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) |
-1.45 | -7.99% | 5,446,900 | -5,700 | -0.2 |
16.50
18.15
16.70
|
2 tháng
(2024-07-22) |
-1.18 | -6.60% | 20,427,600 | -5,266,300 | -120.9 |
16.50
19.20
16.70
|
3 tháng
(2024-06-21) |
-2.90 | -14.80% | 43,267,200 | -5,606,714 | -129.3 |
16.50
20.40
16.70
|
6 tháng
(2024-03-25) |
-2.34 | -12.29% | 136,062,300 | -5,727,714 | -132.7 |
15.84
21.72
16.70
|
12 tháng
(2023-09-25) |
-8.26 | -33.09% | 209,607,200 | -5,519,683 | -129.4 |
15.84
25.52
16.70
|
24 tháng
(2022-09-30) |
-9.48 | -36.22% | 274,707,000 | -4,636,727 | -101.8 |
15.84
28.16
16.70
|
36 tháng
(2021-10-05) |
-7.20 | -30.13% | 400,543,300 | -11,279,743 | -354.3 |
15.84
38.04
16.70
|
60 tháng
(2020-01-09) |
1.42 | 9.26% | 874,886,330 | -25,385,867 | -660.7 |
13.25
38.04
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
28.69
|
2,551,500 | 28.36 | 28.86 | 28.08 | 86,600 | 200 | 4.4 |
06/07/2021 |
28.36
|
2,150,300 | 28.81 | 28.81 | 28.36 | 2,400 | 1,400 | 0.1 |
05/07/2021 |
28.81
|
2,034,500 | 28.92 | 29.03 | 28.58 | 18,500 | 151,000 | -6.8 |
02/07/2021 |
28.92
|
2,718,300 | 29.03 | 29.26 | 28.86 | 58,300 | 0 | 3.0 |
01/07/2021 |
29.03
|
3,073,800 | 28.69 | 29.09 | 28.69 | 30,800 | 0 | 1.6 |
30/06/2021 |
28.69
|
1,955,000 | 28.58 | 28.97 | 28.58 | 29,600 | 200,000 | -8.7 |
29/06/2021 |
28.58
|
4,325,200 | 28.53 | 29.20 | 28.02 | 0 | 1,200 | -0.1 |
28/06/2021 |
28.53
|
3,923,200 | 28.19 | 28.53 | 27.97 | 400 | 1,400 | -0.1 |
25/06/2021 |
28.19
|
2,111,200 | 28.08 | 28.30 | 27.69 | 0 | 100 | -0.0 |
24/06/2021 |
28.08
|
2,012,100 | 27.97 | 28.13 | 27.57 | 2,200 | 0 | 0.1 |
23/06/2021 |
27.97
|
1,646,400 | 28.02 | 28.02 | 27.52 | 0 | 0 | 0 |
22/06/2021 |
28.02
|
1,695,200 | 28.30 | 28.30 | 27.80 | 1,000 | 150,000 | -7.4 |
21/06/2021 |
28.30
|
1,529,500 | 28.47 | 28.47 | 28.02 | 0 | 0 | 0 |
18/06/2021 |
28.47
|
2,935,000 | 28.30 | 28.53 | 27.63 | 500 | 18,200 | -0.9 |
17/06/2021 |
28.30
|
2,294,300 | 28.30 | 28.30 | 27.57 | 1,000 | 600 | 0.0 |
16/06/2021 |
28.30
|
2,579,100 | 28.69 | 28.69 | 27.83 | 400 | 0 | 0.0 |
15/06/2021 |
28.69
|
2,647,600 | 28.64 | 29.09 | 28.41 | 700 | 0 | 0.0 |
14/06/2021 |
28.64
|
2,413,700 | 28.58 | 28.69 | 28.30 | 0 | 0 | 0 |
11/06/2021 |
28.58
|
2,286,000 | 28.19 | 28.58 | 28.02 | 16,600 | 0 | 0.8 |
10/06/2021 |
28.19
|
3,127,000 | 27.80 | 28.25 | 27.52 | 0 | 14,200 | -0.7 |
09/06/2021 |
27.80
|
2,264,700 | 27.91 | 27.91 | 27.41 | 100 | 0 | 0.0 |
08/06/2021 |
27.91
|
2,375,200 | 27.91 | 28.02 | 27.46 | 0 | 150,000 | -7.4 |
07/06/2021 |
27.91
|
2,030,500 | 27.52 | 27.91 | 27.35 | 0 | 500 | -0.0 |
04/06/2021 |
27.52
|
2,764,400 | 26.90 | 27.52 | 26.87 | 0 | 26,500 | -1.3 |
03/06/2021 |
26.90
|
1,668,400 | 26.87 | 26.96 | 26.34 | 1,000 | 4,900 | -0.2 |
02/06/2021 |
26.87
|
1,467,500 | 27.01 | 27.01 | 26.62 | 0 | 1,000 | -0.0 |
01/06/2021 |
27.01
|
1,558,500 | 27.24 | 27.29 | 26.87 | 300 | 1,100 | -0.0 |
31/05/2021 |
27.24
|
1,759,200 | 27.15 | 27.24 | 26.90 | 200 | 11,000 | -0.5 |
28/05/2021 |
27.15
|
2,407,400 | 27.29 | 27.41 | 27.07 | 400 | 28,200 | -1.3 |
27/05/2021 |
27.29
|
1,655,900 | 27.46 | 27.57 | 27.10 | 0 | 1,000 | -0.0 |
26/05/2021 |
27.46
|
2,084,600 | 27.29 | 27.46 | 27.24 | 100 | 0 | 0.0 |
25/05/2021 |
27.29
|
2,949,100 | 27.18 | 27.55 | 27.07 | 45,700 | 0 | 2.2 |
24/05/2021 |
27.18
|
3,297,400 | 26.68 | 27.18 | 26.45 | 0 | 20,000 | -0.9 |
21/05/2021 |
26.68
|
1,984,900 | 26.62 | 26.68 | 26.45 | 0 | 0 | 0 |
20/05/2021 |
26.62
|
2,791,500 | 26.45 | 26.62 | 26.34 | 3,500 | 0 | 0.2 |
19/05/2021 |
26.45
|
2,729,800 | 26.23 | 26.51 | 26.17 | 0 | 80,300 | -3.8 |
18/05/2021 |
26.23
|
2,871,100 | 26.34 | 26.34 | 26.03 | 700 | 45,700 | -2.1 |
17/05/2021 |
26.34
|
2,539,000 | 26.45 | 26.62 | 25.98 | 400 | 124,300 | -5.8 |
14/05/2021 |
26.45
|
2,862,200 | 26.62 | 26.79 | 26.28 | 22,700 | 37,100 | -0.7 |
13/05/2021 |
26.62
|
3,268,200 | 26.40 | 26.62 | 26.23 | 500 | 55,700 | -2.6 |
12/05/2021 |
26.40
|
3,060,100 | 26.00 | 26.51 | 26.09 | 149,900 | 800 | 7.0 |
11/05/2021 |
26.00
|
3,224,600 | 25.53 | 26.34 | 25.50 | 41,700 | 9,200 | 1.5 |
10/05/2021 |
25.53
|
2,437,600 | 25.58 | 25.67 | 25.39 | 100,000 | 40,000 | 2.4 |
07/05/2021 |
25.58
|
2,605,700 | 25.58 | 25.72 | 25.19 | 600 | 50,000 | -2.3 |
06/05/2021 |
25.58
|
2,318,200 | 25.56 | 25.78 | 25.47 | 500 | 600 | -0.0 |
05/05/2021 |
25.56
|
3,275,100 | 25.19 | 25.56 | 25.16 | 48,000 | 0 | 2.2 |
04/05/2021 |
25.19
|
3,066,000 | 24.88 | 25.22 | 24.77 | 0 | 7,100 | -0.3 |
29/04/2021 |
24.88
|
2,439,300 | 25.00 | 25.02 | 24.66 | 1,300 | 0 | 0.1 |
28/04/2021 |
25.00
|
3,631,200 | 24.88 | 25.05 | 24.66 | 1,600 | 0 | 0.1 |
27/04/2021 |
24.88
|
3,318,400 | 24.66 | 24.88 | 24.41 | 39,100 | 4,300 | 1.5 |
26/04/2021 |
24.66
|
2,598,500 | 25.11 | 25.22 | 24.38 | 6,700 | 65,800 | -2.6 |
23/04/2021 |
25.11
|
3,010,200 | 24.94 | 25.22 | 24.88 | 8,700 | 116,200 | -4.8 |
22/04/2021 |
24.94
|
3,405,500 | 24.55 | 24.94 | 24.60 | 7,100 | 226,700 | -9.7 |
20/04/2021 |
24.55
|
2,233,300 | 24.27 | 24.55 | 24.10 | 16,000 | 0 | 0.7 |
19/04/2021 |
24.27
|
2,049,000 | 24.13 | 24.32 | 23.93 | 400 | 46,100 | -2.0 |
16/04/2021 |
24.13
|
1,609,600 | 24.18 | 24.38 | 23.71 | 8,300 | 14,600 | -0.3 |
15/04/2021 |
24.18
|
2,488,100 | 23.82 | 24.21 | 23.48 | 39,600 | 0 | 1.7 |
14/04/2021 |
23.82
|
2,929,400 | 23.40 | 23.85 | 23.26 | 35,900 | 38,400 | -0.1 |
13/04/2021 |
23.40
|
1,335,600 | 23.43 | 23.43 | 23.15 | 400 | 0 | 0.0 |
12/04/2021 |
23.43
|
1,758,500 | 23.43 | 23.43 | 22.98 | 0 | 45,300 | -1.9 |
09/04/2021 |
23.43
|
1,308,100 | 23.62 | 23.62 | 22.87 | 0 | 26,000 | -1.1 |
08/04/2021 |
23.62
|
2,016,800 | 23.34 | 23.71 | 23.43 | 21,400 | 1,600 | 0.8 |
07/04/2021 |
23.34
|
1,565,000 | 23.37 | 23.37 | 23.01 | 26,200 | 0 | 1.1 |
06/04/2021 |
23.37
|
1,700,600 | 23.48 | 23.48 | 23.03 | 1,500 | 10,800 | -0.4 |
05/04/2021 |
23.48
|
1,098,700 | 23.62 | 23.65 | 23.15 | 4,600 | 20,400 | -0.7 |
02/04/2021 |
23.62
|
1,365,900 | 23.79 | 23.82 | 23.54 | 0 | 53,800 | -2.3 |
01/04/2021 |
23.79
|
1,647,600 | 23.62 | 23.87 | 23.43 | 9,600 | 30,100 | -0.9 |
31/03/2021 |
23.62
|
1,394,700 | 23.15 | 23.71 | 23.15 | 96,600 | 0 | 4.0 |
30/03/2021 |
23.15
|
1,887,300 | 22.53 | 23.31 | 22.36 | 102,400 | 0 | 4.2 |
29/03/2021 |
22.53
|
1,567,600 | 22.47 | 22.53 | 22.19 | 28,800 | 100 | 1.1 |
26/03/2021 |
22.47
|
1,367,900 | 22.64 | 22.64 | 22.08 | 19,700 | 200 | 0.8 |
25/03/2021 |
22.64
|
1,754,700 | 22.53 | 22.64 | 21.91 | 250,000 | 400 | 9.4 |
24/03/2021 |
22.53
|
3,337,000 | 22.64 | 22.64 | 21.83 | 100 | 0 | 0.0 |
23/03/2021 |
22.64
|
1,321,000 | 22.47 | 22.64 | 21.75 | 8,000 | 200 | 0.3 |
22/03/2021 |
22.47
|
4,510,200 | 21.80 | 22.47 | 21.35 | 6,200 | 200 | 0.2 |
19/03/2021 |
21.80
|
1,432,100 | 21.86 | 22.14 | 21.58 | 26,510 | 6,640 | 7.4 |
18/03/2021 |
21.86
|
2,198,500 | 21.80 | 21.86 | 21.30 | 17,100 | 92,100 | -2.9 |
17/03/2021 |
21.80
|
1,913,100 | 21.80 | 21.80 | 21.18 | 600 | 86,900 | -3.3 |
16/03/2021 |
21.80
|
1,515,400 | 21.47 | 21.80 | 21.30 | 100 | 70,100 | -2.7 |
15/03/2021 |
21.47
|
2,146,700 | 21.89 | 21.89 | 21.24 | 10,200 | 100 | 0.4 |
12/03/2021 |
21.89
|
2,762,800 | 21.86 | 21.91 | 21.30 | 1,800 | 500 | 0.0 |
11/03/2021 |
21.86
|
2,171,000 | 21.86 | 22.42 | 21.30 | 268,300 | 1,000 | 9.9 |
10/03/2021 |
21.86
|
2,090,600 | 21.30 | 21.94 | 21.18 | 600 | 0 | 0.0 |
09/03/2021 |
21.30
|
1,358,600 | 21.30 | 21.30 | 20.85 | 500 | 500 | -0.0 |
08/03/2021 |
21.30
|
2,337,000 | 20.74 | 21.30 | 20.68 | 100 | 500 | -0.0 |
05/03/2021 |
20.74
|
1,389,800 | 20.74 | 20.88 | 20.40 | 1,300 | 95,000 | -3.5 |
04/03/2021 |
20.74
|
1,952,900 | 21.30 | 21.30 | 20.29 | 1,000 | 40,800 | -1.5 |
03/03/2021 |
21.30
|
2,324,500 | 21.47 | 21.47 | 21.02 | 300 | 125,600 | -4.7 |
02/03/2021 |
21.47
|
1,130,400 | 21.35 | 21.58 | 21.02 | 300 | 81,000 | -3.1 |
01/03/2021 |
21.35
|
2,806,800 | 20.18 | 21.41 | 20.18 | 300 | 143,000 | -5.2 |
26/02/2021 |
20.18
|
3,708,600 | 20.15 | 20.23 | 19.73 | 500 | 199,900 | -7.1 |
25/02/2021 |
20.15
|
1,505,400 | 20.15 | 20.18 | 19.92 | 0 | 168,800 | -6.1 |
24/02/2021 |
20.15
|
2,575,900 | 20.29 | 20.34 | 20.01 | 100 | 135,200 | -4.8 |
23/02/2021 |
20.29
|
2,062,200 | 20.29 | 20.29 | 19.95 | 185,000 | 200,500 | -0.6 |
22/02/2021 |
20.29
|
1,614,900 | 20.26 | 20.34 | 19.78 | 85,000 | 81,200 | 0.1 |
19/02/2021 |
20.26
|
1,533,100 | 20.46 | 20.51 | 20.06 | 251,000 | 283,000 | -1.2 |
18/02/2021 |
20.46
|
2,241,400 | 20.06 | 20.62 | 19.90 | 0 | 407,100 | -14.8 |
17/02/2021 |
20.06
|
1,411,400 | 19.28 | 20.06 | 19.11 | 0 | 265,000 | -9.3 |
09/02/2021 |
19.28
|
1,616,100 | 19.25 | 19.28 | 18.61 | 100 | 116,300 | -3.9 |
08/02/2021 |
19.25
|
1,215,500 | 19.78 | 19.78 | 18.77 | 300 | 57,800 | -2.0 |