Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
2.15 | 12.64% | 6,812,800 | 100,310 | 2.1 |
16.73
19.50
19.20
|
2 tháng
(2024-07-22) |
2.97 | 18.32% | 9,965,800 | 52,588 | 1.3 |
15.64
19.50
19.20
|
3 tháng
(2024-06-24) |
2.29 | 13.55% | 11,907,800 | -41,115 | -0.4 |
15.64
19.50
19.20
|
6 tháng
(2024-03-25) |
4.43 | 29.97% | 24,376,000 | 194,185 | 3.9 |
14.73
19.50
19.20
|
12 tháng
(2023-09-26) |
4.70 | 32.41% | 41,195,000 | 343,885 | 6.0 |
12.91
19.50
19.20
|
24 tháng
(2022-10-03) |
8.88 | 86.08% | 77,398,000 | -2,962,886 | -45.4 |
6.34
19.50
19.20
|
36 tháng
(2021-10-06) |
-9.62 | -33.38% | 159,626,600 | -2,745,431 | -43.8 |
6.34
28.82
19.20
|
60 tháng
(2019-10-17) |
-1.07 | -5.29% | 304,090,300 | -3,634,271 | -57.4 |
6.34
30.91
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
25.73
|
262,000 | 25.73 | 25.91 | 25.55 | 0 | 0 | 0 |
07/07/2021 |
25.73
|
674,700 | 25.77 | 25.77 | 24.73 | 5,100 | 5,100 | 0.0 |
06/07/2021 |
25.77
|
702,000 | 25.91 | 26.14 | 25.45 | 400 | 6,700 | -0.2 |
05/07/2021 |
25.91
|
879,400 | 26.64 | 26.64 | 25.86 | 0 | 21,500 | -0.6 |
02/07/2021 |
26.64
|
743,600 | 26.68 | 26.95 | 26.36 | 11,800 | 0 | 0.3 |
01/07/2021 |
26.68
|
1,020,400 | 26.64 | 26.82 | 26.09 | 49,200 | 100 | 1.4 |
30/06/2021 |
26.64
|
878,900 | 26.45 | 26.64 | 25.91 | 1,800 | 2,300 | -0.0 |
29/06/2021 |
26.45
|
1,148,200 | 26.82 | 26.82 | 25.09 | 0 | 9,700 | -0.3 |
28/06/2021 |
26.82
|
1,042,900 | 26.91 | 26.91 | 26 | 0 | 15,400 | -0.4 |
25/06/2021 |
26.91
|
548,700 | 27.05 | 27.18 | 26.55 | 0 | 9,600 | -0.3 |
24/06/2021 |
27.05
|
844,400 | 27.23 | 27.23 | 26.36 | 0 | 16,400 | -0.5 |
23/06/2021 |
27.23
|
1,063,100 | 27 | 27.23 | 27 | 0 | 1,000 | -0.0 |
22/06/2021 |
27
|
1,485,000 | 26.18 | 27.05 | 26 | 24,900 | 0 | 0.7 |
21/06/2021 |
26.18
|
801,000 | 25.64 | 26.27 | 25.09 | 20,900 | 2,700 | 0.5 |
18/06/2021 |
25.64
|
306,200 | 26 | 26 | 25 | 3,200 | 6,600 | -0.1 |
17/06/2021 |
26
|
285,800 | 26.18 | 26.18 | 25.27 | 7,200 | 0 | 0.2 |
16/06/2021 |
26.18
|
549,700 | 26.27 | 26.36 | 24.64 | 700 | 11,500 | -0.3 |
15/06/2021 |
26.27
|
170,500 | 26.50 | 26.59 | 26 | 0 | 6,400 | -0.2 |
14/06/2021 |
26.50
|
453,900 | 26.73 | 26.82 | 26.18 | 100 | 0 | 0.0 |
11/06/2021 |
26.73
|
698,200 | 25.91 | 26.77 | 25.73 | 22,500 | 0 | 0.7 |
10/06/2021 |
25.91
|
627,200 | 25.91 | 25.91 | 25.23 | 20,500 | 0 | 0.6 |
09/06/2021 |
25.91
|
528,500 | 26 | 26.09 | 24.55 | 4,100 | 300 | 0.1 |
08/06/2021 |
26
|
527,700 | 26.36 | 26.36 | 24.55 | 0 | 0 | 0 |
07/06/2021 |
26.36
|
413,200 | 26.68 | 26.82 | 26.18 | 13,200 | 0 | 0.4 |
04/06/2021 |
26.68
|
428,200 | 26.82 | 26.82 | 26 | 13,100 | 0 | 0.4 |
03/06/2021 |
26.82
|
661,500 | 26.82 | 26.91 | 26.36 | 10,200 | 0 | 0.3 |
02/06/2021 |
26.82
|
741,900 | 26.82 | 26.82 | 26 | 0 | 3,200 | -0.1 |
01/06/2021 |
26.82
|
640,600 | 27.32 | 27.41 | 25.86 | 0 | 9,500 | -0.3 |
31/05/2021 |
27.32
|
709,100 | 27.82 | 27.91 | 27.27 | 500 | 11,300 | -0.3 |
28/05/2021 |
27.82
|
706,800 | 27.18 | 27.82 | 27 | 19,600 | 600 | 0.6 |
27/05/2021 |
27.18
|
652,100 | 26.59 | 27.18 | 26.36 | 25,400 | 0 | 0.7 |
26/05/2021 |
26.59
|
853,600 | 25.50 | 26.59 | 25.45 | 47,000 | 0 | 1.3 |
25/05/2021 |
25.50
|
701,100 | 25.09 | 25.86 | 25.27 | 600 | 1,500 | -0.0 |
24/05/2021 |
25.09
|
779,900 | 24.77 | 25.18 | 24.32 | 7,600 | 0 | 0.2 |
21/05/2021 |
24.77
|
1,270,100 | 24.82 | 26.18 | 24.55 | 0 | 8,600 | -0.2 |
20/05/2021 |
24.82
|
965,700 | 24.36 | 24.86 | 24.05 | 11,500 | 3,000 | 0.2 |
19/05/2021 |
24.36
|
990,400 | 22.82 | 24.36 | 22.91 | 32,500 | 30,600 | 0.1 |
18/05/2021 |
22.82
|
764,600 | 23.09 | 23.09 | 22.45 | 4,600 | 13,900 | -0.2 |
17/05/2021 |
23.09
|
655,300 | 23.09 | 23.32 | 22.45 | 500 | 500 | -0 |
14/05/2021 |
23.09
|
954,500 | 22.73 | 23.14 | 22.41 | 0 | 32,300 | -0.8 |
13/05/2021 |
22.73
|
1,143,900 | 22.32 | 22.91 | 20.77 | 1,200 | 21,300 | -0.5 |
12/05/2021 |
22.32
|
698,900 | 22.27 | 22.55 | 21.82 | 0 | 8,400 | -0.2 |
11/05/2021 |
22.27
|
703,400 | 22.09 | 22.27 | 21.50 | 3,100 | 9,900 | -0.2 |
10/05/2021 |
22.09
|
518,000 | 21.82 | 22.27 | 21.50 | 5,900 | 1,800 | 0.1 |
07/05/2021 |
21.82
|
463,000 | 21.64 | 22 | 21.36 | 5,400 | 5,800 | -0.0 |
06/05/2021 |
21.64
|
443,300 | 20.41 | 21.64 | 20.55 | 2,100 | 200 | 0.0 |
05/05/2021 |
20.41
|
496,500 | 19.09 | 20.41 | 19.55 | 2,100 | 4,100 | -0.0 |
04/05/2021 |
19.09
|
114,600 | 18.82 | 19.09 | 18.36 | 1,200 | 9,900 | -0.2 |
29/04/2021 |
18.82
|
85,900 | 18.68 | 19 | 18.36 | 100 | 900 | -0.0 |
28/04/2021 |
18.68
|
12,700 | 19 | 19 | 18.68 | 100 | 500 | -0.0 |
27/04/2021 |
19
|
301,700 | 18.91 | 19.18 | 18.82 | 0 | 100 | -0.0 |
26/04/2021 |
18.91
|
65,400 | 18.73 | 18.91 | 18.36 | 0 | 1,600 | -0.0 |
23/04/2021 |
18.73
|
31,100 | 19.36 | 19.36 | 18.68 | 500 | 1,300 | -0.0 |
22/04/2021 |
19.36
|
405,200 | 18.82 | 19.64 | 18.23 | 0 | 3,500 | -0.1 |
20/04/2021 |
18.82
|
82,400 | 18.82 | 18.91 | 18.36 | 1,300 | 2,200 | -0.0 |
19/04/2021 |
18.82
|
68,800 | 18.64 | 18.86 | 18.27 | 1,700 | 0 | 0.0 |
16/04/2021 |
18.64
|
156,000 | 19.36 | 19.36 | 18.55 | 30,000 | 1,400 | 0.6 |
15/04/2021 |
19.36
|
556,600 | 19.59 | 19.64 | 18.95 | 51,100 | 1,500 | 1.1 |
14/04/2021 |
19.59
|
207,800 | 19.45 | 19.64 | 19.14 | 15,400 | 200 | 0.3 |
13/04/2021 |
19.45
|
391,700 | 18.55 | 19.64 | 18.45 | 1,500 | 0 | 0.0 |
12/04/2021 |
18.55
|
324,200 | 18.55 | 18.59 | 18.09 | 1,500 | 0 | 0.0 |
09/04/2021 |
18.55
|
46,600 | 18.14 | 18.55 | 18.05 | 0 | 100 | -0.0 |
08/04/2021 |
18.14
|
154,700 | 18.27 | 18.36 | 18 | 15,000 | 0 | 0.3 |
07/04/2021 |
18.27
|
60,200 | 18.27 | 18.27 | 18 | 15,000 | 800 | 0.3 |
06/04/2021 |
18.27
|
73,600 | 18.23 | 18.27 | 18 | 0 | 0 | 0 |
05/04/2021 |
18.23
|
23,100 | 18.27 | 18.45 | 18.14 | 0 | 0 | 0 |
02/04/2021 |
18.27
|
56,700 | 18.27 | 18.73 | 18.23 | 1,100 | 100 | 0.0 |
01/04/2021 |
18.27
|
50,300 | 18.09 | 18.27 | 17.95 | 0 | 0 | 0 |
31/03/2021 |
18.09
|
80,100 | 18.18 | 18.36 | 18 | 0 | 0 | 0 |
30/03/2021 |
18.18
|
53,300 | 18.50 | 18.50 | 18.18 | 0 | 0 | 0 |
29/03/2021 |
18.50
|
30,000 | 18.64 | 18.64 | 18.36 | 100 | 0 | 0.0 |
26/03/2021 |
18.64
|
312,500 | 18.73 | 18.73 | 17.45 | 0 | 0 | 0 |
25/03/2021 |
18.73
|
94,100 | 18.82 | 18.82 | 18.18 | 0 | 0 | 0 |
24/03/2021 |
18.82
|
150,300 | 18.55 | 18.82 | 18.05 | 0 | 0 | 0 |
23/03/2021 |
18.55
|
190,200 | 18.73 | 18.77 | 18.23 | 0 | 0 | 0 |
22/03/2021 |
18.73
|
168,500 | 18.73 | 18.77 | 18.55 | 0 | 100 | -0.0 |
19/03/2021 |
18.73
|
549,300 | 19.09 | 19.09 | 18.18 | 0 | 0 | 0 |
18/03/2021 |
19.09
|
382,200 | 19.09 | 19.09 | 18.36 | 0 | 0 | 0 |
17/03/2021 |
19.09
|
94,000 | 19.41 | 19.41 | 18.55 | 1,100 | 0 | 0.0 |
16/03/2021 |
19.41
|
310,500 | 19.09 | 19.41 | 18.45 | 0 | 0 | 0 |
15/03/2021 |
19.09
|
649,700 | 19.36 | 19.36 | 18.55 | 0 | 1,700 | -0.0 |
12/03/2021 |
19.36
|
183,400 | 19.50 | 19.55 | 18.73 | 0 | 2,900 | -0.1 |
11/03/2021 |
19.50
|
190,500 | 19.64 | 19.64 | 18.64 | 0 | 700 | -0.0 |
10/03/2021 |
19.64
|
186,400 | 18.73 | 19.64 | 18.73 | 1,000 | 0 | 0.0 |
09/03/2021 |
18.73
|
357,300 | 19.73 | 19.73 | 18.64 | 2,900 | 0 | 0.1 |
08/03/2021 |
19.73
|
525,800 | 19.27 | 19.82 | 18.77 | 700 | 0 | 0.0 |
05/03/2021 |
19.27
|
130,800 | 19.64 | 19.73 | 18.91 | 0 | 0 | 0 |
04/03/2021 |
19.64
|
247,100 | 19.91 | 19.95 | 19.23 | 0 | 0 | 0 |
03/03/2021 |
19.91
|
354,400 | 19.36 | 19.91 | 18.91 | 0 | 0 | 0 |
02/03/2021 |
19.36
|
188,200 | 19.45 | 19.73 | 18.23 | 0 | 100 | -0.0 |
01/03/2021 |
19.45
|
179,600 | 19.91 | 19.91 | 19.09 | 0 | 0 | 0 |
26/02/2021 |
19.91
|
230,300 | 20.18 | 20.18 | 19.18 | 0 | 0 | 0 |
25/02/2021 |
20.18
|
312,800 | 20.45 | 20.45 | 19.55 | 0 | 0 | 0 |
24/02/2021 |
20.45
|
332,900 | 20.77 | 20.77 | 20.14 | 100 | 4,400 | -0.1 |
23/02/2021 |
20.77
|
333,500 | 20.77 | 20.77 | 20.09 | 0 | 0 | 0 |
22/02/2021 |
20.77
|
97,900 | 21.09 | 21.09 | 20.36 | 0 | 0 | 0 |
19/02/2021 |
21.09
|
358,100 | 20.41 | 21.09 | 20.27 | 4,400 | 0 | 0.1 |
18/02/2021 |
20.41
|
357,800 | 19.95 | 20.41 | 19.45 | 0 | 0 | 0 |
17/02/2021 |
19.95
|
213,300 | 19.95 | 20.82 | 19.82 | 0 | 0 | 0 |
09/02/2021 |
19.95
|
168,000 | 20.27 | 20.27 | 18.95 | 0 | 0 | 0 |