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) |
-0.05 | -0.23% | 30,853,000 | 140,946 | 3.0 |
19.95
22.15
21.25
|
2 tháng
(2024-07-22) |
0 | 0% | 64,187,500 | 1,408,246 | 27.3 |
18.95
22.15
21.25
|
3 tháng
(2024-06-20) |
-1.49 | -6.53% | 107,495,900 | -325,261 | -10.7 |
18.95
23.75
21.25
|
6 tháng
(2024-03-22) |
1.25 | 6.25% | 215,124,400 | -1,034,452 | -19.5 |
16.28
24.22
21.25
|
12 tháng
(2023-09-25) |
7.03 | 49.49% | 322,529,400 | -19,637 | -5.6 |
11.57
24.22
21.25
|
24 tháng
(2022-09-29) |
11.38 | 115.40% | 485,591,200 | 76,693 | -3.1 |
6.23
24.22
21.25
|
36 tháng
(2021-10-04) |
3.26 | 18.13% | 645,393,600 | 751,873 | 26.5 |
6.23
25.02
21.25
|
60 tháng
(2019-10-15) |
16.95 | 394.24% | 828,202,790 | 1,379,643 | 41.5 |
3.06
25.02
21.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
16.77
|
911,900 | 17.09 | 17.17 | 16.59 | 9,900 | 317,000 | -5.7 |
24/04/2024 |
17.17
|
1,458,900 | 16.86 | 17.31 | 16.77 | 177,600 | 93,500 | 1.6 |
23/04/2024 |
16.55
|
825,200 | 17.04 | 17.13 | 16.46 | 45,300 | 161,100 | -2.2 |
22/04/2024 |
17.00
|
1,345,200 | 16.68 | 17.26 | 16.50 | 331,800 | 114,100 | 4.1 |
19/04/2024 |
16.28
|
3,129,500 | 16.86 | 17.04 | 16.28 | 337,700 | 188,900 | 2.7 |
17/04/2024 |
17.49
|
1,931,900 | 17.76 | 18.03 | 17.31 | 22,600 | 310,800 | -5.7 |
16/04/2024 |
17.67
|
2,858,600 | 18.30 | 18.30 | 17.17 | 258,600 | 266,900 | -0.3 |
15/04/2024 |
18.34
|
2,054,100 | 19.55 | 19.78 | 18.34 | 102,100 | 209,500 | -2.4 |
12/04/2024 |
19.69
|
1,908,200 | 19.64 | 19.78 | 19.28 | 128,300 | 73,100 | 1.2 |
11/04/2024 |
19.37
|
1,292,700 | 18.79 | 19.46 | 18.79 | 99,500 | 98,000 | 0.0 |
10/04/2024 |
19.10
|
1,219,000 | 19.37 | 19.69 | 19.10 | 0 | 124,500 | -2.7 |
09/04/2024 |
19.55
|
1,510,300 | 18.79 | 19.55 | 18.52 | 189,100 | 74,900 | 2.4 |
08/04/2024 |
18.43
|
2,056,900 | 18.79 | 19.01 | 18.43 | 474,200 | 63,000 | 8.5 |
05/04/2024 |
18.74
|
2,393,800 | 19.55 | 19.91 | 18.74 | 7,500 | 612,800 | -13.2 |
04/04/2024 |
20
|
1,434,100 | 20.18 | 20.31 | 19.91 | 3,800 | 53,000 | -1.1 |
03/04/2024 |
20.36
|
2,202,300 | 20.90 | 21.21 | 19.46 | 73,300 | 542,100 | -10.8 |
02/04/2024 |
20.81
|
3,806,600 | 19.91 | 20.99 | 19.87 | 279,900 | 352,700 | -1.6 |
01/04/2024 |
20.18
|
1,378,700 | 20.27 | 20.27 | 19.64 | 21,500 | 90,300 | -1.5 |
29/03/2024 |
20.31
|
1,522,000 | 20.31 | 20.45 | 20.13 | 90,000 | 96,100 | -0.1 |
28/03/2024 |
20.31
|
2,115,100 | 19.96 | 20.36 | 19.42 | 344,300 | 157,900 | 4.3 |
27/03/2024 |
19.64
|
890,600 | 19.91 | 19.91 | 19.37 | 19,300 | 37,500 | -0.4 |
26/03/2024 |
19.82
|
1,328,800 | 18.88 | 19.82 | 18.83 | 60,900 | 70,400 | -0.2 |
25/03/2024 |
19.37
|
1,596,200 | 20 | 20.18 | 19.33 | 5,000 | 89,900 | -1.9 |
22/03/2024 |
20
|
2,518,800 | 20 | 20.54 | 19.64 | 103,600 | 627,700 | -11.6 |
21/03/2024 |
20
|
1,687,400 | 19.87 | 20.45 | 19.78 | 50,900 | 440,500 | -8.7 |
20/03/2024 |
19.87
|
1,402,200 | 19.55 | 20 | 19.15 | 142,200 | 194,100 | -1.1 |
19/03/2024 |
19.55
|
1,167,900 | 19.73 | 20.09 | 19.28 | 60,400 | 169,900 | -2.4 |
18/03/2024 |
19.73
|
3,625,700 | 20.63 | 20.63 | 19.19 | 116,800 | 316,400 | -4.4 |
15/03/2024 |
20.63
|
2,354,200 | 19.73 | 20.81 | 19.55 | 365,200 | 51,200 | 7.0 |
14/03/2024 |
19.73
|
2,624,300 | 19.46 | 20.22 | 19.60 | 251,100 | 343,200 | -2.1 |
13/03/2024 |
19.46
|
4,145,000 | 18.21 | 19.46 | 18.34 | 75,800 | 241,100 | -3.5 |
12/03/2024 |
18.21
|
1,271,700 | 18.07 | 18.39 | 17.76 | 227,400 | 104,000 | 2.5 |
11/03/2024 |
18.07
|
1,439,700 | 18.65 | 18.65 | 17.85 | 88,000 | 196,600 | -2.3 |
08/03/2024 |
18.65
|
1,655,400 | 19.33 | 19.37 | 18.65 | 159,600 | 228,300 | -1.5 |
07/03/2024 |
19.33
|
2,632,600 | 18.30 | 19.37 | 18.21 | 644,500 | 125,300 | 11.0 |
06/03/2024 |
18.30
|
1,488,500 | 18.83 | 19.10 | 18.16 | 72,800 | 130,300 | -1.2 |
05/03/2024 |
18.83
|
1,750,900 | 18.48 | 18.83 | 18.07 | 101,900 | 402,795 | -6.1 |
04/03/2024 |
18.48
|
1,144,800 | 18.65 | 19.01 | 18.34 | 28,900 | 136,500 | -2.2 |
01/03/2024 |
18.65
|
1,646,800 | 18.12 | 18.74 | 18.21 | 57,600 | 97,400 | -0.8 |
29/02/2024 |
18.12
|
1,823,600 | 17.58 | 18.25 | 17.71 | 159,200 | 108,800 | 1.0 |
28/02/2024 |
17.58
|
1,523,100 | 17.35 | 17.76 | 17.35 | 128,500 | 39,190 | 1.7 |
27/02/2024 |
17.35
|
1,097,800 | 17.22 | 17.58 | 17.13 | 11,400 | 220,400 | -4.0 |
26/02/2024 |
17.22
|
1,575,500 | 16.37 | 17.22 | 16.23 | 201,200 | 180,000 | 0.4 |
23/02/2024 |
16.37
|
1,076,100 | 16.64 | 16.95 | 16.37 | 38,300 | 17,100 | 0.4 |
22/02/2024 |
16.64
|
866,900 | 16.91 | 16.95 | 16.64 | 16,100 | 40,700 | -0.5 |
21/02/2024 |
16.91
|
765,000 | 17.00 | 17.04 | 16.68 | 18,700 | 51,300 | -0.6 |
20/02/2024 |
17.00
|
1,945,400 | 16.46 | 17.22 | 16.73 | 292,700 | 132,600 | 3.0 |
19/02/2024 |
16.46
|
1,120,700 | 16.32 | 16.55 | 16.19 | 100 | 157,400 | -2.9 |
16/02/2024 |
16.32
|
796,600 | 16.37 | 16.68 | 16.23 | 6,100 | 202,600 | -3.6 |
15/02/2024 |
16.37
|
680,300 | 16.50 | 16.55 | 16.28 | 51,700 | 130,600 | -1.4 |
07/02/2024 |
16.50
|
1,831,600 | 15.83 | 16.59 | 15.87 | 318,000 | 306,700 | 0.2 |
06/02/2024 |
15.83
|
1,116,000 | 15.74 | 16.10 | 15.78 | 67,800 | 46,500 | 0.4 |
05/02/2024 |
15.74
|
712,700 | 15.43 | 15.74 | 15.43 | 162,500 | 100 | 2.8 |
02/02/2024 |
15.43
|
689,800 | 15.29 | 15.61 | 15.38 | 97,000 | 0 | 1.7 |
01/02/2024 |
15.29
|
560,500 | 15.20 | 15.52 | 15.16 | 27,300 | 83,800 | -1.0 |
31/01/2024 |
15.20
|
692,700 | 15.16 | 15.61 | 15.20 | 92,400 | 3,000 | 1.5 |
30/01/2024 |
15.16
|
380,900 | 15.16 | 15.25 | 15.02 | 12,300 | 43,300 | -0.5 |
29/01/2024 |
15.16
|
430,400 | 15.29 | 15.38 | 15.16 | 27,900 | 162,100 | -2.3 |
26/01/2024 |
15.29
|
269,200 | 15.20 | 15.38 | 15.20 | 0 | 1,100 | -0.0 |
25/01/2024 |
15.20
|
242,700 | 15.29 | 15.38 | 15.20 | 6,200 | 75,300 | -1.2 |
24/01/2024 |
15.29
|
528,900 | 15.25 | 15.56 | 15.20 | 40,000 | 101,700 | -1.0 |
23/01/2024 |
15.25
|
755,500 | 15.52 | 15.61 | 15.16 | 21,700 | 243,700 | -3.8 |
22/01/2024 |
15.52
|
487,000 | 15.38 | 15.56 | 15.25 | 13,400 | 71,600 | -1.0 |
19/01/2024 |
15.38
|
790,900 | 15.52 | 16.01 | 15.38 | 0 | 136,900 | -2.4 |
18/01/2024 |
15.52
|
439,300 | 15.52 | 15.78 | 15.43 | 10,000 | 60,200 | -0.9 |
17/01/2024 |
15.52
|
1,413,400 | 15.38 | 16.01 | 15.34 | 46,900 | 130,000 | -1.4 |
16/01/2024 |
15.38
|
702,500 | 14.98 | 15.38 | 14.93 | 51,000 | 5,200 | 0.8 |
15/01/2024 |
14.98
|
719,400 | 15.16 | 15.47 | 14.98 | 115,200 | 20,700 | 1.6 |
12/01/2024 |
15.16
|
612,100 | 15.52 | 15.56 | 15.07 | 8,300 | 2,600 | 0.1 |
11/01/2024 |
15.52
|
623,500 | 15.43 | 15.78 | 15.34 | 118,100 | 500 | 2.0 |
10/01/2024 |
15.43
|
743,700 | 15.78 | 15.78 | 15.25 | 28,000 | 7,800 | 0.3 |
09/01/2024 |
15.78
|
515,800 | 15.65 | 15.87 | 15.56 | 146,400 | 3,700 | 2.5 |
08/01/2024 |
15.65
|
866,500 | 15.70 | 15.87 | 15.56 | 179,500 | 4,400 | 3.1 |
05/01/2024 |
15.70
|
304,500 | 15.47 | 15.70 | 15.38 | 3,300 | 8,900 | -0.1 |
04/01/2024 |
15.47
|
1,629,900 | 15.38 | 15.87 | 15.43 | 632,500 | 28,000 | 10.6 |
03/01/2024 |
15.38
|
245,000 | 15.34 | 15.38 | 15.07 | 0 | 5,000 | -0.1 |
02/01/2024 |
15.34
|
565,900 | 15.34 | 15.61 | 15.07 | 146,100 | 1,000 | 2.5 |
29/12/2023 |
15.34
|
186,300 | 15.25 | 15.47 | 15.25 | 0 | 0 | 0 |
28/12/2023 |
15.25
|
239,500 | 15.29 | 15.47 | 15.25 | 10,900 | 1,000 | 0.2 |
27/12/2023 |
15.29
|
578,000 | 15.43 | 15.61 | 15.29 | 0 | 0 | 0 |
26/12/2023 |
15.43
|
328,700 | 15.56 | 15.65 | 15.25 | 63,900 | 4,000 | 1.0 |
25/12/2023 |
15.56
|
1,026,000 | 15.25 | 15.70 | 15.02 | 529,000 | 2,600 | 9.0 |
22/12/2023 |
15.25
|
336,700 | 15.34 | 15.43 | 14.80 | 1,800 | 700 | 0.0 |
21/12/2023 |
15.34
|
1,201,500 | 14.75 | 15.34 | 14.53 | 215,500 | 20,500 | 3.3 |
20/12/2023 |
14.75
|
253,100 | 14.62 | 14.89 | 14.57 | 100 | 7,500 | -0.1 |
19/12/2023 |
14.62
|
234,200 | 14.39 | 14.62 | 14.22 | 25,600 | 400 | 0.4 |
18/12/2023 |
14.39
|
253,500 | 14.53 | 14.80 | 14.39 | 70,200 | 8,300 | 1.0 |
15/12/2023 |
14.53
|
288,200 | 14.53 | 14.84 | 14.39 | 2,900 | 0 | 0.0 |
14/12/2023 |
14.53
|
261,100 | 14.71 | 14.89 | 14.53 | 33,600 | 11,200 | 0.4 |
13/12/2023 |
14.71
|
429,700 | 15.16 | 15.29 | 14.62 | 0 | 30,100 | -0.5 |
12/12/2023 |
15.16
|
716,600 | 14.89 | 15.25 | 14.80 | 403,700 | 11,000 | 6.6 |
11/12/2023 |
14.89
|
449,200 | 14.75 | 14.93 | 14.39 | 12,000 | 0 | 0.2 |
08/12/2023 |
14.75
|
412,800 | 14.98 | 15.07 | 14.53 | 4,200 | 2,200 | 0.0 |
07/12/2023 |
14.98
|
1,317,500 | 15.34 | 15.52 | 14.44 | 193,900 | 30,600 | 2.7 |
06/12/2023 |
15.34
|
788,600 | 15.20 | 15.38 | 15.16 | 3,800 | 0 | 0.1 |
05/12/2023 |
15.20
|
750,500 | 15.07 | 15.43 | 14.89 | 15,800 | 8,600 | 0.1 |
04/12/2023 |
15.07
|
1,564,300 | 14.13 | 15.11 | 14.44 | 31,900 | 10,100 | 0.4 |
01/12/2023 |
14.13
|
398,200 | 14.04 | 14.26 | 13.99 | 49,000 | 0 | 0.8 |
30/11/2023 |
14.04
|
576,800 | 14.13 | 14.35 | 14.04 | 77,100 | 0 | 1.2 |
29/11/2023 |
14.13
|
500,600 | 14.13 | 14.26 | 13.99 | 0 | 51,000 | -0.8 |