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 | -2.73% | 13,191,900 | -213,408 | -6.8 |
31.10
33
32.10
|
2 tháng
(2024-07-22) |
-2.75 | -7.89% | 43,046,900 | -244,168 | -8.4 |
30.15
34.85
32.10
|
3 tháng
(2024-06-21) |
-1.90 | -5.59% | 88,006,400 | -15,878 | -0.9 |
30.15
36
32.10
|
6 tháng
(2024-03-25) |
-2 | -5.87% | 192,511,600 | -1,803,778 | -56.5 |
28.30
36
32.10
|
12 tháng
(2023-09-25) |
-4.85 | -13.12% | 440,745,200 | -4,215,268 | -134.3 |
24.60
39.02
32.10
|
24 tháng
(2022-09-30) |
-4.49 | -12.28% | 829,351,500 | -2,578,083 | -100.6 |
15.55
39.70
32.10
|
36 tháng
(2021-10-05) |
4.26 | 15.30% | 1,116,044,400 | -80,135 | 8.3 |
15.55
59.46
32.10
|
60 tháng
(2019-10-16) |
10.90 | 51.43% | 1,323,389,640 | -1,530,845 | -26.5 |
10.27
59.46
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
26.21
|
1,163,800 | 26.98 | 26.98 | 25.25 | 106,000 | 49,300 | 1.6 |
06/07/2021 |
26.98
|
713,000 | 28.61 | 28.61 | 26.98 | 5,300 | 10,500 | -0.2 |
05/07/2021 |
28.61
|
1,086,600 | 29.39 | 29.39 | 27.93 | 19,800 | 14,000 | 0.2 |
02/07/2021 |
29.39
|
1,768,300 | 30.29 | 30.29 | 29.29 | 11,000 | 5,400 | 0.2 |
01/07/2021 |
30.29
|
1,194,700 | 31.07 | 31.11 | 30.07 | 6,500 | 4,200 | 0.1 |
30/06/2021 |
31.07
|
859,900 | 31.34 | 31.61 | 29.16 | 4,800 | 22,000 | -0.6 |
29/06/2021 |
31.34
|
1,921,600 | 29.34 | 31.38 | 29.79 | 14,300 | 9,000 | 0.2 |
28/06/2021 |
29.34
|
395,400 | 29.39 | 29.61 | 28.61 | 6,600 | 3,000 | 0.1 |
25/06/2021 |
29.39
|
677,100 | 29.16 | 30.02 | 28.61 | 4,300 | 26,300 | -0.7 |
24/06/2021 |
29.16
|
682,900 | 29.25 | 30.02 | 28.61 | 4,400 | 16,300 | -0.4 |
23/06/2021 |
29.25
|
1,185,300 | 27.52 | 29.43 | 26.98 | 5,500 | 4,700 | 0.0 |
22/06/2021 |
27.52
|
1,036,500 | 28.07 | 28.79 | 27.16 | 0 | 32,800 | -1.0 |
21/06/2021 |
28.07
|
828,900 | 29.52 | 29.52 | 27.70 | 4,700 | 56,900 | -1.6 |
18/06/2021 |
29.52
|
1,261,100 | 29.02 | 29.79 | 28.16 | 12,600 | 10,700 | 0.1 |
17/06/2021 |
29.02
|
971,900 | 27.16 | 29.02 | 26.89 | 23,400 | 13,600 | 0.3 |
16/06/2021 |
27.16
|
1,110,400 | 26.16 | 27.52 | 26.07 | 45,800 | 600 | 1.3 |
15/06/2021 |
26.16
|
2,623,600 | 27.43 | 28.07 | 25.52 | 23,200 | 4,500 | 0.6 |
14/06/2021 |
27.43
|
806,000 | 26.57 | 27.93 | 25.89 | 204,100 | 5,200 | 6.0 |
11/06/2021 |
26.57
|
1,141,600 | 26.30 | 27.80 | 26.43 | 10,400 | 9,000 | 0.0 |
10/06/2021 |
26.30
|
2,316,900 | 24.62 | 26.30 | 24.71 | 45,400 | 1,500 | 1.2 |
09/06/2021 |
24.62
|
1,008,600 | 24.25 | 24.89 | 23.16 | 10,800 | 1,200 | 0.3 |
08/06/2021 |
24.25
|
716,700 | 25.75 | 25.80 | 24.25 | 34,400 | 2,200 | 0.9 |
07/06/2021 |
25.75
|
1,192,300 | 24.30 | 25.89 | 24.80 | 48,400 | 13,800 | 1.0 |
04/06/2021 |
24.30
|
1,385,300 | 22.71 | 24.30 | 22.71 | 25,200 | 8,500 | 0.4 |
03/06/2021 |
22.71
|
526,400 | 21.30 | 22.75 | 21.26 | 9,500 | 0 | 0.2 |
02/06/2021 |
21.30
|
414,200 | 21.16 | 21.71 | 20.89 | 0 | 1,700 | -0.0 |
01/06/2021 |
21.16
|
342,500 | 21.80 | 21.94 | 21.07 | 2,000 | 19,700 | -0.4 |
31/05/2021 |
21.80
|
318,700 | 22.44 | 22.53 | 21.71 | 9,600 | 4,500 | 0.1 |
28/05/2021 |
22.44
|
386,000 | 21.80 | 22.62 | 21.26 | 12,700 | 100 | 0.3 |
27/05/2021 |
21.80
|
369,100 | 22.62 | 22.62 | 21.07 | 2,800 | 3,400 | -0.0 |
26/05/2021 |
22.62
|
406,200 | 22.71 | 23.12 | 22.35 | 0 | 23,300 | -0.6 |
25/05/2021 |
22.71
|
570,300 | 22.44 | 23.34 | 22.30 | 4,100 | 0 | 0.1 |
24/05/2021 |
22.44
|
382,500 | 22.62 | 22.98 | 22.25 | 0 | 900 | -0.0 |
21/05/2021 |
22.62
|
645,100 | 21.98 | 23.16 | 21.98 | 19,700 | 22,600 | -0.1 |
20/05/2021 |
21.98
|
392,900 | 21.89 | 22.21 | 21.48 | 1,600 | 0 | 0.0 |
19/05/2021 |
21.89
|
192,900 | 21.89 | 22.25 | 21.62 | 0 | 2,000 | -0.0 |
18/05/2021 |
21.89
|
598,100 | 21.66 | 22.30 | 21.44 | 2,800 | 20,000 | -0.4 |
17/05/2021 |
21.66
|
690,500 | 20.80 | 21.76 | 20.62 | 11,600 | 3,400 | 0.2 |
14/05/2021 |
20.80
|
231,500 | 20.94 | 20.98 | 20.67 | 1,300 | 0 | 0.0 |
13/05/2021 |
20.94
|
207,200 | 20.98 | 21.07 | 20.80 | 40,400 | 5,000 | 0.8 |
12/05/2021 |
20.98
|
590,900 | 20.26 | 21.07 | 20.35 | 7,300 | 7,000 | 0.0 |
11/05/2021 |
20.26
|
205,200 | 19.80 | 20.53 | 19.71 | 2,500 | 300 | 0.0 |
10/05/2021 |
19.80
|
121,800 | 19.85 | 19.85 | 19.44 | 0 | 0 | 0 |
07/05/2021 |
19.85
|
78,300 | 20.17 | 20.17 | 19.71 | 0 | 0 | 0 |
06/05/2021 |
20.17
|
115,200 | 20.26 | 20.26 | 19.80 | 0 | 4,700 | -0.1 |
05/05/2021 |
20.26
|
128,800 | 20.35 | 20.35 | 20.03 | 300 | 6,600 | -0.1 |
04/05/2021 |
20.35
|
243,700 | 19.62 | 20.35 | 19.12 | 500 | 5,000 | -0.1 |
29/04/2021 |
19.62
|
129,700 | 19.94 | 20.12 | 19.53 | 0 | 5,800 | -0.1 |
28/04/2021 |
19.94
|
69,800 | 19.62 | 19.98 | 19.26 | 20,000 | 200 | 0.4 |
27/04/2021 |
19.62
|
57,200 | 19.89 | 19.89 | 19.53 | 1,500 | 800 | 0.0 |
26/04/2021 |
19.89
|
170,500 | 19.58 | 20.26 | 19.62 | 9,400 | 5,600 | 0.1 |
23/04/2021 |
19.58
|
162,600 | 18.30 | 19.58 | 18.30 | 200 | 10,700 | -0.2 |
22/04/2021 |
18.30
|
288,300 | 19.67 | 20.39 | 18.30 | 1,000 | 46,700 | -1.0 |
20/04/2021 |
19.67
|
222,200 | 19.89 | 19.89 | 19.53 | 5,600 | 5,100 | 0.0 |
19/04/2021 |
19.89
|
123,900 | 20.03 | 20.26 | 19.80 | 5,800 | 14,600 | -0.2 |
16/04/2021 |
20.03
|
410,800 | 20.53 | 20.53 | 19.89 | 2,000 | 1,000 | 0.0 |
15/04/2021 |
20.53
|
187,700 | 20.80 | 20.80 | 20.39 | 1,700 | 15,600 | -0.3 |
14/04/2021 |
20.80
|
211,500 | 20.62 | 20.80 | 20.26 | 4,300 | 31,200 | -0.6 |
13/04/2021 |
20.62
|
442,000 | 21.12 | 21.16 | 20.30 | 0 | 10,000 | -0.2 |
12/04/2021 |
21.12
|
260,100 | 21.21 | 21.44 | 21.12 | 0 | 2,800 | -0.1 |
09/04/2021 |
21.21
|
233,300 | 21.39 | 21.39 | 21.16 | 500 | 18,400 | -0.4 |
08/04/2021 |
21.39
|
249,100 | 21.48 | 21.57 | 21.30 | 0 | 6,300 | -0.1 |
07/04/2021 |
21.48
|
270,400 | 21.62 | 21.62 | 21.35 | 0 | 1,900 | -0.0 |
06/04/2021 |
21.62
|
602,300 | 20.80 | 21.80 | 20.94 | 3,400 | 2,300 | 0.0 |
05/04/2021 |
20.80
|
107,500 | 20.80 | 20.89 | 20.62 | 1,500 | 6,500 | -0.1 |
02/04/2021 |
20.80
|
164,300 | 21.07 | 21.35 | 20.80 | 2,900 | 3,900 | -0.0 |
01/04/2021 |
21.07
|
171,500 | 20.67 | 21.07 | 20.44 | 11,500 | 0 | 0.3 |
31/03/2021 |
20.67
|
198,000 | 20.53 | 20.80 | 20.35 | 8,600 | 0 | 0.2 |
30/03/2021 |
20.53
|
152,200 | 20.62 | 20.62 | 20.39 | 1,100 | 900 | 0.0 |
29/03/2021 |
20.62
|
138,500 | 20.53 | 20.62 | 20.26 | 5,000 | 0 | 0.1 |
26/03/2021 |
20.53
|
515,000 | 19.53 | 20.89 | 19.44 | 8,600 | 12,500 | -0.1 |
25/03/2021 |
19.53
|
368,600 | 19.71 | 19.98 | 19.26 | 36,200 | 16,800 | 0.4 |
24/03/2021 |
19.71
|
441,900 | 20.62 | 20.62 | 19.44 | 4,800 | 0 | 0.1 |
23/03/2021 |
20.62
|
399,600 | 21.12 | 21.12 | 20.44 | 1,000 | 14,500 | -0.3 |
22/03/2021 |
21.12
|
481,500 | 21.26 | 21.53 | 21.07 | 2,900 | 900 | 0.0 |
19/03/2021 |
21.26
|
273,800 | 21.26 | 21.26 | 20.98 | 1,500 | 500 | 0.0 |
18/03/2021 |
21.26
|
194,300 | 21.26 | 21.53 | 20.94 | 3,300 | 0 | 0.1 |
17/03/2021 |
21.26
|
247,300 | 21.62 | 21.62 | 20.89 | 800 | 1,200 | -0.0 |
16/03/2021 |
21.62
|
361,900 | 21.80 | 22.21 | 21.35 | 0 | 2,300 | -0.1 |
15/03/2021 |
21.80
|
825,300 | 21.12 | 22.25 | 21.21 | 500 | 34,900 | -0.8 |
12/03/2021 |
21.12
|
281,400 | 21.03 | 21.35 | 21.03 | 1,100 | 42,800 | -1.0 |
11/03/2021 |
21.03
|
574,700 | 21.03 | 21.48 | 20.98 | 1,800 | 1,100 | 0.0 |
10/03/2021 |
21.03
|
227,200 | 20.98 | 21.35 | 20.62 | 8,300 | 1,000 | 0.2 |
09/03/2021 |
20.98
|
407,400 | 21.30 | 21.35 | 20.89 | 17,000 | 40,000 | -0.5 |
08/03/2021 |
21.30
|
667,500 | 20.89 | 21.44 | 20.62 | 30,000 | 19,300 | 0.3 |
05/03/2021 |
20.89
|
297,800 | 20.85 | 21.62 | 20.44 | 3,500 | 0 | 0.1 |
04/03/2021 |
20.85
|
406,900 | 20.94 | 21.76 | 20.26 | 35,800 | 31,000 | 0.1 |
03/03/2021 |
20.94
|
1,133,200 | 19.58 | 20.94 | 19.58 | 25,500 | 5,700 | 0.5 |
02/03/2021 |
19.58
|
261,200 | 19.35 | 19.80 | 19.35 | 1,400 | 400 | 0.0 |
01/03/2021 |
19.35
|
190,200 | 18.85 | 19.62 | 19.12 | 0 | 4,800 | -0.1 |
26/02/2021 |
18.85
|
128,900 | 18.98 | 19.08 | 18.44 | 400 | 400 | -0.0 |
25/02/2021 |
18.98
|
129,100 | 19.26 | 19.48 | 18.17 | 2,100 | 3,000 | -0.0 |
24/02/2021 |
19.26
|
227,100 | 19.62 | 19.62 | 19.08 | 0 | 300 | -0.0 |
23/02/2021 |
19.62
|
170,700 | 19.53 | 19.71 | 19.48 | 21,300 | 1,000 | 0.4 |
22/02/2021 |
19.53
|
329,200 | 19.03 | 20.17 | 19.03 | 1,000 | 11,100 | -0.2 |
19/02/2021 |
19.03
|
184,200 | 19.08 | 19.30 | 18.62 | 0 | 12,000 | -0.2 |
18/02/2021 |
19.08
|
228,900 | 18.58 | 19.35 | 18.39 | 11,700 | 0 | 0.2 |
17/02/2021 |
18.58
|
183,800 | 17.62 | 18.58 | 17.89 | 20,100 | 0 | 0.4 |
09/02/2021 |
17.62
|
183,200 | 17.35 | 17.62 | 16.80 | 17,300 | 13,400 | 0.1 |
08/02/2021 |
17.35
|
170,000 | 17.85 | 18.08 | 17.17 | 2,000 | 6,800 | -0.1 |