Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -4.56% | 5,632,600 | -7,800 | -0.2 |
16.50
18.15
16.75
|
2 tháng
(2024-07-22) |
-1.13 | -6.32% | 20,271,500 | -5,268,500 | -120.9 |
16.50
19.20
16.75
|
3 tháng
(2024-06-20) |
-3.09 | -15.57% | 44,545,700 | -5,621,114 | -129.7 |
16.50
20.40
16.75
|
6 tháng
(2024-03-22) |
-2.33 | -12.21% | 139,236,100 | -5,824,314 | -134.9 |
15.84
21.72
16.75
|
12 tháng
(2023-09-25) |
-8.21 | -32.89% | 209,451,100 | -5,521,883 | -129.4 |
15.84
25.52
16.75
|
24 tháng
(2022-09-29) |
-9.43 | -36.02% | 274,721,200 | -4,638,927 | -101.8 |
15.84
28.16
16.75
|
36 tháng
(2021-10-04) |
-6.82 | -28.93% | 400,936,400 | -11,285,443 | -354.5 |
15.84
38.04
16.75
|
60 tháng
(2020-01-09) |
1.47 | 9.59% | 874,730,230 | -25,388,067 | -660.8 |
13.25
38.04
16.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
16.40
|
950,700 | 16.32 | 16.60 | 16.16 | 16,600 | 13,400 | 0.1 |
24/04/2024 |
16.40
|
1,204,300 | 16 | 16.60 | 15.96 | 34,300 | 3,600 | 0.6 |
23/04/2024 |
15.88
|
536,300 | 16.24 | 16.32 | 15.84 | 5,100 | 1,300 | 0.1 |
22/04/2024 |
16.36
|
816,300 | 15.84 | 16.44 | 15.76 | 118,500 | 5,400 | 2.3 |
19/04/2024 |
15.84
|
1,048,600 | 16.08 | 16.44 | 15.84 | 15,100 | 13,000 | 0.0 |
17/04/2024 |
16.32
|
430,500 | 17 | 17 | 16.32 | 1,300 | 500 | 0.0 |
16/04/2024 |
16.72
|
910,400 | 16.80 | 17.20 | 16.24 | 23,500 | 11,400 | 0.2 |
15/04/2024 |
17.28
|
1,345,800 | 18.44 | 18.56 | 17.28 | 14,700 | 340,100 | -7.4 |
12/04/2024 |
18.56
|
743,900 | 18.56 | 18.80 | 18.48 | 1,100 | 17,100 | -0.4 |
11/04/2024 |
18.48
|
662,900 | 18.64 | 18.72 | 18.44 | 5,700 | 6,300 | -0.0 |
10/04/2024 |
18.72
|
1,627,300 | 18.16 | 18.96 | 18.08 | 277,200 | 16,600 | 6.1 |
09/04/2024 |
18.16
|
619,900 | 18.08 | 18.16 | 17.92 | 1,400 | 5,700 | -0.1 |
08/04/2024 |
18
|
620,200 | 18.32 | 18.48 | 18 | 13,700 | 1,500 | 0.3 |
05/04/2024 |
18.32
|
683,700 | 18.28 | 18.76 | 18.04 | 68,400 | 3,700 | 1.5 |
04/04/2024 |
18.32
|
1,079,300 | 18.40 | 18.56 | 18 | 29,100 | 150,200 | -2.8 |
03/04/2024 |
18.44
|
906,000 | 18.88 | 19.04 | 18.40 | 1,000 | 105,100 | -2.4 |
02/04/2024 |
18.88
|
1,098,500 | 18.88 | 19 | 18.60 | 0 | 279,900 | -6.6 |
01/04/2024 |
19.04
|
1,130,200 | 18.96 | 19.24 | 18.84 | 700 | 92,600 | -2.2 |
29/03/2024 |
19.12
|
1,114,500 | 19.36 | 19.36 | 19.04 | 0 | 37,000 | -0.9 |
28/03/2024 |
19.36
|
1,945,500 | 18.96 | 19.36 | 18.96 | 406,500 | 2,000 | 9.7 |
27/03/2024 |
18.96
|
1,700,100 | 18.96 | 19.20 | 18.80 | 21,300 | 91,100 | -1.7 |
26/03/2024 |
18.96
|
1,235,200 | 19.12 | 19.12 | 18.88 | 1,200 | 47,600 | -1.1 |
25/03/2024 |
19.04
|
1,829,300 | 19.08 | 19.52 | 18.84 | 22,900 | 281,400 | -6.2 |
22/03/2024 |
19.08
|
3,329,900 | 18.56 | 19.16 | 18.32 | 56,700 | 151,100 | -2.2 |
21/03/2024 |
18.56
|
2,475,900 | 18.76 | 18.80 | 18.36 | 50,200 | 22,400 | 0.6 |
20/03/2024 |
18.76
|
1,871,400 | 18.40 | 18.88 | 18.44 | 12,700 | 23,700 | -0.3 |
19/03/2024 |
18.40
|
2,963,300 | 17.60 | 18.56 | 17.64 | 422,500 | 21,800 | 9.2 |
18/03/2024 |
17.60
|
1,145,600 | 17.84 | 17.96 | 17.20 | 33,000 | 71,500 | -0.9 |
15/03/2024 |
17.84
|
789,000 | 17.80 | 17.92 | 17.48 | 0 | 69,400 | -1.5 |
14/03/2024 |
17.80
|
636,700 | 18 | 18 | 17.28 | 78,900 | 1,600 | 1.7 |
13/03/2024 |
18
|
1,182,300 | 17.68 | 18 | 17.20 | 26,400 | 105,000 | -1.7 |
12/03/2024 |
17.68
|
1,230,400 | 17.36 | 17.68 | 16.56 | 140,700 | 1,100 | 3.0 |
11/03/2024 |
17.36
|
1,039,000 | 18.24 | 18.24 | 17.12 | 28,400 | 14,400 | 0.3 |
08/03/2024 |
18.24
|
829,600 | 18.96 | 18.96 | 18.24 | 16,300 | 84,900 | -1.6 |
07/03/2024 |
18.96
|
899,800 | 19.16 | 19.16 | 18.64 | 108,100 | 42,564 | 1.6 |
06/03/2024 |
19.16
|
855,400 | 19.20 | 19.20 | 18.76 | 20,800 | 49,000 | -0.7 |
05/03/2024 |
19.20
|
2,430,000 | 19.44 | 19.68 | 18.88 | 129,600 | 1,800 | 3.0 |
04/03/2024 |
19.44
|
1,001,700 | 19.28 | 19.48 | 18.92 | 17,800 | 4,900 | 0.3 |
01/03/2024 |
19.28
|
612,500 | 19.24 | 19.36 | 19.12 | 1,000 | 4,404 | -0.1 |
29/02/2024 |
19.24
|
619,200 | 19.36 | 19.36 | 19.08 | 3,400 | 6,300 | -0.1 |
28/02/2024 |
19.36
|
110,500 | 19.52 | 19.60 | 19.36 | 2,700 | 23,700 | -0.5 |
27/02/2024 |
19.52
|
160,900 | 19.28 | 19.52 | 19.20 | 2,200 | 3,200 | -0.0 |
26/02/2024 |
19.28
|
167,800 | 19.20 | 19.32 | 19.12 | 200 | 3,400 | -0.1 |
23/02/2024 |
19.20
|
355,600 | 19.60 | 19.64 | 19.20 | 3,600 | 4,800 | -0.0 |
22/02/2024 |
19.60
|
139,100 | 19.64 | 19.64 | 19.44 | 2,000 | 1,600 | 0.0 |
21/02/2024 |
19.64
|
168,800 | 19.84 | 19.84 | 19.56 | 500 | 1,005 | -0.0 |
20/02/2024 |
19.84
|
206,500 | 19.68 | 19.84 | 19.56 | 5,700 | 0 | 0.1 |
19/02/2024 |
19.68
|
242,900 | 19.60 | 19.72 | 19.52 | 6,704 | 200 | 0.2 |
16/02/2024 |
19.60
|
326,600 | 19.48 | 19.80 | 19.48 | 12,600 | 0 | 0.3 |
15/02/2024 |
19.48
|
150,000 | 19.16 | 19.48 | 19.16 | 2,000 | 400 | 0.0 |
07/02/2024 |
19.16
|
127,400 | 19.24 | 19.32 | 19.12 | 8,000 | 0 | 0.2 |
06/02/2024 |
19.24
|
102,700 | 19.20 | 19.40 | 19.24 | 200 | 0 | 0.0 |
05/02/2024 |
19.20
|
375,000 | 19.44 | 19.64 | 19.12 | 19,000 | 0 | 0.5 |
02/02/2024 |
19.44
|
208,800 | 19.40 | 19.76 | 19.40 | 0 | 2,800 | -0.1 |
01/02/2024 |
19.40
|
281,200 | 19.52 | 19.60 | 19.32 | 500 | 2,600 | -0.1 |
31/01/2024 |
19.52
|
271,500 | 19.76 | 19.92 | 19.52 | 1,200 | 33,700 | -0.8 |
30/01/2024 |
19.76
|
179,100 | 19.76 | 19.84 | 19.60 | 0 | 12,800 | -0.3 |
29/01/2024 |
19.76
|
269,000 | 19.72 | 19.76 | 19.48 | 0 | 14,600 | -0.4 |
26/01/2024 |
19.72
|
265,900 | 19.64 | 19.76 | 19.28 | 800 | 7,800 | -0.2 |
25/01/2024 |
19.64
|
201,500 | 19.68 | 19.76 | 19.60 | 0 | 0 | 0 |
24/01/2024 |
19.68
|
287,700 | 19.76 | 19.76 | 19.56 | 0 | 1,800 | -0.0 |
23/01/2024 |
19.76
|
364,600 | 20.08 | 20.12 | 19.76 | 0 | 1,500 | -0.0 |
22/01/2024 |
20.08
|
282,000 | 20.20 | 20.20 | 19.96 | 1,600 | 1,500 | 0.0 |
19/01/2024 |
20.20
|
430,500 | 20.40 | 20.44 | 20.04 | 1,600 | 0 | 0.0 |
18/01/2024 |
20.40
|
646,600 | 20.36 | 20.48 | 20.12 | 1,100 | 200 | 0.0 |
17/01/2024 |
20.36
|
1,018,700 | 20.12 | 20.48 | 20 | 24,000 | 1,100 | 0.6 |
16/01/2024 |
20.12
|
463,300 | 19.96 | 20.20 | 19.88 | 0 | 0 | 0 |
15/01/2024 |
19.96
|
496,800 | 19.96 | 20.24 | 19.92 | 0 | 0 | 0 |
12/01/2024 |
19.96
|
633,600 | 20.44 | 20.44 | 19.92 | 1,200 | 2,400 | -0.0 |
11/01/2024 |
20.44
|
607,400 | 20.48 | 20.48 | 20.24 | 100 | 200 | -0.0 |
10/01/2024 |
20.48
|
650,800 | 20.64 | 20.80 | 20.28 | 900 | 21,500 | -0.5 |
09/01/2024 |
20.64
|
641,800 | 20.80 | 20.96 | 20.52 | 1,000 | 22,100 | -0.5 |
08/01/2024 |
20.80
|
554,700 | 20.68 | 21.08 | 20.72 | 0 | 500 | -0.0 |
05/01/2024 |
20.68
|
749,600 | 20.92 | 21.04 | 20.68 | 100 | 100 | -0 |
04/01/2024 |
20.92
|
825,700 | 21 | 21.04 | 20.68 | 1,200 | 5,800 | -0.1 |
03/01/2024 |
21
|
737,300 | 21 | 21.04 | 20.68 | 0 | 700 | -0.0 |
02/01/2024 |
21
|
892,000 | 21.20 | 21.52 | 20.72 | 600 | 7,100 | -0.2 |
29/12/2023 |
21.20
|
1,220,200 | 20.16 | 21.20 | 20.16 | 33,200 | 0 | 0.8 |
28/12/2023 |
20.16
|
514,300 | 20.08 | 20.16 | 19.84 | 27,600 | 0 | 0.7 |
27/12/2023 |
20.08
|
490,500 | 19.88 | 20.08 | 19.72 | 9,700 | 0 | 0.2 |
26/12/2023 |
19.88
|
459,300 | 20 | 20.08 | 19.72 | 3,000 | 50,400 | -1.2 |
25/12/2023 |
20
|
487,000 | 19.92 | 20.08 | 19.68 | 2,000 | 600 | 0.0 |
22/12/2023 |
19.92
|
421,400 | 19.96 | 20 | 19.60 | 300 | 4,000 | -0.1 |
21/12/2023 |
19.96
|
561,400 | 20 | 20 | 19.64 | 0 | 0 | 0 |
20/12/2023 |
20
|
448,700 | 20 | 20.08 | 19.68 | 0 | 200 | -0.0 |
19/12/2023 |
20
|
417,500 | 20.12 | 20.40 | 19.84 | 100 | 600 | -0.0 |
18/12/2023 |
20.12
|
624,400 | 19.68 | 20.20 | 19.68 | 9,000 | 3,800 | 0.1 |
15/12/2023 |
19.68
|
476,400 | 19.68 | 19.76 | 19.44 | 400 | 700 | -0.0 |
14/12/2023 |
19.68
|
524,600 | 19.68 | 19.80 | 19.52 | 2,600 | 0 | 0.1 |
13/12/2023 |
19.68
|
569,900 | 19.84 | 19.88 | 19.56 | 1,000 | 100 | 0.0 |
12/12/2023 |
19.84
|
621,000 | 19.76 | 19.88 | 19.60 | 0 | 1,400 | -0.0 |
11/12/2023 |
19.76
|
583,500 | 19.72 | 19.80 | 19.44 | 400 | 0 | 0.0 |
08/12/2023 |
19.72
|
466,100 | 19.72 | 19.84 | 19.44 | 200 | 0 | 0.0 |
07/12/2023 |
19.72
|
535,700 | 20 | 20.12 | 19.44 | 5,500 | 100 | 0.1 |
06/12/2023 |
20
|
336,300 | 19.88 | 20.16 | 19.84 | 1,000 | 4,300 | -0.1 |
05/12/2023 |
19.88
|
335,100 | 20 | 20.16 | 19.76 | 0 | 7,300 | -0.2 |
04/12/2023 |
20
|
652,800 | 19.96 | 20.16 | 19.56 | 1,000 | 100 | 0.0 |
01/12/2023 |
19.96
|
304,600 | 20 | 20.08 | 19.72 | 1,600 | 0 | 0.0 |
30/11/2023 |
20
|
325,700 | 20.12 | 20.28 | 19.88 | 0 | 500 | -0.0 |
29/11/2023 |
20.12
|
414,800 | 20.28 | 20.48 | 20.12 | 0 | 700 | -0.0 |