | 30.58 | 29.17 | 61,600 | 0 | 2.2 |
14/10/2021 |
29.17
|
250,700 | 29.92 | 30.08 | 29.17 | 4,300 | 1,800 | 0.1 |
13/10/2021 |
29.92
|
702,400 | 28.17 | 30.17 | 28.25 | 3,700 | 1,000 | 0.1 |
12/10/2021 |
28.17
|
137,500 | 28.25 | 28.33 | 27.92 | 3,000 | 500 | 0.1 |
11/10/2021 |
28.25
|
248,900 | 28.25 | 28.67 | 28.17 | 3,000 | 700 | 0.1 |
08/10/2021 |
28.25
|
128,000 | 28.33 | 28.67 | 28 | 3,300 | 0 | 0.1 |
07/10/2021 |
28.33
|
218,504 | 27.50 | 28.75 | 27.50 | 9,900 | 1,000 | 0.3 |
06/10/2021 |
27.50
|
94,400 | 27.33 | 27.75 | 27.33 | 200 | 0 | 0.0 |
05/10/2021 |
27.33
|
88,807 | 27.42 | 27.83 | 27.08 | 5,100 | 0 | 0.2 |
04/10/2021 |
27.42
|
135,300 | 27.08 | 27.58 | 26.67 | 500 | 0 | 0.0 |
01/10/2021 |
27.08
|
72,200 | 27.42 | 27.50 | 26.75 | 5,100 | 100 | 0.2 |
30/09/2021 |
27.42
|
45,964 | 27.42 | 27.92 | 27.33 | 2,400 | 0 | 0.1 |
29/09/2021 |
27.42
|
131,600 | 27.42 | 27.50 | 27 | 13,100 | 500 | 0.4 |
28/09/2021 |
27.42
|
288,800 | 27.58 | 27.58 | 26.58 | 9,200 | 3,700 | 0.2 |
27/09/2021 |
27.58
|
235,300 | 29.08 | 29.33 | 27.58 | 3,500 | 5,200 | -0.1 |
24/09/2021 |
29.08
|
90,228 | 29.17 | 29.50 | 28.92 | 5,600 | 0 | 0.2 |
23/09/2021 |
29.17
|
458,103 | 28.75 | 30.25 | 26.08 | 200 | 2,300 | -0.1 |
22/09/2021 |
28.75
|
286,750 | 27.92 | 29.17 | 27.58 | 3,100 | 100 | 0.1 |
21/09/2021 |
27.92
|
182,752 | 28.33 | 28.33 | 27.17 | 5,100 | 1,400 | 0.1 |
20/09/2021 |
28.33
|
222,640 | 28.33 | 29.33 | 28.25 | 7,200 | 600 | 0.2 |
17/09/2021 |
28.33
|
149,460 | 28.17 | 28.58 | 27.92 | 2,100 | 1,400 | 0.0 |
16/09/2021 |
28.17
|
166,900 | 28.33 | 28.75 | 27.67 | 3,300 | 0 | 0.1 |
15/09/2021 |
28.33
|
162,500 | 28.17 | 28.58 | 27.92 | 500 | 0 | 0 |
14/09/2021 |
28.17
|
262,432 | 28.25 | 28.83 | 27.75 | 2,700 | 0 | 0.1 |
13/09/2021 |
28.25
|
417,100 | 29.67 | 29.67 | 28.08 | 5,000 | 1,600 | 0 |
10/09/2021 |
29.67
|
137,830 | 29.92 | 30 | 29.50 | 1,100 | 0 | 0.0 |
09/09/2021 |
29.92
|
145,836 | 29.83 | 30.25 | 27.50 | 7,200 | 0 | 0.3 |
08/09/2021 |
29.83
|
328,700 | 29.83 | 30.33 | 29.25 | 300 | 11,500 | -0.4 |
07/09/2021 |
29.83
|
349,300 | 30.42 | 30.67 | 29.83 | 12,200 | 0 | 0.4 |
06/09/2021 |
30.42
|
462,527 | 29.33 | 31 | 29.42 | 3,200 | 200 | 0.1 |
01/09/2021 |
29.33
|
271,100 | 29.17 | 29.33 | 28.50 | 4,300 | 1,000 | 0.1 |