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) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
27.42
|
2,956,900 | 28.51 | 28.66 | 27.22 | 8,200 | 288,900 | -8.1 |
25/11/2021 |
28.51
|
2,250,400 | 28.23 | 29.14 | 27.70 | 8,800 | 14,900 | -0.2 |
24/11/2021 |
28.23
|
2,275,100 | 28.18 | 29.33 | 28.18 | 45,400 | 134,400 | -2.7 |
23/11/2021 |
28.18
|
3,908,100 | 28.18 | 28.51 | 26.37 | 180,100 | 11,400 | 4.9 |
22/11/2021 |
28.18
|
3,766,200 | 29.61 | 30.09 | 27.70 | 92,900 | 28,000 | 2.0 |
19/11/2021 |
29.61
|
4,494,200 | 30.04 | 31.28 | 27.94 | 287,300 | 93,900 | 6.1 |
18/11/2021 |
30.04
|
4,827,000 | 28.08 | 30.04 | 27.70 | 153,000 | 63,700 | 2.7 |
17/11/2021 |
28.08
|
2,801,200 | 26.99 | 28.18 | 26.75 | 165,800 | 3,200 | 4.7 |
16/11/2021 |
26.99
|
4,776,000 | 26.46 | 27.89 | 26.08 | 85,100 | 94,000 | -0.2 |
15/11/2021 |
26.46
|
3,868,800 | 24.74 | 26.46 | 25.79 | 80,600 | 20,300 | 1.7 |
12/11/2021 |
24.74
|
2,574,300 | 24.98 | 25.12 | 24.36 | 53,300 | 0 | 1.4 |
11/11/2021 |
24.98
|
3,109,100 | 25.46 | 25.46 | 24.45 | 18,200 | 28,000 | -0.3 |
10/11/2021 |
25.46
|
3,947,600 | 24.84 | 25.60 | 24.74 | 114,300 | 24,100 | 2.4 |
09/11/2021 |
24.84
|
3,949,900 | 24.26 | 25.22 | 23.79 | 63,600 | 48,000 | 0.4 |
08/11/2021 |
24.26
|
3,174,000 | 23.31 | 24.65 | 23.31 | 139,200 | 7,000 | 3.3 |
05/11/2021 |
23.31
|
1,239,300 | 23.31 | 23.69 | 22.97 | 83,600 | 1,200 | 2.0 |
04/11/2021 |
23.31
|
1,746,400 | 22.64 | 23.79 | 22.59 | 57,100 | 3,900 | 1.2 |
03/11/2021 |
22.64
|
6,747,400 | 24.07 | 24.45 | 22.40 | 48,000 | 15,200 | 0.8 |
02/11/2021 |
24.07
|
4,520,600 | 23.69 | 24.26 | 23.07 | 340,900 | 0 | 8.4 |
01/11/2021 |
23.69
|
2,813,300 | 23.26 | 24.50 | 23.69 | 97,600 | 400 | 2.4 |
29/10/2021 |
23.26
|
3,163,500 | 21.78 | 23.26 | 21.68 | 50,400 | 24,100 | 0.6 |
28/10/2021 |
21.78
|
3,055,400 | 21.78 | 22.07 | 21.40 | 5,300 | 18,500 | -0.3 |
27/10/2021 |
21.78
|
2,439,500 | 21.88 | 22.40 | 21.40 | 10,600 | 27,200 | -0.4 |
26/10/2021 |
21.88
|
780,600 | 21.97 | 21.97 | 21.40 | 31,800 | 2,700 | 0.7 |
25/10/2021 |
21.97
|
2,800,600 | 21.83 | 22.83 | 21.78 | 44,500 | 0 | 1.0 |
22/10/2021 |
21.83
|
1,298,900 | 21.73 | 22.02 | 21.68 | 8,900 | 0 | 0.2 |
21/10/2021 |
21.73
|
1,460,500 | 21.59 | 22.02 | 21.49 | 20,300 | 0 | 0.5 |
20/10/2021 |
21.59
|
1,501,000 | 21.83 | 22.07 | 21.30 | 31,200 | 5,000 | 0.6 |
19/10/2021 |
21.83
|
971,600 | 21.78 | 21.92 | 21.54 | 24,000 | 0 | 0.5 |
18/10/2021 |
21.78
|
862,500 | 21.68 | 22.02 | 21.59 | 7,500 | 0 | 0.2 |
15/10/2021 |
21.68
|
542,700 | 21.83 | 21.97 | 21.54 | 23,100 | 100 | 0.5 |
14/10/2021 |
21.83
|
964,600 | 21.92 | 22.26 | 21.83 | 23,700 | 0 | 0.5 |
13/10/2021 |
21.92
|
1,186,300 | 21.59 | 22.16 | 21.64 | 29,300 | 0 | 0.7 |
12/10/2021 |
21.59
|
920,800 | 21.25 | 21.59 | 21.21 | 33,500 | 5,000 | 0.6 |
11/10/2021 |
21.25
|
787,900 | 21.02 | 21.30 | 20.82 | 31,300 | 8,800 | 0.5 |
08/10/2021 |
21.02
|
642,200 | 21.25 | 21.40 | 20.97 | 11,600 | 200 | 0.3 |
07/10/2021 |
21.25
|
471,000 | 21.02 | 21.40 | 21.02 | 5,400 | 0 | 0.1 |
06/10/2021 |
21.02
|
412,200 | 21.11 | 21.49 | 20.82 | 7,500 | 0 | 0.2 |
05/10/2021 |
21.11
|
423,500 | 20.30 | 21.25 | 20.25 | 4,200 | 0 | 0.1 |
04/10/2021 |
20.30
|
286,000 | 20.35 | 20.35 | 19.87 | 7,900 | 0 | 0.2 |
01/10/2021 |
20.35
|
273,800 | 20.49 | 20.73 | 20.25 | 15,600 | 0 | 0.3 |
30/09/2021 |
20.49
|
167,500 | 20.39 | 20.82 | 20.39 | 1,200 | 0 | 0.0 |
29/09/2021 |
20.39
|
167,600 | 20.06 | 20.73 | 20.01 | 0 | 1,000 | -0.0 |
28/09/2021 |
20.06
|
400,300 | 20.06 | 20.20 | 19.30 | 4,000 | 51,300 | -1.0 |
27/09/2021 |
20.06
|
598,300 | 21.21 | 21.59 | 19.73 | 0 | 0 | 0 |
24/09/2021 |
21.21
|
336,500 | 21.68 | 21.78 | 21.21 | 0 | 1,100 | -0.0 |
23/09/2021 |
21.68
|
475,500 | 21.92 | 21.97 | 21.54 | 2,200 | 1,800 | 0.0 |
22/09/2021 |
21.92
|
509,000 | 21.97 | 22.26 | 21.35 | 0 | 8,300 | -0.2 |
21/09/2021 |
21.97
|
494,200 | 22.16 | 22.35 | 21.64 | 0 | 0 | 0 |
20/09/2021 |
22.16
|
458,100 | 22.74 | 23.21 | 21.68 | 0 | 0 | 0 |
17/09/2021 |
22.74
|
489,500 | 21.49 | 22.74 | 21.68 | 200 | 4,800 | -0.1 |
16/09/2021 |
21.49
|
306,000 | 21.49 | 21.97 | 21.30 | 0 | 400 | -0.0 |
15/09/2021 |
21.49
|
726,400 | 21.97 | 22.16 | 20.92 | 1,000 | 9,500 | -0.2 |
14/09/2021 |
21.97
|
472,200 | 22.74 | 22.74 | 21.78 | 0 | 12,100 | -0.3 |
13/09/2021 |
22.74
|
673,400 | 22.93 | 22.93 | 21.97 | 0 | 0 | 0 |
10/09/2021 |
22.93
|
643,100 | 23.12 | 23.40 | 22.74 | 28,000 | 5,000 | 0.6 |
09/09/2021 |
23.12
|
596,100 | 23.50 | 23.74 | 23.07 | 2,400 | 300 | 0.1 |
08/09/2021 |
23.50
|
625,900 | 24.26 | 24.69 | 23.40 | 100 | 13,000 | -0.3 |
07/09/2021 |
24.26
|
2,013,000 | 23.40 | 24.74 | 22.83 | 2,100 | 45,900 | -1.1 |
06/09/2021 |
23.40
|
3,289,000 | 21.97 | 23.50 | 22.02 | 10,200 | 22,200 | -0.3 |
01/09/2021 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
31/08/2021 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
30/08/2021 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
27/08/2021 |
21.97
|
1,349,200 | 21.21 | 21.97 | 21.02 | 1,500 | 11,000 | -0.2 |
26/08/2021 |
21.21
|
1,958,521 | 22.64 | 22.64 | 21.11 | 41,200 | 3,600 | 0.9 |
25/08/2021 |
22.64
|
1,922,557 | 22.93 | 23.88 | 22.45 | 600 | 5,400 | -0.1 |
24/08/2021 |
22.93
|
5,167,837 | 21.49 | 22.93 | 19.68 | 12,100 | 27,000 | -0.4 |
23/08/2021 |
21.49
|
3,829,608 | 20.82 | 22.26 | 19.11 | 12,900 | 1,000 | 0.3 |
20/08/2021 |
20.82
|
1,970,000 | 22.07 | 22.45 | 19.87 | 7,000 | 1,600 | 0.1 |
19/08/2021 |
22.07
|
1,790,300 | 21.88 | 23.40 | 20.63 | 32,000 | 10,500 | 0.5 |
18/08/2021 |
21.88
|
4,302,825 | 19.96 | 21.88 | 19.11 | 82,600 | 25,000 | 1.3 |
17/08/2021 |
19.96
|
2,608,600 | 19.30 | 20.35 | 19.11 | 38,900 | 1,700 | 0.8 |
16/08/2021 |
19.30
|
3,453,700 | 17.58 | 19.30 | 17.58 | 5,900 | 0 | 0.1 |
13/08/2021 |
17.58
|
2,280,344 | 16.43 | 17.96 | 15.86 | 1,300 | 5,200 | -0.1 |
12/08/2021 |
16.43
|
1,617,800 | 17.19 | 17.19 | 16.43 | 1,600 | 6,200 | -0.1 |
11/08/2021 |
17.19
|
1,632,673 | 16.72 | 17.48 | 16.81 | 1,300 | 125 | 0.0 |
10/08/2021 |
16.72
|
1,132,709 | 16.43 | 17.00 | 16.14 | 100 | 0 | 0.0 |
09/08/2021 |
16.43
|
1,890,737 | 15.95 | 16.62 | 15.38 | 7,200 | 2,000 | 0.1 |
06/08/2021 |
15.95
|
1,456,600 | 16.24 | 16.62 | 15.86 | 35,000 | 0 | 0.6 |
05/08/2021 |
16.24
|
2,256,800 | 15.38 | 16.91 | 15.76 | 100 | 5,005 | -0.1 |
04/08/2021 |
15.38
|
2,644,000 | 14.04 | 15.38 | 14.14 | 2,000 | 23,500 | -0.3 |
03/08/2021 |
14.04
|
726,300 | 13.85 | 14.04 | 13.85 | 0 | 0 | 0 |
02/08/2021 |
13.85
|
904,400 | 13.66 | 14.14 | 13.76 | 3,030 | 190,900 | -2.7 |
30/07/2021 |
13.66
|
363,800 | 13.76 | 13.85 | 13.66 | 100 | 0 | 0.0 |
29/07/2021 |
13.76
|
441,000 | 13.66 | 13.76 | 13.56 | 2,000 | 0 | 0.0 |
28/07/2021 |
13.66
|
382,610 | 13.66 | 13.85 | 13.56 | 0 | 0 | 0 |
27/07/2021 |
13.66
|
525,800 | 13.95 | 14.14 | 13.66 | 4,000 | 0 | 0.1 |
26/07/2021 |
13.95
|
328,500 | 14.04 | 14.04 | 13.47 | 0 | 0 | 0 |
23/07/2021 |
14.04
|
335,241 | 14.23 | 14.52 | 13.95 | 0 | 0 | 0 |
22/07/2021 |
14.23
|
304,546 | 14.04 | 14.33 | 13.66 | 0 | 0 | 0 |
21/07/2021 |
14.04
|
490,624 | 14.52 | 15.28 | 14.04 | 0 | 1,000 | -0.0 |
20/07/2021 |
14.52
|
513,087 | 13.95 | 14.52 | 12.61 | 0 | 1,000 | -0.0 |
19/07/2021 |
13.95
|
660,028 | 13.47 | 13.95 | 12.42 | 0 | 22,000 | -0.3 |
16/07/2021 |
13.47
|
90,512 | 13.56 | 13.76 | 13.28 | 600 | 0 | 0.0 |
15/07/2021 |
13.56
|
321,194 | 13.09 | 13.76 | 12.61 | 2,000 | 0 | 0.0 |
14/07/2021 |
13.09
|
207,316 | 13.37 | 13.37 | 12.80 | 0 | 51,300 | -0.7 |
13/07/2021 |
13.37
|
454,009 | 12.32 | 13.37 | 11.85 | 0 | 31,500 | -0.4 |
12/07/2021 |
12.32
|
1,181,355 | 12.90 | 12.90 | 11.65 | 30,000 | 900 | 0.4 |
09/07/2021 |
12.90
|
765,517 | 13.56 | 13.56 | 12.90 | 36,300 | 0 | 0.5 |
08/07/2021 |
13.56
|
436,477 | 13.95 | 14.14 | 13.47 | 11,700 | 100 | 0.2 |