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) |
-0.70 | -4.09% | 1,142,800 | -26,800 | -0.5 |
16
17.10
16.30
|
2 tháng
(2024-07-22) |
-1.30 | -7.34% | 2,448,200 | 138,200 | 2.4 |
16
17.70
16.30
|
3 tháng
(2024-06-21) |
-2.50 | -13.23% | 6,446,100 | 181,700 | 3.2 |
16
18.90
16.30
|
6 tháng
(2024-03-25) |
-1.50 | -8.38% | 15,802,100 | -850,620 | -14.1 |
15.90
18.90
16.30
|
12 tháng
(2023-09-25) |
-3.04 | -15.64% | 36,238,700 | 889,661 | 16.0 |
15.90
19.44
16.30
|
24 tháng
(2022-09-30) |
-3.87 | -19.11% | 83,549,257 | 3,717,783 | 69.0 |
13.87
20.27
16.30
|
36 tháng
(2021-10-05) |
-1.05 | -6% | 120,237,952 | 4,795,313 | 115.9 |
13.87
23.65
16.30
|
60 tháng
(2019-10-16) |
7.25 | 79.24% | 187,480,436 | 3,546,073 | 86.6 |
6.93
23.65
16.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
16.30
|
47,300 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
18/09/2024 |
16.40
|
44,900 | 16.30 | 16.40 | 16.10 | 200 | 0 | 0.0 |
17/09/2024 |
16.10
|
15,100 | 16.30 | 16.50 | 16.10 | 1,000 | 0 | 0.0 |
16/09/2024 |
16
|
62,000 | 16.30 | 16.30 | 16 | 400 | 0 | 0.0 |
13/09/2024 |
16.30
|
16,400 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
12/09/2024 |
16.40
|
31,200 | 16.50 | 16.50 | 16.20 | 200 | 0 | 0.0 |
11/09/2024 |
16.20
|
80,400 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
10/09/2024 |
16.50
|
40,700 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
09/09/2024 |
16.70
|
98,200 | 16.60 | 16.80 | 16.30 | 100 | 0 | 0.0 |
06/09/2024 |
16.80
|
14,900 | 16.90 | 16.90 | 16.70 | 100 | 0 | 0.0 |
05/09/2024 |
16.90
|
93,500 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
04/09/2024 |
16.90
|
22,400 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
30/08/2024 |
17
|
35,100 | 16.90 | 17 | 16.70 | 5,300 | 0 | 0.1 |
29/08/2024 |
17
|
29,100 | 16.90 | 17 | 16.80 | 8,500 | 0 | 0.1 |
28/08/2024 |
16.80
|
111,100 | 16.90 | 17 | 16.70 | 5,900 | 0 | 0.1 |
27/08/2024 |
16.90
|
47,100 | 16.90 | 16.90 | 16.60 | 800 | 0 | 0.0 |
26/08/2024 |
16.90
|
52,000 | 16.90 | 17 | 16.80 | 12,200 | 1,000 | 0.2 |
23/08/2024 |
16.90
|
36,900 | 16.90 | 17.10 | 16.80 | 1,100 | 2,000 | -0.0 |
22/08/2024 |
17
|
47,300 | 17 | 17 | 16.80 | 7,100 | 0 | 0.1 |
21/08/2024 |
17
|
105,000 | 16.90 | 17.10 | 16.80 | 9,200 | 10,000 | -0.0 |
20/08/2024 |
17.10
|
159,500 | 16.90 | 17.10 | 16.90 | 10,000 | 75,900 | -1.1 |
19/08/2024 |
17
|
40,100 | 17 | 17 | 16.80 | 0 | 1,000 | -0.0 |
16/08/2024 |
17
|
228,400 | 16.80 | 17 | 16.70 | 100 | 0 | 0.0 |
15/08/2024 |
16.80
|
36,100 | 17.10 | 17.10 | 16.70 | 21,800 | 0 | 0.4 |
14/08/2024 |
17.10
|
46,000 | 17.10 | 17.20 | 16.90 | 200 | 0 | 0.0 |
13/08/2024 |
17.10
|
34,500 | 17.20 | 17.20 | 16.80 | 2,400 | 0 | 0.0 |
12/08/2024 |
17.20
|
40,800 | 17 | 17.20 | 16.90 | 800 | 0 | 0.0 |
09/08/2024 |
17.20
|
61,300 | 17.20 | 17.30 | 16 | 700 | 0 | 0.0 |
08/08/2024 |
17.30
|
119,500 | 17.20 | 17.30 | 16.90 | 0 | 700 | -0.0 |
07/08/2024 |
17.20
|
30,000 | 17 | 17.20 | 16.80 | 3,000 | 0 | 0.1 |
06/08/2024 |
17.20
|
41,400 | 16.70 | 17.20 | 16.70 | 100 | 0 | 0.0 |
05/08/2024 |
16.90
|
57,800 | 17.10 | 17.40 | 16.50 | 100 | 0 | 0.0 |
02/08/2024 |
17.40
|
124,600 | 17.20 | 17.60 | 17 | 97,900 | 1,500 | 1.7 |
01/08/2024 |
17.20
|
83,000 | 17.50 | 17.50 | 16.90 | 0 | 0 | 0 |
31/07/2024 |
17.50
|
28,500 | 16.90 | 17.50 | 16.90 | 6,900 | 0 | 0.1 |
30/07/2024 |
17.40
|
45,900 | 17.20 | 17.40 | 16.90 | 20,100 | 0 | 0.3 |
29/07/2024 |
17.40
|
42,800 | 17.10 | 17.40 | 16.60 | 0 | 0 | 0 |
26/07/2024 |
17.30
|
27,700 | 17 | 17.30 | 17 | 100 | 0 | 0.0 |
25/07/2024 |
17.20
|
23,700 | 17.40 | 17.50 | 17.10 | 100 | 0 | 0.0 |
24/07/2024 |
17.50
|
46,300 | 17.40 | 17.60 | 16.70 | 2,000 | 0 | 0.0 |
23/07/2024 |
17.40
|
61,300 | 17.30 | 17.80 | 17.10 | 2,000 | 0 | 0.0 |
22/07/2024 |
17.70
|
85,700 | 17.80 | 18.10 | 17.20 | 9,900 | 0 | 0.2 |
19/07/2024 |
17.80
|
93,800 | 18.10 | 18.30 | 17.60 | 23,000 | 0 | 0.4 |
18/07/2024 |
17.90
|
51,400 | 17.40 | 18.30 | 17.40 | 18,000 | 900 | 0.3 |
17/07/2024 |
17.90
|
164,500 | 18.30 | 18.40 | 17.40 | 38,600 | 0 | 0.7 |
16/07/2024 |
18.30
|
271,000 | 17.90 | 18.30 | 17.90 | 0 | 156,300 | -2.8 |
15/07/2024 |
18
|
155,100 | 18.20 | 18.50 | 17.80 | 0 | 55,000 | -1.0 |
12/07/2024 |
18.40
|
101,500 | 18.30 | 18.50 | 18.10 | 0 | 0 | 0 |
11/07/2024 |
18.50
|
53,600 | 18.40 | 18.60 | 18.30 | 3,100 | 0 | 0.1 |
10/07/2024 |
18.50
|
348,900 | 18.50 | 18.70 | 18.20 | 12,000 | 0 | 0.2 |
09/07/2024 |
18.50
|
124,900 | 18.50 | 18.60 | 18.10 | 12,200 | 200 | 0.2 |
08/07/2024 |
18.40
|
88,300 | 18.30 | 18.50 | 18.10 | 8,300 | 0 | 0.2 |
05/07/2024 |
18.40
|
66,600 | 18.30 | 18.70 | 18.20 | 7,100 | 0 | 0.1 |
04/07/2024 |
18.50
|
286,200 | 18.30 | 19.40 | 18.30 | 32,000 | 0 | 0.6 |
03/07/2024 |
18.30
|
62,700 | 18.10 | 18.40 | 18.10 | 11,000 | 0 | 0.2 |
02/07/2024 |
18.30
|
105,300 | 17.80 | 18.30 | 17.80 | 35,100 | 0 | 0.6 |
01/07/2024 |
18
|
53,500 | 18.10 | 18.30 | 17.80 | 3,300 | 0 | 0.1 |
28/06/2024 |
18.10
|
138,100 | 18.40 | 18.50 | 17.80 | 20,500 | 0 | 0.4 |
27/06/2024 |
18.40
|
115,800 | 18 | 18.40 | 17.90 | 35,700 | 0 | 0.6 |
26/06/2024 |
18.40
|
213,100 | 18.50 | 18.70 | 17.80 | 0 | 100 | -0.0 |
25/06/2024 |
18.30
|
189,700 | 19 | 19 | 18 | 0 | 0 | 0 |
24/06/2024 |
18.50
|
339,200 | 18.90 | 20.10 | 18.10 | 2,900 | 0 | 0.1 |
21/06/2024 |
18.90
|
974,700 | 18.20 | 20.10 | 18.20 | 200 | 7,000 | -0.1 |
20/06/2024 |
18.20
|
95,400 | 18 | 18.40 | 17.90 | 33,600 | 0 | 0.6 |
19/06/2024 |
18.20
|
148,400 | 18 | 18.50 | 17.90 | 10,000 | 0 | 0.2 |
18/06/2024 |
18
|
130,500 | 17.70 | 18 | 17.70 | 63,200 | 2,900 | 1.1 |
17/06/2024 |
17.60
|
189,400 | 18.20 | 18.30 | 17.50 | 500 | 0 | 0.0 |
14/06/2024 |
18.40
|
229,500 | 18.50 | 18.70 | 17.90 | 11,600 | 0 | 0.2 |
13/06/2024 |
18.40
|
414,400 | 18.80 | 19 | 18 | 0 | 207,100 | -3.8 |
12/06/2024 |
18.40
|
301,100 | 18.30 | 18.70 | 18.20 | 600 | 165,000 | -3.0 |
11/06/2024 |
18.50
|
549,600 | 18.70 | 18.90 | 17.90 | 0 | 300,200 | -4.5 |
10/06/2024 |
18.80
|
419,700 | 18.60 | 19 | 18.40 | 0 | 22,600 | -0.4 |
07/06/2024 |
18.60
|
381,800 | 18.60 | 19.20 | 18.50 | 0 | 0 | 0 |
06/06/2024 |
18.60
|
733,900 | 17.50 | 18.70 | 17.50 | 0 | 0 | 0 |
05/06/2024 |
17.50
|
204,900 | 17.40 | 17.60 | 17.40 | 40,800 | 62,400 | -0.4 |
04/06/2024 |
17.40
|
178,100 | 17.50 | 17.60 | 17.40 | 6,000 | 64,000 | -1.0 |
03/06/2024 |
17.40
|
266,400 | 17.30 | 17.70 | 17.20 | 0 | 79,100 | -1.4 |
31/05/2024 |
17.30
|
88,500 | 17.20 | 17.50 | 17 | 29,600 | 0 | 0.5 |
30/05/2024 |
17.20
|
160,500 | 17.20 | 17.30 | 16.90 | 0 | 98,000 | -1.7 |
29/05/2024 |
17.40
|
228,300 | 17.30 | 17.70 | 17.20 | 17,600 | 40,000 | -0.4 |
28/05/2024 |
17.40
|
102,300 | 17.20 | 17.50 | 17.10 | 23,000 | 0 | 0.4 |
27/05/2024 |
17.30
|
76,000 | 17.60 | 17.70 | 17.10 | 12,900 | 0 | 0.2 |
24/05/2024 |
17.60
|
140,500 | 17.80 | 17.90 | 17.10 | 17,300 | 0 | 0.3 |
23/05/2024 |
17.80
|
278,200 | 17.30 | 17.80 | 17.20 | 30,500 | 0 | 0.5 |
22/05/2024 |
17.40
|
185,700 | 17.10 | 17.40 | 17.10 | 64,200 | 0 | 1.1 |
21/05/2024 |
17.10
|
167,400 | 16.90 | 17.30 | 16.90 | 67,300 | 0 | 1.2 |
20/05/2024 |
17.10
|
94,200 | 16.80 | 17.10 | 16.80 | 42,800 | 0 | 0.7 |
17/05/2024 |
17.10
|
241,800 | 16.80 | 17.10 | 16.70 | 5,800 | 112,800 | -1.8 |
16/05/2024 |
16.80
|
141,500 | 16.60 | 16.90 | 16.50 | 43,900 | 0 | 0.7 |
15/05/2024 |
16.50
|
71,400 | 16.40 | 16.60 | 16.40 | 6,600 | 3,900 | 0.0 |
14/05/2024 |
16.40
|
103,500 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 |
13/05/2024 |
16.40
|
121,700 | 16.80 | 16.80 | 16.20 | 0 | 0 | 0 |
10/05/2024 |
16.80
|
101,600 | 17.20 | 17.20 | 16.60 | 0 | 61,500 | -1.0 |
09/05/2024 |
17
|
378,600 | 16.50 | 17.40 | 16.50 | 0 | 207,928 | -3.5 |
08/05/2024 |
16.40
|
83,800 | 16.30 | 16.40 | 16.10 | 10,900 | 0 | 0.2 |
07/05/2024 |
16.30
|
55,700 | 16.10 | 16.30 | 16 | 600 | 0 | 0.0 |
06/05/2024 |
16.20
|
78,500 | 16.50 | 16.60 | 16 | 700 | 0 | 0.0 |
03/05/2024 |
16.40
|
168,700 | 16.60 | 16.60 | 15.90 | 41,600 | 0 | 0.7 |
02/05/2024 |
16.60
|
36,000 | 16.60 | 16.60 | 16.30 | 20,700 | 500 | 0.3 |
26/04/2024 |
16.90
|
41,100 | 16.20 | 16.90 | 16.20 | 29,300 | 0 | 0.5 |