| 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) |
-0.85 | -1.71% | 121,100 | -11,372 | -0.5 |
48.40
51
49
|
|
2 tháng
(2024-07-22) |
0.60 | 1.24% | 967,200 | -11,072 | -0.5 |
48.40
51
49
|
|
3 tháng
(2024-06-24) |
0.50 | 1.03% | 1,136,400 | -61,142 | -3.0 |
48.10
51
49
|
|
6 tháng
(2024-03-25) |
4.95 | 11.24% | 5,114,500 | -265,573 | -12.9 |
43.30
51.30
49
|
|
12 tháng
(2023-09-26) |
11.23 | 29.74% | 13,755,000 | -2,757,973 | -117.1 |
37.77
51.30
49
|
|
24 tháng
(2022-10-03) |
13.77 | 39.09% | 36,312,500 | -4,790,085 | -187.4 |
24.61
51.30
49
|
|
36 tháng
(2021-10-06) |
21.04 | 75.24% | 129,113,900 | -4,581,720 | -179.0 |
24.61
51.30
49
|
|
60 tháng
(2019-10-17) |
26.79 | 120.64% | 295,383,030 | -11,252,020 | -302.6 |
13.22
51.30
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
24.57
|
153,600 | 24.61 | 24.92 | 24.44 | 0 | 21,900 | -0.3 |
| 07/07/2021 |
24.61
|
469,300 | 24.88 | 24.88 | 23.60 | 106,300 | 500 | 2.9 |
| 06/07/2021 |
24.88
|
483,900 | 25.01 | 25.36 | 24.70 | 0 | 0 | 0 |
| 05/07/2021 |
25.01
|
296,000 | 25.19 | 25.19 | 24.57 | 99,200 | 8,400 | 2.2 |
| 02/07/2021 |
25.19
|
375,000 | 25.19 | 25.36 | 25.01 | 110,700 | 500 | 3.2 |
| 01/07/2021 |
25.19
|
658,800 | 24.66 | 25.28 | 24.66 | 15,400 | 10,000 | 0.2 |
| 30/06/2021 |
24.66
|
216,100 | 24.57 | 24.75 | 24.48 | 4,100 | 0 | 0.1 |
| 29/06/2021 |
24.57
|
264,700 | 24.75 | 24.84 | 24.57 | 7,300 | 0 | 0.2 |
| 28/06/2021 |
24.75
|
207,800 | 24.84 | 24.92 | 24.61 | 6,600 | 0 | 0.2 |
| 25/06/2021 |
24.84
|
289,200 | 24.48 | 24.84 | 24.39 | 31,100 | 6,300 | 0.7 |
| 24/06/2021 |
24.48
|
270,400 | 24.70 | 25.01 | 24.39 | 4,000 | 2,300 | 0.0 |
| 23/06/2021 |
24.70
|
626,900 | 25.10 | 25.19 | 24.48 | 600 | 4,800 | -0.1 |
| 22/06/2021 |
25.10
|
524,800 | 25.54 | 25.72 | 24.84 | 3,500 | 0 | 0.1 |
| 21/06/2021 |
25.54
|
394,100 | 25.94 | 25.94 | 25.19 | 63,300 | 2,900 | 1.8 |
| 18/06/2021 |
25.94
|
353,200 | 25.72 | 25.98 | 25.54 | 160,900 | 1,200 | 4.7 |
| 17/06/2021 |
25.72
|
529,300 | 25.19 | 25.94 | 25.10 | 71,400 | 0 | 2.1 |
| 16/06/2021 |
25.19
|
577,800 | 25.63 | 25.63 | 25.10 | 108,000 | 0 | 3.1 |
| 15/06/2021 |
25.63
|
730,000 | 24.75 | 25.80 | 24.70 | 15,900 | 0 | 0.5 |
| 14/06/2021 |
24.75
|
241,000 | 24.84 | 24.84 | 24.57 | 4,600 | 7,000 | -0.1 |
| 11/06/2021 |
24.84
|
544,900 | 24.84 | 25.10 | 24.57 | 12,000 | 0 | 0.3 |
| 10/06/2021 |
24.84
|
515,000 | 24.31 | 25.10 | 24.39 | 8,000 | 0 | 0.2 |
| 09/06/2021 |
24.31
|
393,900 | 24.31 | 24.61 | 23.78 | 8,200 | 600 | 0.2 |
| 08/06/2021 |
24.31
|
776,900 | 23.60 | 24.79 | 23.60 | 4,800 | 10,000 | -0.1 |
| 07/06/2021 |
23.60
|
276,900 | 23.65 | 23.73 | 23.38 | 0 | 0 | 0 |
| 04/06/2021 |
23.65
|
142,400 | 23.65 | 23.69 | 23.43 | 300 | 0 | 0.0 |
| 03/06/2021 |
23.65
|
241,100 | 23.51 | 23.95 | 23.51 | 1,700 | 0 | 0.0 |
| 02/06/2021 |
23.51
|
260,600 | 23.51 | 23.78 | 23.21 | 1,000 | 0 | 0.0 |
| 01/06/2021 |
23.51
|
395,300 | 23.43 | 23.60 | 23.25 | 1,000 | 2,400 | -0.0 |
| 31/05/2021 |
23.43
|
167,000 | 23.78 | 23.78 | 22.99 | 500 | 4,600 | -0.1 |
| 28/05/2021 |
23.78
|
173,600 | 23.73 | 23.87 | 23.60 | 2,900 | 500 | 0.1 |
| 27/05/2021 |
23.73
|
181,000 | 23.95 | 24.09 | 23.60 | 500 | 0 | 0.0 |
| 26/05/2021 |
23.95
|
111,400 | 24.22 | 24.31 | 23.78 | 4,600 | 0 | 0.1 |
| 25/05/2021 |
24.22
|
147,500 | 23.95 | 24.35 | 23.95 | 6,400 | 100 | 0.2 |
| 24/05/2021 |
23.95
|
214,400 | 23.78 | 23.95 | 23.65 | 8,900 | 0 | 0.2 |
| 21/05/2021 |
23.78
|
280,400 | 23.34 | 23.95 | 23.25 | 6,100 | 1,000 | 0.1 |
| 20/05/2021 |
23.34
|
119,500 | 23.38 | 23.47 | 23.25 | 100 | 300 | -0.0 |
| 19/05/2021 |
23.38
|
75,200 | 23.60 | 23.60 | 23.21 | 600 | 2,500 | -0.1 |
| 18/05/2021 |
23.60
|
89,800 | 23.78 | 23.87 | 23.47 | 500 | 7,800 | -0.2 |
| 17/05/2021 |
23.78
|
199,300 | 23.51 | 23.95 | 23.51 | 0 | 0 | 0 |
| 14/05/2021 |
23.51
|
145,700 | 23.34 | 23.60 | 23.34 | 0 | 0 | 0 |
| 13/05/2021 |
23.34
|
151,700 | 23.34 | 23.60 | 23.29 | 2,500 | 400 | 0.1 |
| 12/05/2021 |
23.34
|
190,000 | 22.94 | 23.38 | 22.94 | 9,700 | 6,100 | 0.1 |
| 11/05/2021 |
22.94
|
215,400 | 23.34 | 23.78 | 22.90 | 0 | 8,400 | -0.2 |
| 10/05/2021 |
23.34
|
248,600 | 23.69 | 23.69 | 23.07 | 0 | 26,000 | -0.7 |
| 07/05/2021 |
23.69
|
193,600 | 24.09 | 24.09 | 23.60 | 500 | 13,600 | -0.4 |
| 06/05/2021 |
24.09
|
126,200 | 24.17 | 24.39 | 24.04 | 5,000 | 3,900 | 0.0 |
| 05/05/2021 |
24.17
|
210,500 | 24.04 | 24.26 | 24.04 | 1,200 | 800 | 0.0 |
| 04/05/2021 |
24.04
|
257,000 | 24.04 | 24.04 | 23.60 | 0 | 7,800 | -0.2 |
| 29/04/2021 |
24.04
|
334,600 | 24.13 | 24.22 | 23.78 | 500 | 3,800 | -0.1 |
| 28/04/2021 |
24.13
|
143,900 | 24.22 | 24.22 | 24.04 | 6,000 | 0 | 0.2 |
| 27/04/2021 |
24.22
|
278,800 | 24.04 | 24.22 | 23.87 | 8,100 | 0 | 0.2 |
| 26/04/2021 |
24.04
|
272,500 | 24.22 | 24.31 | 23.91 | 1,000 | 14,600 | -0.4 |
| 23/04/2021 |
24.22
|
241,500 | 24.13 | 24.26 | 23.87 | 5,800 | 400 | 0.1 |
| 22/04/2021 |
24.13
|
336,600 | 24.66 | 24.66 | 24.09 | 0 | 11,300 | -0.3 |
| 20/04/2021 |
24.66
|
434,400 | 24.31 | 24.84 | 23.78 | 1,900 | 8,400 | -0.2 |
| 19/04/2021 |
24.31
|
446,400 | 24.17 | 24.31 | 23.73 | 12,200 | 14,900 | -0.1 |
| 16/04/2021 |
24.17
|
349,000 | 24.57 | 24.57 | 24.13 | 1,200 | 11,400 | -0.3 |
| 15/04/2021 |
24.57
|
524,000 | 25.01 | 25.01 | 24.57 | 10,500 | 14,000 | -0.1 |
| 14/04/2021 |
25.01
|
259,200 | 25.14 | 25.14 | 24.84 | 500 | 12,200 | -0.3 |
| 13/04/2021 |
25.14
|
300,800 | 25.45 | 25.45 | 25.06 | 1,300 | 3,600 | -0.1 |
| 12/04/2021 |
25.45
|
219,200 | 25.19 | 25.50 | 25.01 | 0 | 7,300 | -0.2 |
| 09/04/2021 |
25.19
|
117,300 | 25.36 | 25.36 | 25.06 | 200 | 1,400 | -0.0 |
| 08/04/2021 |
25.36
|
111,200 | 25.50 | 25.50 | 25.19 | 100 | 4,400 | -0.1 |
| 07/04/2021 |
25.50
|
194,800 | 25.19 | 25.50 | 25.06 | 900 | 0 | 0.0 |
| 06/04/2021 |
25.19
|
404,600 | 25.54 | 25.54 | 25.10 | 0 | 7,700 | -0.2 |
| 05/04/2021 |
25.54
|
309,900 | 25.36 | 25.54 | 25.19 | 200 | 14,800 | -0.4 |
| 02/04/2021 |
25.36
|
334,400 | 25.41 | 25.85 | 25.28 | 400 | 700 | -0.0 |
| 01/04/2021 |
25.41
|
307,100 | 25.45 | 25.54 | 25.19 | 0 | 6,000 | -0.2 |
| 31/03/2021 |
25.45
|
194,100 | 25.41 | 25.54 | 25.19 | 2,000 | 10,100 | -0.2 |
| 30/03/2021 |
25.41
|
410,300 | 25.63 | 25.63 | 25.06 | 4,500 | 2,000 | 0.1 |
| 29/03/2021 |
25.63
|
323,100 | 25.80 | 25.98 | 25.10 | 0 | 8,800 | -0.3 |
| 26/03/2021 |
25.80
|
421,600 | 26.07 | 26.07 | 24.92 | 4,100 | 13,000 | -0.3 |
| 25/03/2021 |
26.07
|
424,500 | 25.80 | 26.07 | 25.28 | 0 | 23,100 | -0.7 |
| 24/03/2021 |
25.80
|
510,800 | 26.38 | 26.38 | 25.14 | 0 | 35,100 | -1.0 |
| 23/03/2021 |
26.38
|
277,400 | 26.51 | 26.60 | 25.98 | 3,000 | 5,700 | -0.1 |
| 22/03/2021 |
26.51
|
522,100 | 26.16 | 26.95 | 25.98 | 0 | 1,600 | -0.0 |
| 19/03/2021 |
26.16
|
251,800 | 26.24 | 26.24 | 25.89 | 2,500 | 2,000 | 0.0 |
| 18/03/2021 |
26.24
|
241,300 | 26.33 | 26.33 | 26.02 | 0 | 6,000 | -0.2 |
| 17/03/2021 |
26.33
|
675,800 | 26.24 | 26.33 | 25.72 | 1,200 | 6,400 | -0.2 |
| 16/03/2021 |
26.24
|
591,300 | 26.24 | 26.33 | 24.44 | 2,400 | 14,200 | -0.4 |
| 15/03/2021 |
26.24
|
578,700 | 26.33 | 26.38 | 25.85 | 10,000 | 1,000 | 0.3 |
| 12/03/2021 |
26.33
|
260,000 | 26.42 | 26.42 | 25.94 | 50,200 | 4,600 | 1.4 |
| 11/03/2021 |
26.42
|
585,800 | 26.33 | 26.42 | 25.89 | 600 | 18,400 | -0.5 |
| 10/03/2021 |
26.33
|
660,100 | 26.33 | 26.42 | 25.89 | 0 | 9,100 | -0.3 |
| 09/03/2021 |
26.33
|
1,119,900 | 25.28 | 26.60 | 25.28 | 0 | 5,000 | -0.1 |
| 08/03/2021 |
25.28
|
361,900 | 25.01 | 25.54 | 25.01 | 13,300 | 2,000 | 0.3 |
| 05/03/2021 |
25.01
|
417,600 | 25.01 | 25.19 | 24.66 | 6,700 | 5,100 | 0.0 |
| 04/03/2021 |
25.01
|
307,300 | 25.94 | 26.07 | 24.66 | 8,500 | 20,900 | -0.4 |
| 03/03/2021 |
25.94
|
782,400 | 24.70 | 26.42 | 24.66 | 7,900 | 11,700 | -0.1 |
| 02/03/2021 |
24.70
|
501,100 | 24.66 | 24.92 | 24.31 | 1,900 | 7,900 | -0.2 |
| 01/03/2021 |
24.66
|
245,200 | 24.66 | 24.84 | 24.44 | 7,700 | 7,300 | 0.0 |
| 26/02/2021 |
24.66
|
539,300 | 24.66 | 24.66 | 24.04 | 5,000 | 9,200 | -0.1 |
| 25/02/2021 |
24.66
|
370,400 | 24.79 | 24.79 | 24.22 | 5,000 | 10,400 | -0.1 |
| 24/02/2021 |
24.79
|
549,100 | 24.79 | 24.92 | 24.44 | 76,600 | 11,300 | 1.8 |
| 23/02/2021 |
24.79
|
391,000 | 24.88 | 24.88 | 24.66 | 55,100 | 1,500 | 1.5 |
| 22/02/2021 |
24.88
|
847,600 | 24.92 | 25.10 | 24.48 | 200,600 | 1,300 | 5.6 |
| 19/02/2021 |
24.92
|
995,400 | 23.69 | 24.92 | 23.51 | 5,200 | 200 | 0.1 |
| 18/02/2021 |
23.69
|
159,700 | 23.65 | 23.78 | 23.43 | 5,400 | 200 | 0.1 |
| 17/02/2021 |
23.65
|
210,000 | 23.25 | 23.69 | 23.34 | 3,600 | 5,600 | -0.1 |
| 09/02/2021 |
23.25
|
205,800 | 23.25 | 23.25 | 22.90 | 4,800 | 3,200 | 0.0 |