Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.50 | -1.79% | 74,553,000 | 40,598 | 0.7 |
27.30
29.25
27.50
|
2 tháng
(2024-08-19) |
-0.55 | -1.96% | 154,093,400 | -2,529,863 | -71.8 |
27.30
29.25
27.50
|
3 tháng
(2024-07-22) |
-1.35 | -4.68% | 255,400,900 | -1,982,421 | -58.5 |
25.55
29.25
27.50
|
6 tháng
(2024-04-22) |
4.40 | 19.06% | 615,922,200 | -8,248,971 | -262.2 |
22.87
32.40
27.50
|
12 tháng
(2023-10-24) |
3.78 | 15.92% | 889,447,100 | -25,608,326 | -721.8 |
21.98
32.40
27.50
|
24 tháng
(2022-10-31) |
6.23 | 29.29% | 1,273,353,800 | -9,736,915 | -202.5 |
16.65
32.40
27.50
|
36 tháng
(2021-11-03) |
-3.20 | -10.42% | 1,642,344,200 | 1,889,314 | 290.0 |
16.65
43.87
27.50
|
60 tháng
(2019-11-14) |
15.05 | 120.85% | 2,286,690,980 | -3,365,486 | 274.0 |
5.98
43.87
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/07/2021 |
24.52
|
3,781,200 | 25.79 | 25.84 | 24.52 | 84,200 | 3,600 | 4.2 |
27/07/2021 |
25.79
|
3,262,000 | 26.53 | 26.68 | 25.79 | 37,100 | 150,800 | -6.1 |
26/07/2021 |
26.53
|
2,713,200 | 25.84 | 26.73 | 25.60 | 197,200 | 10,400 | 10.0 |
23/07/2021 |
25.84
|
2,382,400 | 26.24 | 26.68 | 25.50 | 36,500 | 6,100 | 1.6 |
22/07/2021 |
26.24
|
2,549,600 | 25.30 | 26.48 | 25.35 | 137,200 | 10,000 | 6.8 |
21/07/2021 |
25.30
|
3,076,200 | 24.13 | 25.30 | 23.91 | 18,600 | 63,500 | -2.2 |
20/07/2021 |
24.13
|
3,426,000 | 24.27 | 24.76 | 23.22 | 51,700 | 20,300 | 1.6 |
19/07/2021 |
24.27
|
4,915,000 | 24.72 | 25.79 | 24.08 | 129,000 | 36,500 | 4.7 |
16/07/2021 |
24.72
|
2,874,700 | 24.13 | 24.76 | 23.88 | 41,400 | 47,700 | -0.3 |
15/07/2021 |
24.13
|
2,662,800 | 23.66 | 24.67 | 23.22 | 139,500 | 272,200 | -6.5 |
14/07/2021 |
23.66
|
4,190,300 | 22.80 | 24.03 | 23.05 | 32,400 | 65,600 | -1.6 |
13/07/2021 |
22.80
|
2,111,700 | 21.75 | 22.80 | 21.53 | 0 | 28,000 | -1.3 |
12/07/2021 |
21.75
|
1,915,200 | 22.46 | 22.46 | 20.99 | 60,500 | 85,100 | -1.1 |
09/07/2021 |
22.46
|
4,377,200 | 21.53 | 22.71 | 21.33 | 193,100 | 45,000 | 6.8 |
08/07/2021 |
21.53
|
1,927,500 | 21.19 | 21.87 | 21.23 | 13,000 | 89,200 | -3.2 |
07/07/2021 |
21.19
|
1,129,100 | 20.99 | 21.19 | 20.25 | 2,500 | 13,100 | -0.5 |
06/07/2021 |
20.99
|
3,278,200 | 21.28 | 22.02 | 20.99 | 220,700 | 31,700 | 8.2 |
05/07/2021 |
21.28
|
1,197,100 | 21.26 | 21.28 | 20.65 | 149,100 | 44,300 | 1.5 |
02/07/2021 |
21.26
|
1,122,400 | 21.38 | 21.58 | 21.19 | 4,500 | 20,000 | -0.7 |
01/07/2021 |
21.38
|
1,143,700 | 21.43 | 21.58 | 21.14 | 144,200 | 49,400 | 4.2 |
30/06/2021 |
21.43
|
1,409,800 | 21.28 | 21.92 | 21.28 | 400 | 44,500 | -1.9 |
29/06/2021 |
21.28
|
2,067,900 | 21.09 | 21.82 | 20.96 | 223,800 | 151,500 | 3.2 |
28/06/2021 |
21.09
|
1,139,600 | 21.06 | 21.16 | 20.94 | 24,800 | 30,100 | -0.2 |
25/06/2021 |
21.06
|
794,300 | 20.74 | 21.33 | 20.62 | 112,000 | 300 | 4.8 |
24/06/2021 |
20.74
|
606,800 | 20.94 | 20.94 | 20.69 | 1,100 | 5,400 | -0.2 |
23/06/2021 |
20.94
|
1,046,500 | 21.19 | 21.38 | 20.69 | 3,000 | 17,000 | -0.6 |
22/06/2021 |
21.19
|
1,154,800 | 21.09 | 21.38 | 21.09 | 34,600 | 6,800 | 1.2 |
21/06/2021 |
21.09
|
863,300 | 21.45 | 21.58 | 21.06 | 26,500 | 2,300 | 1.0 |
18/06/2021 |
21.45
|
956,700 | 21.28 | 21.77 | 21.33 | 79,000 | 27,600 | 2.3 |
17/06/2021 |
21.28
|
1,395,200 | 20.52 | 21.33 | 20.23 | 135,900 | 10,000 | 5.3 |
16/06/2021 |
20.52
|
942,900 | 20.82 | 20.82 | 20.30 | 4,100 | 15,500 | -0.5 |
15/06/2021 |
20.82
|
1,073,700 | 20.82 | 20.94 | 20.60 | 700 | 76,000 | -3.2 |
14/06/2021 |
20.82
|
996,100 | 20.65 | 21.23 | 20.60 | 110,700 | 0 | 4.7 |
11/06/2021 |
20.65
|
1,358,000 | 20.18 | 20.94 | 20.20 | 15,300 | 0 | 0.6 |
10/06/2021 |
20.18
|
1,646,800 | 20.72 | 20.72 | 20.06 | 15,000 | 103,100 | -3.6 |
09/06/2021 |
20.72
|
2,181,000 | 20.87 | 21.50 | 19.66 | 249,500 | 8,900 | 10.3 |
08/06/2021 |
20.87
|
3,155,900 | 22.41 | 22.41 | 20.87 | 271,700 | 58,400 | 9.3 |
07/06/2021 |
22.41
|
2,083,100 | 22.56 | 23.17 | 21.09 | 41,000 | 10,000 | 1.4 |
04/06/2021 |
22.56
|
2,490,900 | 22.75 | 22.88 | 22.48 | 403,000 | 32,300 | 17.3 |
03/06/2021 |
22.75
|
1,628,800 | 22.48 | 22.95 | 22.46 | 95,400 | 64,000 | 1.4 |
02/06/2021 |
22.48
|
1,760,600 | 22.56 | 23.05 | 22.36 | 100 | 7,900 | -0.4 |
01/06/2021 |
22.56
|
3,623,200 | 21.63 | 23.12 | 21.58 | 3,500 | 17,900 | -0.6 |
31/05/2021 |
21.63
|
1,933,900 | 21.75 | 21.82 | 21.19 | 17,100 | 3,700 | 0.6 |
28/05/2021 |
21.75
|
1,724,600 | 21.38 | 21.85 | 21.09 | 16,500 | 5,500 | 0.5 |
27/05/2021 |
21.38
|
2,845,900 | 21.50 | 22.04 | 21.09 | 254,500 | 50,600 | 9.1 |
26/05/2021 |
21.50
|
1,225,500 | 21.45 | 21.87 | 21.19 | 86,700 | 16,800 | 3.0 |
25/05/2021 |
21.45
|
1,122,200 | 21.65 | 22.02 | 21.43 | 14,400 | 37,600 | -1.0 |
24/05/2021 |
21.65
|
2,630,600 | 20.57 | 21.82 | 20.65 | 37,400 | 151,400 | -5.0 |
21/05/2021 |
20.57
|
1,274,000 | 20.01 | 21.04 | 20.01 | 39,700 | 175,200 | -5.7 |
20/05/2021 |
20.01
|
686,400 | 20.11 | 20.11 | 19.96 | 45,200 | 306,600 | -10.7 |
19/05/2021 |
20.11
|
744,400 | 19.96 | 20.11 | 19.76 | 16,900 | 272,000 | -10.4 |
18/05/2021 |
19.96
|
801,200 | 20.16 | 20.30 | 19.86 | 140,900 | 277,600 | -5.6 |
17/05/2021 |
20.16
|
683,700 | 21.01 | 21.09 | 20.13 | 58,400 | 225,000 | -6.9 |
14/05/2021 |
21.01
|
1,120,200 | 20.84 | 21.33 | 20.52 | 3,900 | 39,900 | -1.5 |
13/05/2021 |
20.84
|
1,079,800 | 20.52 | 21.09 | 20.16 | 58,400 | 29,700 | 1.2 |
12/05/2021 |
20.52
|
564,800 | 20.20 | 20.60 | 20.20 | 22,600 | 24,800 | -0.1 |
11/05/2021 |
20.20
|
942,000 | 19.71 | 20.84 | 19.86 | 68,300 | 3,300 | 2.7 |
10/05/2021 |
19.71
|
837,700 | 19.76 | 19.86 | 19.22 | 4,700 | 19,000 | -0.6 |
07/05/2021 |
19.76
|
959,700 | 20.20 | 20.20 | 19.37 | 453,100 | 113,500 | 12.9 |
06/05/2021 |
20.20
|
818,500 | 20.55 | 20.99 | 20.11 | 200 | 34,100 | -1.4 |
05/05/2021 |
20.55
|
1,497,000 | 19.22 | 20.55 | 19.22 | 22,800 | 0 | 0.9 |
04/05/2021 |
19.22
|
606,000 | 19.03 | 19.57 | 18.19 | 3,500 | 9,400 | -0.2 |
29/04/2021 |
19.03
|
352,200 | 19.13 | 19.20 | 19.03 | 80,800 | 800 | 3.1 |
28/04/2021 |
19.13
|
430,200 | 18.95 | 19.30 | 18.93 | 3,000 | 25,400 | -0.9 |
27/04/2021 |
18.95
|
1,026,300 | 18.93 | 19.86 | 18.93 | 0 | 317,300 | -12.4 |
26/04/2021 |
18.93
|
732,100 | 18.88 | 19.47 | 18.17 | 50,700 | 51,000 | -0.0 |
23/04/2021 |
18.88
|
1,107,800 | 18.32 | 19.32 | 18.14 | 102,200 | 263,000 | -6.1 |
22/04/2021 |
18.32
|
1,749,500 | 19.64 | 19.64 | 18.32 | 44,700 | 324,800 | -10.9 |
20/04/2021 |
19.64
|
867,500 | 20.08 | 20.11 | 19.57 | 0 | 34,800 | -1.4 |
19/04/2021 |
20.08
|
695,500 | 20.08 | 20.30 | 19.57 | 56,200 | 23,600 | 1.3 |
16/04/2021 |
20.08
|
1,484,200 | 20.74 | 20.74 | 19.52 | 74,000 | 32,200 | 1.7 |
15/04/2021 |
20.74
|
1,295,900 | 21.19 | 21.19 | 20.55 | 57,100 | 68,600 | -0.5 |
14/04/2021 |
21.19
|
797,000 | 21.28 | 21.28 | 20.55 | 95,800 | 73,400 | 1.0 |
13/04/2021 |
21.28
|
985,200 | 21.72 | 21.82 | 21.09 | 100 | 31,900 | -1.4 |
12/04/2021 |
21.72
|
1,781,000 | 21.33 | 22.02 | 21.38 | 10,700 | 6,400 | 0.2 |
09/04/2021 |
21.33
|
675,900 | 21.33 | 21.41 | 21.28 | 15,000 | 10,500 | 0.2 |
08/04/2021 |
21.33
|
816,600 | 21.43 | 21.55 | 21.33 | 400 | 7,800 | -0.3 |
07/04/2021 |
21.43
|
612,100 | 21.09 | 21.53 | 20.96 | 8,900 | 16,800 | -0.3 |
06/04/2021 |
21.09
|
1,037,000 | 21.38 | 21.38 | 21.01 | 11,800 | 37,300 | -1.1 |
05/04/2021 |
21.38
|
850,700 | 21.53 | 21.60 | 21.09 | 88,900 | 60,000 | 1.3 |
02/04/2021 |
21.53
|
821,400 | 21.58 | 21.82 | 21.33 | 400 | 28,000 | -1.2 |
01/04/2021 |
21.58
|
791,900 | 21.19 | 21.58 | 20.99 | 10,000 | 16,200 | -0.3 |
31/03/2021 |
21.19
|
1,120,800 | 21.14 | 21.28 | 20.79 | 100 | 249,400 | -10.7 |
30/03/2021 |
21.14
|
819,300 | 21.31 | 21.33 | 20.89 | 700 | 82,400 | -3.4 |
29/03/2021 |
21.31
|
868,200 | 20.99 | 21.33 | 21.01 | 3,500 | 92,500 | -3.8 |
26/03/2021 |
20.99
|
1,253,300 | 21.19 | 21.19 | 20.06 | 31,100 | 700 | 1.3 |
25/03/2021 |
21.19
|
1,597,900 | 21.33 | 21.48 | 20.11 | 38,200 | 9,400 | 1.2 |
24/03/2021 |
21.33
|
2,640,700 | 22.56 | 22.56 | 21.04 | 1,600 | 117,500 | -5.2 |
23/03/2021 |
22.56
|
1,858,100 | 23.34 | 23.34 | 22.31 | 16,200 | 165,600 | -6.9 |
22/03/2021 |
23.34
|
1,646,400 | 23.34 | 23.54 | 23.29 | 55,500 | 14,500 | 2.0 |
19/03/2021 |
23.34
|
1,595,300 | 23.15 | 23.37 | 23.05 | 5,000 | 200 | 0.2 |
18/03/2021 |
23.15
|
1,564,000 | 23.27 | 23.54 | 23.02 | 5,400 | 36,700 | -1.5 |
17/03/2021 |
23.27
|
1,244,300 | 23.22 | 23.29 | 23.17 | 34,000 | 50,500 | -0.8 |
16/03/2021 |
23.22
|
2,067,400 | 22.98 | 23.34 | 22.95 | 0 | 86,200 | -4.1 |
15/03/2021 |
22.98
|
1,456,000 | 23.05 | 23.34 | 22.90 | 19,000 | 37,800 | -0.9 |
12/03/2021 |
23.05
|
2,050,900 | 22.90 | 23.51 | 22.85 | 47,800 | 12,400 | 1.7 |
11/03/2021 |
22.90
|
1,113,800 | 23.15 | 23.15 | 22.90 | 16,500 | 3,700 | 0.6 |
10/03/2021 |
23.15
|
1,410,400 | 23.15 | 23.44 | 22.95 | 71,100 | 66,900 | 0.2 |
09/03/2021 |
23.15
|
4,276,000 | 21.72 | 23.24 | 21.09 | 69,500 | 38,500 | 1.4 |
08/03/2021 |
21.72
|
1,678,400 | 21.53 | 21.82 | 21.48 | 5,100 | 108,500 | -4.6 |