| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2023-08-23) |
2 | 9.73% | 647,420,200 | 2,445,330 | 60.5 |
20.55
25.25
22.55
|
|
2 tháng
(2023-07-24) |
3.50 | 18.37% | 1,422,988,800 | -2,940,144 | -53.3 |
18.90
25.25
22.55
|
|
3 tháng
(2023-06-26) |
3.30 | 17.14% | 2,030,813,200 | -8,142,144 | -146.8 |
17.50
25.25
22.55
|
|
6 tháng
(2023-03-27) |
7.10 | 45.95% | 3,711,921,400 | -17,009,996 | -177.5 |
14.55
25.25
22.55
|
|
12 tháng
(2022-09-27) |
5.05 | 28.86% | 6,567,429,300 | 70,069,338 | 1,069.9 |
9.72
25.25
22.55
|
|
24 tháng
(2021-10-04) |
3.27 | 16.95% | 9,635,865,900 | 41,376,348 | 366.4 |
9.72
34.78
22.55
|
|
36 tháng
(2020-10-07) |
18.78 | 498.81% | 11,028,259,526 | 12,488,504 | -552.2 |
3.63
34.78
22.55
|
|
60 tháng
(2018-10-18) |
17.94 | 389.35% | 11,328,434,276 | -13,489,216 | -891.2 |
2.53
34.78
22.55
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 22/09/2023 |
22.55
-1.65
|
56,054,300 | 23.30 | 23.70 | 22.55 | 734,270 | 213,020 | 11.8 |
| #2 | 21/09/2023 |
24.20
-1.05
|
36,158,000 | 25.20 | 25.30 | 24.20 | 702,200 | 775,016 | -1.8 |
| #3 | 20/09/2023 |
25.25
0.50
|
25,563,500 | 24.80 | 25.60 | 24.70 | 1,528,700 | 615,400 | 23.1 |
| #4 | 19/09/2023 |
24.75
0.20
|
20,807,300 | 24.85 | 24.90 | 24.10 | 1,187,400 | 1,490,316 | -7.5 |
| #5 | 18/09/2023 |
24.55
0.55
|
29,090,800 | 23.95 | 24.75 | 23.75 | 0 | 0 | 0 |
| #6 | 15/09/2023 |
24
-0.15
|
21,080,500 | 24.30 | 24.50 | 23.80 | 738,151 | 52,887 | 16.6 |
| #7 | 14/09/2023 |
24.15
-0.35
|
33,324,500 | 24.50 | 24.70 | 24 | 1,281,264 | 431,400 | 20.5 |
| #8 | 13/09/2023 |
24.50
-0.50
|
33,593,700 | 25.15 | 25.25 | 24.45 | 184,100 | 1,771,380 | -38.9 |
| #9 | 12/09/2023 |
25
1.60
|
35,217,500 | 23.40 | 25 | 23.35 | 2,771,210 | 964,400 | 45.2 |
| #10 | 11/09/2023 |
23.40
-0.25
|
36,118,900 | 23.80 | 24.20 | 23.40 | 193,600 | 900,100 | -16.5 |
| #11 | 08/09/2023 |
23.65
-0.15
|
21,522,800 | 23.60 | 24.10 | 23.55 | 418,200 | 1,052,935 | -15.0 |
| #12 | 07/09/2023 |
23.80
-0.20
|
21,155,800 | 24.20 | 24.25 | 23.70 | 160,900 | 1,160,625 | -23.8 |
| #13 | 06/09/2023 |
24
0.50
|
26,247,600 | 23.50 | 24.45 | 23.20 | 749,610 | 568,790 | 4.3 |
| #14 | 05/09/2023 |
23.50
0
|
28,257,300 | 23.70 | 23.85 | 23.30 | 94,200 | 1,036,210 | -22.1 |
| #15 | 31/08/2023 |
23.50
0
|
22,510,400 | 23.50 | 23.80 | 23.30 | 303,300 | 814,700 | -12.0 |
| #16 | 30/08/2023 |
23.50
1.10
|
34,463,800 | 22.40 | 23.50 | 22.25 | 1,246,700 | 308,300 | 22.1 |
| #17 | 29/08/2023 |
22.40
0.20
|
39,291,500 | 22.20 | 22.80 | 22 | 2,079,400 | 591,896 | 33.3 |
| #18 | 28/08/2023 |
22.20
0.35
|
24,772,000 | 21.85 | 22.40 | 21.90 | 1,840,300 | 583,700 | 27.9 |
| #19 | 25/08/2023 |
21.85
0.55
|
50,310,900 | 21.30 | 22.20 | 21.15 | 1,692,900 | 346,700 | 29.4 |
| #20 | 24/08/2023 |
21.30
0.75
|
29,763,700 | 20.55 | 21.30 | 20.50 | 925,200 | 65,200 | 18.3 |
| #21 | 23/08/2023 |
20.55
-0.45
|
22,115,400 | 21 | 21.30 | 20.55 | 2,073,400 | 4,648,000 | -52.9 |
| #22 | 22/08/2023 |
21
0.55
|
42,746,200 | 20.45 | 21.05 | 19.55 | 518,100 | 2,643,258 | -44.6 |
| #23 | 21/08/2023 |
20.45
0.45
|
33,874,100 | 20 | 20.80 | 19.80 | 1,259,900 | 370,229 | 18.2 |
| #24 | 18/08/2023 |
20
-1.50
|
59,562,700 | 21.50 | 21.60 | 20 | 375,914 | 1,380,316 | -20.1 |
| #25 | 17/08/2023 |
21.50
0.20
|
44,622,600 | 21.30 | 22.20 | 21.50 | 400,379 | 727,764 | -7.0 |
| #26 | 16/08/2023 |
21.30
0.20
|
26,656,900 | 21.10 | 21.30 | 20.80 | 261,600 | 435,300 | -3.7 |
| #27 | 15/08/2023 |
21.10
-0.30
|
24,631,000 | 21.40 | 21.50 | 21.05 | 241,000 | 364,100 | -2.6 |
| #28 | 14/08/2023 |
21.40
1.35
|
58,772,200 | 20.05 | 21.45 | 20.30 | 1,148,400 | 2,051,200 | -19.7 |
| #29 | 11/08/2023 |
20.05
-0.05
|
24,692,600 | 20.10 | 20.30 | 19.75 | 105,000 | 2,620,700 | -50.4 |
| #30 | 10/08/2023 |
20.10
0.10
|
19,454,500 | 20 | 20.30 | 19.90 | 274,100 | 196,400 | 1.6 |
| #31 | 09/08/2023 |
20
-0.10
|
23,282,400 | 20.10 | 20.40 | 19.90 | 768,300 | 496,200 | 5.5 |
| #32 | 08/08/2023 |
20.10
-0.45
|
34,357,400 | 20.55 | 20.75 | 20.05 | 122,500 | 2,194,100 | -42.1 |
| #33 | 07/08/2023 |
20.55
-0.05
|
31,062,700 | 20.60 | 21.20 | 20.55 | 377,000 | 1,131,900 | -15.7 |
| #34 | 04/08/2023 |
20.60
0.80
|
26,520,700 | 19.80 | 20.65 | 19.80 | 640,500 | 264,100 | 7.7 |
| #35 | 03/08/2023 |
19.80
-0.40
|
47,190,400 | 20.20 | 20.40 | 19.70 | 478,300 | 3,475,600 | -60.1 |
| #36 | 02/08/2023 |
20.20
0.20
|
29,558,400 | 20 | 20.50 | 19.90 | 2,416,000 | 1,322,800 | 22.2 |
| #37 | 01/08/2023 |
20
-0.80
|
39,027,900 | 20.80 | 20.85 | 20 | 834,600 | 534,100 | 6.2 |
| #38 | 31/07/2023 |
20.80
0.50
|
35,281,500 | 20.30 | 21 | 20.15 | 1,151,600 | 653,500 | 10.2 |
| #39 | 28/07/2023 |
20.30
0.90
|
55,127,200 | 19.40 | 20.40 | 19.45 | 2,380,200 | 224,400 | 43.7 |
| #40 | 27/07/2023 |
19.40
0.10
|
30,810,700 | 19.30 | 19.70 | 19.15 | 109,900 | 102,100 | 0.1 |
| #41 | 26/07/2023 |
19.30
0.40
|
35,822,000 | 18.90 | 19.50 | 18.60 | 1,385,000 | 146,200 | 23.5 |
| #42 | 25/07/2023 |
18.90
-0.15
|
25,340,100 | 19.05 | 19.25 | 18.75 | 709,000 | 159,200 | 10.4 |
| #43 | 24/07/2023 |
19.05
0.30
|
27,174,400 | 18.75 | 19.20 | 18.85 | 601,100 | 450,400 | 2.9 |
| #44 | 21/07/2023 |
18.75
0.60
|
39,654,600 | 18.15 | 18.95 | 18.20 | 1,819,000 | 547,400 | 23.7 |
| #45 | 20/07/2023 |
18.15
-0.05
|
14,067,000 | 18.20 | 18.20 | 17.90 | 314,300 | 24,000 | 5.3 |
| #46 | 19/07/2023 |
18.20
-0.20
|
16,016,300 | 18.40 | 18.55 | 18.15 | 732,000 | 241,900 | 8.9 |
| #47 | 18/07/2023 |
18.40
0.10
|
17,152,800 | 18.30 | 18.55 | 18.10 | 1,428,000 | 134,600 | 23.7 |
| #48 | 17/07/2023 |
18.30
-0.20
|
21,385,200 | 18.50 | 18.70 | 18.20 | 311,900 | 454,900 | -2.6 |
| #49 | 14/07/2023 |
18.50
0.55
|
43,607,100 | 17.95 | 18.60 | 18 | 1,529,600 | 83,500 | 26.6 |
| #50 | 13/07/2023 |
17.95
0.45
|
25,381,100 | 17.50 | 18.10 | 17.65 | 2,302,800 | 738,700 | 27.9 |
| #51 | 12/07/2023 |
17.50
-0.40
|
29,187,700 | 17.90 | 18.05 | 17.45 | 1,082,900 | 3,147,300 | -36.5 |
| #52 | 11/07/2023 |
17.90
0.15
|
32,380,300 | 17.75 | 18.10 | 17.60 | 376,300 | 1,570,600 | -21.4 |
| #53 | 10/07/2023 |
17.75
0.05
|
39,486,900 | 17.70 | 18.25 | 17.55 | 1,754,600 | 2,459,100 | -12.5 |
| #54 | 07/07/2023 |
17.70
-0.35
|
49,832,700 | 18.05 | 18.05 | 16.95 | 2,700,400 | 5,442,900 | -47.5 |
| #55 | 06/07/2023 |
18.05
-1.30
|
105,878,000 | 19.35 | 19.55 | 17.95 | 562,900 | 2,365,700 | -33.4 |
| #56 | 05/07/2023 |
19.35
-0.20
|
18,593,400 | 19.55 | 19.80 | 19.30 | 312,100 | 419,000 | -2.1 |
| #57 | 04/07/2023 |
19.55
0.70
|
27,006,300 | 18.85 | 19.60 | 18.80 | 2,058,200 | 1,072,000 | 19.2 |
| #58 | 03/07/2023 |
18.85
-0.05
|
10,496,700 | 18.90 | 19.15 | 18.80 | 229,600 | 194,500 | 0.7 |
| #59 | 30/06/2023 |
18.90
-0.20
|
18,360,900 | 19.10 | 19.15 | 18.70 | 848,100 | 63,300 | 14.9 |
| #60 | 29/06/2023 |
19.10
-0.55
|
24,035,700 | 19.65 | 19.65 | 19.05 | 931,100 | 2,303,700 | -25.8 |
| #61 | 28/06/2023 |
19.65
0
|
26,109,100 | 19.65 | 20.10 | 19.60 | 102,800 | 643,900 | -10.7 |
| #62 | 27/06/2023 |
19.65
0.40
|
16,762,000 | 19.25 | 19.70 | 19.30 | 423,300 | 565,300 | -2.8 |
| #63 | 26/06/2023 |
19.25
-0.55
|
32,430,600 | 19.80 | 19.80 | 18.90 | 133,700 | 2,683,300 | -49.0 |
| #64 | 23/06/2023 |
19.80
0.15
|
30,050,000 | 19.65 | 19.90 | 19.40 | 868,800 | 473,900 | 7.8 |
| #65 | 22/06/2023 |
19.65
-0.10
|
27,516,000 | 19.75 | 20 | 19.50 | 236,700 | 977,900 | -14.6 |
| #66 | 21/06/2023 |
19.75
0.15
|
28,166,700 | 19.60 | 19.95 | 19.50 | 573,600 | 1,059,200 | -9.5 |
| #67 | 20/06/2023 |
19.60
0.40
|
29,629,400 | 19.20 | 19.60 | 18.85 | 331,400 | 2,192,500 | -35.8 |
| #68 | 19/06/2023 |
19.20
-0.20
|
28,655,600 | 19.40 | 19.75 | 19.20 | 1,164,200 | 1,287,600 | -2.2 |
| #69 | 16/06/2023 |
19.40
0.30
|
69,373,800 | 19.10 | 20.40 | 19.35 | 13,572,300 | 3,592,700 | 202.2 |
| #70 | 15/06/2023 |
19.10
0.40
|
34,126,000 | 18.70 | 19.10 | 18.65 | 6,903,200 | 1,032,900 | 111.3 |
| #71 | 14/06/2023 |
18.70
0.05
|
38,785,500 | 18.65 | 19.15 | 18.65 | 4,599,500 | 384,200 | 79.7 |
| #72 | 13/06/2023 |
18.65
-0.20
|
25,972,900 | 18.85 | 19.05 | 18.60 | 1,518,800 | 679,200 | 15.7 |
| #73 | 12/06/2023 |
18.85
-0.10
|
24,092,800 | 18.95 | 19.05 | 18.35 | 2,892,200 | 3,456,100 | -10.3 |
| #74 | 09/06/2023 |
18.95
0.85
|
43,027,600 | 18.10 | 19 | 18.10 | 7,036,100 | 139,000 | 126.9 |
| #75 | 08/06/2023 |
18.10
-1.15
|
66,280,900 | 19.25 | 19.50 | 18.10 | 3,050,600 | 1,752,500 | 24.8 |
| #76 | 07/06/2023 |
19.25
-0.05
|
28,297,100 | 19.30 | 19.45 | 19 | 2,098,200 | 1,423,800 | 13.0 |
| #77 | 06/06/2023 |
19.30
1.25
|
52,221,900 | 18.05 | 19.30 | 17.95 | 6,528,600 | 2,163,000 | 82.2 |
| #78 | 05/06/2023 |
18.05
-0.25
|
38,173,900 | 18.30 | 18.60 | 17.95 | 1,356,000 | 938,400 | 7.7 |
| #79 | 02/06/2023 |
18.30
0.10
|
29,896,200 | 18.20 | 18.65 | 18.10 | 803,800 | 933,100 | -2.4 |
| #80 | 01/06/2023 |
18.20
0.70
|
36,679,200 | 17.50 | 18.30 | 17.30 | 1,112,900 | 495,600 | 10.9 |
| #81 | 31/05/2023 |
17.50
0.10
|
38,028,200 | 17.40 | 17.85 | 17.25 | 411,900 | 736,900 | -5.8 |
| #82 | 30/05/2023 |
17.40
0.35
|
40,638,900 | 17.05 | 17.45 | 17.05 | 422,300 | 373,300 | 0.9 |
| #83 | 29/05/2023 |
17.05
1.10
|
44,832,300 | 15.95 | 17.05 | 16.15 | 2,415,500 | 504,500 | 31.2 |
| #84 | 26/05/2023 |
15.95
0.10
|
17,484,300 | 15.85 | 16.20 | 15.85 | 595,400 | 4,236,200 | -58.2 |
| #85 | 25/05/2023 |
15.85
-0.25
|
26,764,400 | 16.10 | 16.15 | 15.80 | 797,700 | 3,670,500 | -45.8 |
| #86 | 24/05/2023 |
16.10
-0.25
|
38,542,400 | 16.35 | 16.70 | 16.10 | 157,800 | 4,941,700 | -77.9 |
| #87 | 23/05/2023 |
16.35
0.20
|
44,705,700 | 16.15 | 16.70 | 16.20 | 284,600 | 6,748,400 | -105.7 |
| #88 | 22/05/2023 |
16.15
0.05
|
23,801,700 | 16.10 | 16.50 | 16.10 | 131,800 | 3,409,300 | -53.3 |
| #89 | 19/05/2023 |
16.10
0.60
|
70,072,900 | 15.50 | 16.25 | 15.50 | 3,001,000 | 2,380,400 | 10.1 |
| #90 | 18/05/2023 |
15.50
0.25
|
19,185,400 | 15.25 | 15.80 | 15.25 | 1,616,400 | 9,979 | 24.9 |
| #91 | 17/05/2023 |
15.25
-0.35
|
15,604,600 | 15.60 | 15.70 | 15.25 | 792,900 | 3,400 | 12.3 |
| #92 | 16/05/2023 |
15.60
0.10
|
14,621,400 | 15.50 | 15.80 | 15.45 | 981,200 | 48,400 | 14.5 |
| #93 | 15/05/2023 |
15.50
-0.35
|
20,907,000 | 15.85 | 16.10 | 15.50 | 1,054,300 | 471,400 | 9.1 |
| #94 | 12/05/2023 |
15.85
0.30
|
22,650,200 | 15.55 | 15.85 | 15.40 | 2,453,200 | 235,100 | 34.9 |
| #95 | 11/05/2023 |
15.55
0.25
|
23,964,800 | 15.30 | 15.80 | 15.35 | 4,657,200 | 20,600 | 72.3 |
| #96 | 10/05/2023 |
15.30
0.25
|
18,786,700 | 15.05 | 15.40 | 15.15 | 789,900 | 76,900 | 10.9 |
| #97 | 09/05/2023 |
15.05
-0.05
|
8,647,700 | 15.10 | 15.20 | 15 | 213,100 | 1,092,400 | -13.2 |
| #98 | 08/05/2023 |
15.10
0.35
|
14,791,600 | 14.75 | 15.15 | 14.85 | 1,324,300 | 909,000 | 6.3 |
| #99 | 05/05/2023 |
14.75
-0.20
|
8,591,900 | 14.95 | 15.05 | 14.75 | 8,100 | 1,301,500 | -19.2 |
| #100 | 04/05/2023 |
14.95
0.10
|
12,075,400 | 14.85 | 15.15 | 14.75 | 569,500 | 1,428,200 | -12.8 |