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) |
-0.35 | -1.58% | 36,553,200 | 4,580,440 | 99.4 |
20.35
22.15
21.80
|
2 tháng
(2024-07-22) |
-2.55 | -10.47% | 146,969,300 | 11,058,197 | 228.3 |
19.05
24.35
21.80
|
3 tháng
(2024-06-21) |
-13.35 | -37.98% | 251,681,000 | 9,803,494 | 163.2 |
19.05
36.35
21.80
|
6 tháng
(2024-03-25) |
8.40 | 62.69% | 494,288,100 | 32,353,287 | 635.6 |
13.35
36.35
21.80
|
12 tháng
(2023-09-25) |
9.70 | 80.17% | 564,502,700 | 31,953,081 | 630.5 |
10.20
36.35
21.80
|
24 tháng
(2022-09-30) |
8.45 | 63.30% | 901,468,400 | 32,373,544 | 634.8 |
8.61
36.35
21.80
|
36 tháng
(2021-10-05) |
-4.40 | -16.79% | 1,411,031,400 | 31,945,650 | 640.5 |
8.61
36.35
21.80
|
60 tháng
(2019-10-16) |
-6.47 | -22.90% | 1,861,731,180 | 21,869,870 | 451.8 |
8.61
36.35
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
20.80
|
457,700 | 20.60 | 21.12 | 20.60 | 4,200 | 10,300 | -0.2 |
07/07/2021 |
20.60
|
725,600 | 20.96 | 20.96 | 20.17 | 32,200 | 15,300 | 0.4 |
06/07/2021 |
20.96
|
702,100 | 21.35 | 21.39 | 20.96 | 11,700 | 52,200 | -1.1 |
05/07/2021 |
21.35
|
693,700 | 21.67 | 21.67 | 21.27 | 9,600 | 14,100 | -0.1 |
02/07/2021 |
21.67
|
532,100 | 21.83 | 21.83 | 21.51 | 97,700 | 10,600 | 2.4 |
01/07/2021 |
21.83
|
504,600 | 21.83 | 21.87 | 21.55 | 142,300 | 27,600 | 3.2 |
30/06/2021 |
21.83
|
573,500 | 21.87 | 21.87 | 21.67 | 189,600 | 68,100 | 3.4 |
29/06/2021 |
21.87
|
1,026,500 | 21.51 | 21.91 | 21.43 | 34,300 | 37,400 | -0.1 |
28/06/2021 |
21.51
|
575,800 | 21.55 | 21.79 | 21.43 | 79,600 | 15,900 | 1.7 |
25/06/2021 |
21.55
|
448,900 | 21.47 | 21.71 | 21.47 | 51,900 | 28,500 | 0.6 |
24/06/2021 |
21.47
|
747,300 | 21.51 | 21.75 | 21.35 | 56,600 | 12,100 | 1.2 |
23/06/2021 |
21.51
|
693,800 | 21.79 | 21.79 | 21.43 | 35,800 | 24,200 | 0.3 |
22/06/2021 |
21.79
|
1,071,800 | 21.91 | 22.38 | 21.79 | 8,700 | 46,300 | -1.0 |
21/06/2021 |
21.91
|
1,281,500 | 21.43 | 22.14 | 21.20 | 24,100 | 64,300 | -1.1 |
18/06/2021 |
21.43
|
1,107,900 | 21.27 | 21.67 | 21.04 | 31,000 | 35,900 | -0.1 |
17/06/2021 |
21.27
|
1,447,800 | 21.79 | 21.79 | 20.64 | 95,500 | 177,600 | -2.2 |
16/06/2021 |
21.79
|
1,255,600 | 22.18 | 22.22 | 21.75 | 35,500 | 159,200 | -3.4 |
15/06/2021 |
22.18
|
872,200 | 22.14 | 22.38 | 22.11 | 22,000 | 141,000 | -3.3 |
14/06/2021 |
22.14
|
1,260,700 | 22.54 | 22.70 | 22.07 | 77,700 | 12,000 | 1.9 |
11/06/2021 |
22.54
|
1,465,900 | 21.35 | 22.54 | 20.96 | 76,200 | 6,000 | 1.9 |
10/06/2021 |
21.35
|
648,800 | 21.63 | 21.63 | 21.27 | 21,300 | 55,200 | -0.9 |
09/06/2021 |
21.63
|
1,021,800 | 21.43 | 21.63 | 21.35 | 79,700 | 25,500 | 1.5 |
08/06/2021 |
21.43
|
1,617,100 | 21.04 | 21.75 | 21.20 | 107,800 | 32,400 | 2.1 |
07/06/2021 |
21.04
|
1,276,500 | 21.04 | 21.12 | 20.84 | 74,800 | 22,900 | 1.4 |
04/06/2021 |
21.04
|
863,700 | 21.35 | 21.35 | 20.92 | 20,700 | 182,500 | -4.3 |
03/06/2021 |
21.35
|
1,146,200 | 21.67 | 21.71 | 21.20 | 117,900 | 37,500 | 2.2 |
02/06/2021 |
21.67
|
1,603,400 | 20.29 | 21.67 | 20.17 | 91,700 | 54,000 | 1.0 |
01/06/2021 |
20.29
|
750,100 | 20.44 | 20.44 | 20.25 | 8,200 | 24,100 | -0.4 |
31/05/2021 |
20.44
|
707,200 | 20.72 | 20.72 | 20.40 | 27,200 | 60,900 | -0.9 |
28/05/2021 |
20.72
|
493,800 | 20.64 | 20.88 | 20.60 | 18,300 | 1,200 | 0.4 |
27/05/2021 |
20.64
|
572,900 | 20.96 | 20.96 | 20.56 | 5,800 | 45,800 | -1.1 |
26/05/2021 |
20.96
|
625,600 | 21.12 | 21.27 | 20.72 | 12,300 | 46,900 | -0.9 |
25/05/2021 |
21.12
|
579,300 | 21.31 | 21.35 | 21.00 | 14,900 | 0 | 0.4 |
24/05/2021 |
21.31
|
631,600 | 21.16 | 21.75 | 21.16 | 19,600 | 58,700 | -1.1 |
21/05/2021 |
21.16
|
1,103,900 | 20.48 | 21.31 | 20.17 | 16,600 | 105,200 | -2.3 |
20/05/2021 |
20.48
|
1,289,500 | 21.12 | 21.35 | 20.40 | 17,400 | 50,900 | -0.9 |
19/05/2021 |
21.12
|
698,600 | 21.43 | 21.83 | 21.08 | 14,900 | 80,500 | -1.8 |
18/05/2021 |
21.43
|
555,900 | 21.63 | 21.67 | 21.39 | 1,300 | 27,000 | -0.7 |
17/05/2021 |
21.63
|
468,800 | 21.59 | 21.91 | 21.51 | 8,600 | 0 | 0.2 |
14/05/2021 |
21.59
|
925,400 | 21.59 | 21.75 | 21.43 | 8,300 | 467,200 | -12.5 |
13/05/2021 |
21.59
|
627,100 | 22.07 | 22.11 | 21.35 | 8,400 | 24,500 | -0.4 |
12/05/2021 |
22.07
|
432,100 | 21.83 | 22.14 | 21.75 | 20,800 | 1,500 | 0.5 |
11/05/2021 |
21.83
|
768,900 | 21.04 | 22.07 | 21.35 | 44,300 | 600 | 1.2 |
10/05/2021 |
21.04
|
1,107,600 | 21.51 | 21.51 | 20.96 | 45,600 | 5,400 | 1.1 |
07/05/2021 |
21.51
|
1,021,800 | 21.99 | 21.99 | 21.35 | 19,600 | 6,300 | 0.4 |
06/05/2021 |
21.99
|
637,400 | 22.14 | 22.54 | 21.99 | 21,300 | 103,600 | -2.3 |
05/05/2021 |
22.14
|
693,200 | 21.59 | 22.14 | 21.91 | 18,800 | 11,900 | 0.2 |
04/05/2021 |
21.59
|
1,477,900 | 22.94 | 22.94 | 21.35 | 33,800 | 70,500 | -1.0 |
29/04/2021 |
22.94
|
466,300 | 22.78 | 23.09 | 22.78 | 3,000 | 9,000 | -0.2 |
28/04/2021 |
22.78
|
528,100 | 22.74 | 22.94 | 22.54 | 40,700 | 76,500 | -1.0 |
27/04/2021 |
22.74
|
790,800 | 22.78 | 22.86 | 22.22 | 72,000 | 16,100 | 1.6 |
26/04/2021 |
22.78
|
1,106,400 | 23.88 | 23.88 | 22.22 | 28,600 | 69,100 | -1.2 |
23/04/2021 |
23.88
|
860,800 | 23.88 | 23.88 | 23.41 | 34,400 | 18,800 | 0.5 |
22/04/2021 |
23.88
|
1,080,800 | 24.68 | 24.68 | 23.88 | 11,000 | 103,500 | -2.9 |
20/04/2021 |
24.68
|
796,300 | 24.48 | 24.87 | 24.32 | 4,000 | 67,000 | -2.0 |
19/04/2021 |
24.48
|
1,165,100 | 24.52 | 24.87 | 23.96 | 55,700 | 66,500 | -0.3 |
16/04/2021 |
24.52
|
1,212,200 | 24.99 | 25.31 | 24.08 | 15,100 | 27,000 | -0.4 |
15/04/2021 |
24.99
|
831,400 | 25.31 | 25.39 | 24.91 | 42,600 | 42,900 | -0.0 |
14/04/2021 |
25.31
|
884,100 | 25.35 | 25.35 | 24.91 | 25,200 | 33,600 | -0.3 |
13/04/2021 |
25.35
|
1,076,200 | 25.94 | 25.94 | 25.31 | 8,700 | 43,100 | -1.1 |
12/04/2021 |
25.94
|
2,002,500 | 26.22 | 26.22 | 25.55 | 27,100 | 22,400 | 0.2 |
09/04/2021 |
26.22
|
710,600 | 26.34 | 26.42 | 26.22 | 35,500 | 67,500 | -1.1 |
08/04/2021 |
26.34
|
851,000 | 26.10 | 26.49 | 26.10 | 47,600 | 9,300 | 1.3 |
07/04/2021 |
26.10
|
948,200 | 26.14 | 26.14 | 25.90 | 2,700 | 36,600 | -1.1 |
06/04/2021 |
26.14
|
1,453,000 | 26.42 | 26.42 | 26.02 | 10,500 | 18,500 | -0.3 |
05/04/2021 |
26.42
|
1,202,900 | 26.53 | 26.89 | 26.34 | 43,400 | 84,400 | -1.4 |
02/04/2021 |
26.53
|
1,254,000 | 26.73 | 27.05 | 26.49 | 25,700 | 23,200 | 0.1 |
01/04/2021 |
26.73
|
2,190,000 | 25.82 | 26.77 | 26.10 | 142,600 | 142,200 | 0.0 |
31/03/2021 |
25.82
|
1,253,300 | 25.78 | 26.18 | 25.55 | 47,900 | 2,300 | 1.5 |
30/03/2021 |
25.78
|
997,400 | 25.94 | 26.02 | 25.62 | 68,800 | 21,500 | 1.5 |
29/03/2021 |
25.94
|
1,075,200 | 25.31 | 26.10 | 25.70 | 51,200 | 18,100 | 1.1 |
26/03/2021 |
25.31
|
1,505,700 | 25.59 | 25.59 | 24.83 | 94,300 | 15,800 | 2.5 |
25/03/2021 |
25.59
|
1,543,100 | 24.91 | 26.18 | 24.91 | 54,100 | 4,600 | 1.6 |
24/03/2021 |
24.91
|
2,220,800 | 25.78 | 25.78 | 24.91 | 25,900 | 1,400 | 0.8 |
23/03/2021 |
25.78
|
2,279,800 | 26.49 | 26.49 | 25.70 | 103,400 | 8,800 | 3.1 |
22/03/2021 |
26.49
|
1,803,600 | 26.53 | 26.77 | 26.22 | 68,400 | 8,400 | 2.0 |
19/03/2021 |
26.53
|
3,332,500 | 25.62 | 26.89 | 25.39 | 42,400 | 29,100 | 0.4 |
18/03/2021 |
25.62
|
3,907,200 | 24.36 | 25.70 | 24.60 | 14,300 | 30,300 | -0.5 |
17/03/2021 |
24.36
|
1,251,700 | 23.96 | 24.52 | 23.96 | 66,800 | 25,900 | 1.3 |
16/03/2021 |
23.96
|
1,295,600 | 23.88 | 24.44 | 23.73 | 62,300 | 16,800 | 1.4 |
15/03/2021 |
23.88
|
1,081,900 | 24.08 | 24.16 | 23.81 | 12,800 | 3,500 | 0.3 |
12/03/2021 |
24.08
|
693,100 | 24.28 | 24.36 | 24.08 | 2,600 | 28,000 | -0.8 |
11/03/2021 |
24.28
|
1,396,000 | 24.36 | 24.68 | 24.20 | 7,600 | 14,300 | -0.2 |
10/03/2021 |
24.36
|
1,190,200 | 23.85 | 24.36 | 23.65 | 43,900 | 18,200 | 0.8 |
09/03/2021 |
23.85
|
920,400 | 24.08 | 24.08 | 23.57 | 10,300 | 40,500 | -0.9 |
08/03/2021 |
24.08
|
1,311,600 | 24.24 | 24.83 | 23.92 | 18,900 | 50,200 | -1.0 |
05/03/2021 |
24.24
|
1,307,800 | 23.65 | 24.36 | 23.09 | 40,800 | 54,500 | -0.4 |
04/03/2021 |
23.65
|
1,615,200 | 24.44 | 24.44 | 23.57 | 26,900 | 33,100 | -0.2 |
03/03/2021 |
24.44
|
1,388,500 | 24.75 | 24.75 | 24.12 | 51,100 | 23,700 | 0.9 |
02/03/2021 |
24.75
|
2,010,900 | 24.83 | 25.39 | 24.12 | 27,100 | 51,300 | -0.8 |
01/03/2021 |
24.83
|
2,520,200 | 23.69 | 24.87 | 23.88 | 93,500 | 17,500 | 2.4 |
26/02/2021 |
23.69
|
2,176,900 | 22.94 | 23.92 | 22.46 | 25,300 | 44,800 | -0.6 |
25/02/2021 |
22.94
|
1,601,700 | 22.78 | 23.33 | 22.78 | 26,200 | 52,400 | -0.8 |
24/02/2021 |
22.78
|
1,925,300 | 22.62 | 23.17 | 22.38 | 29,700 | 27,200 | 0.1 |
23/02/2021 |
22.62
|
1,423,300 | 21.75 | 22.78 | 21.75 | 13,100 | 81,000 | -1.9 |
22/02/2021 |
21.75
|
1,278,800 | 21.27 | 21.83 | 21.43 | 28,400 | 2,300 | 0.7 |
19/02/2021 |
21.27
|
1,482,400 | 21.55 | 21.55 | 21.08 | 25,800 | 13,600 | 0.3 |
18/02/2021 |
21.55
|
837,900 | 21.55 | 21.59 | 21.31 | 14,100 | 12,400 | 0.0 |
17/02/2021 |
21.55
|
680,200 | 20.84 | 21.55 | 20.88 | 24,100 | 6,800 | 0.5 |
09/02/2021 |
20.84
|
446,800 | 20.21 | 20.84 | 20.17 | 10,900 | 3,700 | 0.2 |