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) |
0.65 | 2.73% | 9,741,000 | -8,842 | -0.5 |
23.15
24.90
24.50
|
2 tháng
(2024-07-22) |
1.40 | 6.06% | 23,297,900 | -517,433 | -12.5 |
21.85
24.90
24.50
|
3 tháng
(2024-06-20) |
-3.60 | -12.81% | 60,172,300 | 247,727 | 8.4 |
21.85
29.05
24.50
|
6 tháng
(2024-03-22) |
1.05 | 4.48% | 164,886,700 | -913,531 | -23.5 |
20
29.20
24.50
|
12 tháng
(2023-09-25) |
8.57 | 53.81% | 244,112,300 | -408,272 | -10.4 |
14.07
29.20
24.50
|
24 tháng
(2022-09-29) |
16.21 | 195.69% | 321,714,300 | -1,059,699 | -27.9 |
4.25
29.20
24.50
|
36 tháng
(2021-10-04) |
7.90 | 47.56% | 476,123,700 | -1,198,037 | -33.9 |
4.25
29.20
24.50
|
60 tháng
(2019-10-15) |
20.89 | 578.08% | 654,605,350 | -9,443,197 | -138.0 |
2.48
29.20
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
18.61
|
559,400 | 18.71 | 18.75 | 18.07 | 5,600 | 8,600 | -0.1 |
27/11/2023 |
18.71
|
765,500 | 18.43 | 19.29 | 18.46 | 2,200 | 0 | 0.1 |
24/11/2023 |
18.43
|
1,285,100 | 18.14 | 18.43 | 17.36 | 91,100 | 7,200 | 2.1 |
23/11/2023 |
18.14
|
727,800 | 19.50 | 19.79 | 18.14 | 3,100 | 0 | 0.1 |
22/11/2023 |
19.50
|
878,100 | 18.86 | 19.79 | 18.96 | 25,000 | 5,000 | 0.5 |
21/11/2023 |
18.86
|
526,700 | 18.82 | 18.96 | 18.61 | 20,900 | 0 | 0.5 |
20/11/2023 |
18.82
|
990,800 | 17.86 | 19.11 | 17.54 | 35,500 | 11,100 | 0.6 |
17/11/2023 |
17.86
|
528,700 | 17.82 | 18.18 | 17.57 | 500 | 6,000 | -0.1 |
16/11/2023 |
17.82
|
943,300 | 16.68 | 17.82 | 16.61 | 0 | 0 | 0 |
15/11/2023 |
16.68
|
149,500 | 16.68 | 17.07 | 16.64 | 3,600 | 4,200 | -0.0 |
14/11/2023 |
16.68
|
108,200 | 16.64 | 16.86 | 16.43 | 700 | 3,410 | -0.1 |
13/11/2023 |
16.64
|
161,500 | 16.93 | 16.93 | 16.43 | 3,300 | 4,200 | -0.0 |
10/11/2023 |
16.93
|
120,100 | 17.14 | 17.14 | 16.79 | 5,800 | 1,700 | 0.1 |
09/11/2023 |
17.14
|
403,000 | 17.14 | 17.43 | 16.79 | 1,100 | 4,700 | -0.1 |
08/11/2023 |
17.14
|
224,500 | 16.71 | 17.21 | 16.54 | 12,100 | 10,000 | 0.0 |
07/11/2023 |
16.71
|
142,900 | 16.68 | 16.79 | 16.43 | 2,400 | 4,400 | -0.0 |
06/11/2023 |
16.68
|
181,200 | 16.43 | 16.68 | 16.25 | 0 | 7,600 | -0.2 |
03/11/2023 |
16.43
|
219,100 | 16.07 | 16.64 | 15.89 | 4,500 | 9,500 | -0.1 |
02/11/2023 |
16.07
|
172,500 | 15.04 | 16.07 | 15.14 | 600 | 4,200 | -0.1 |
01/11/2023 |
15.04
|
194,100 | 14.07 | 15.04 | 13.93 | 23,700 | 0 | 0.5 |
31/10/2023 |
14.07
|
232,900 | 14.07 | 14.21 | 13.57 | 11,900 | 17,900 | -0.1 |
30/10/2023 |
14.07
|
240,600 | 15.11 | 15.11 | 14.07 | 0 | 1,000 | -0.0 |
27/10/2023 |
15.11
|
146,100 | 15.11 | 15.32 | 14.07 | 4,200 | 0 | 0.1 |
26/10/2023 |
15.11
|
327,300 | 16.21 | 16.21 | 15.11 | 300 | 2,600 | -0.0 |
25/10/2023 |
16.21
|
160,000 | 16.39 | 16.71 | 16.07 | 0 | 17,300 | -0.4 |
24/10/2023 |
16.39
|
71,200 | 16.36 | 16.43 | 15.93 | 0 | 6,600 | -0.1 |
23/10/2023 |
16.36
|
142,100 | 16.79 | 16.79 | 16 | 4,000 | 8,300 | -0.1 |
20/10/2023 |
16.79
|
170,900 | 16.57 | 16.79 | 16.07 | 0 | 7,600 | -0.2 |
19/10/2023 |
16.57
|
345,400 | 16.93 | 16.93 | 15.86 | 0 | 16,500 | -0.4 |
18/10/2023 |
16.93
|
702,400 | 17.04 | 18.21 | 15.86 | 9,300 | 2,000 | 0.2 |
17/10/2023 |
17.04
|
434,200 | 18.29 | 18.43 | 17.04 | 700 | 0 | 0.0 |
16/10/2023 |
18.29
|
596,900 | 17.93 | 18.50 | 17.93 | 6,600 | 0 | 0.2 |
13/10/2023 |
17.93
|
358,400 | 18 | 18.07 | 17.29 | 6,900 | 100 | 0.2 |
12/10/2023 |
18
|
533,200 | 17.54 | 18.46 | 17.64 | 2,300 | 4,500 | -0.1 |
11/10/2023 |
17.54
|
1,009,000 | 16.39 | 17.54 | 16.39 | 4,900 | 22,700 | -0.4 |
10/10/2023 |
16.39
|
209,900 | 16.25 | 16.39 | 16.21 | 8,600 | 1,500 | 0.2 |
09/10/2023 |
16.25
|
242,100 | 16.36 | 16.43 | 16.07 | 0 | 600 | -0.0 |
06/10/2023 |
16.36
|
99,400 | 16.25 | 16.36 | 15.79 | 1,000 | 8,300 | -0.2 |
05/10/2023 |
16.25
|
107,500 | 16.29 | 16.43 | 15.79 | 0 | 400 | -0.0 |
04/10/2023 |
16.29
|
92,200 | 16.29 | 16.36 | 15.79 | 600 | 4,800 | -0.1 |
03/10/2023 |
16.29
|
124,000 | 16.71 | 16.71 | 15.86 | 0 | 6,800 | -0.2 |
02/10/2023 |
16.71
|
62,400 | 16.61 | 16.71 | 16.25 | 300 | 4,600 | -0.1 |
29/09/2023 |
16.61
|
73,000 | 16.50 | 16.71 | 16 | 0 | 8,300 | -0.2 |
28/09/2023 |
16.50
|
149,400 | 16.64 | 16.71 | 15.93 | 1,100 | 6,500 | -0.1 |
27/09/2023 |
16.64
|
169,400 | 15.96 | 16.64 | 15.57 | 2,600 | 800 | 0.0 |
26/09/2023 |
15.96
|
147,700 | 15.93 | 16.07 | 15.43 | 16,100 | 100 | 0.4 |
25/09/2023 |
15.93
|
384,200 | 16.57 | 16.57 | 15.64 | 0 | 7,200 | -0.2 |
22/09/2023 |
16.57
|
268,200 | 17.04 | 17.11 | 16.50 | 1,600 | 13,100 | -0.3 |
21/09/2023 |
17.04
|
168,200 | 17.21 | 17.21 | 16.86 | 100 | 21,500 | -0.5 |
20/09/2023 |
17.21
|
195,400 | 17.14 | 17.57 | 16.86 | 800 | 15,300 | -0.3 |
19/09/2023 |
17.14
|
79,600 | 17.14 | 17.14 | 16.64 | 3,300 | 8,600 | -0.1 |
18/09/2023 |
17.14
|
278,100 | 17.46 | 17.46 | 16.57 | 0 | 0 | 0 |
15/09/2023 |
17.46
|
288,600 | 17.82 | 17.82 | 17.21 | 3,200 | 17,300 | -0.3 |
14/09/2023 |
17.82
|
344,800 | 17.96 | 18.07 | 17.39 | 20,900 | 17,000 | 0.1 |
13/09/2023 |
17.96
|
600,700 | 17.43 | 18.14 | 17.43 | 0 | 18,100 | -0.5 |
12/09/2023 |
17.43
|
340,600 | 17.18 | 17.43 | 16.86 | 1,300 | 8,400 | -0.2 |
11/09/2023 |
17.18
|
362,400 | 17.18 | 17.64 | 16.82 | 2,400 | 24,800 | -0.5 |
08/09/2023 |
17.18
|
497,800 | 16.71 | 17.21 | 16.71 | 16,200 | 11,000 | 0.1 |
07/09/2023 |
16.71
|
748,400 | 17.36 | 17.54 | 16.50 | 0 | 72,900 | -1.7 |
06/09/2023 |
17.36
|
453,100 | 17.79 | 17.79 | 17.14 | 0 | 96,200 | -2.3 |
05/09/2023 |
17.79
|
344,700 | 18.04 | 18.18 | 17.32 | 0 | 46,800 | -1.2 |
31/08/2023 |
18.04
|
398,500 | 17.64 | 18.29 | 17.86 | 8,000 | 13,800 | -0.1 |
30/08/2023 |
17.64
|
375,300 | 17.21 | 17.64 | 17.14 | 10,800 | 11,700 | -0.0 |
29/08/2023 |
17.21
|
228,500 | 17.50 | 17.71 | 17.21 | 0 | 17,100 | -0.4 |
28/08/2023 |
17.50
|
326,100 | 17.25 | 17.50 | 17.07 | 24,000 | 15,300 | 0.2 |
25/08/2023 |
17.25
|
281,100 | 17.79 | 17.79 | 17.21 | 0 | 14,400 | -0.3 |
24/08/2023 |
17.79
|
627,800 | 17.71 | 17.86 | 17 | 0 | 30,700 | -0.7 |
23/08/2023 |
17.71
|
624,600 | 16.82 | 17.82 | 16.86 | 700 | 60,300 | -1.5 |
22/08/2023 |
16.82
|
724,100 | 15.75 | 16.82 | 15.71 | 24,500 | 103,000 | -1.8 |
21/08/2023 |
15.75
|
497,800 | 15.14 | 15.86 | 15 | 19,000 | 96,400 | -1.7 |
18/08/2023 |
15.14
|
661,600 | 15.04 | 15.50 | 14.79 | 9,500 | 20,400 | -0.2 |
17/08/2023 |
15.04
|
378,800 | 15.04 | 15.07 | 14.71 | 4,600 | 26,600 | -0.5 |
16/08/2023 |
15.04
|
343,500 | 14.93 | 15.07 | 14.36 | 4,100 | 10,400 | -0.1 |
15/08/2023 |
14.93
|
215,300 | 14.86 | 14.96 | 14.71 | 200 | 4,000 | -0.1 |
14/08/2023 |
14.86
|
396,700 | 14.68 | 14.89 | 14.29 | 2,500 | 40,300 | -0.8 |
11/08/2023 |
14.68
|
610,600 | 14.29 | 14.68 | 14.14 | 20,900 | 50,600 | -0.6 |
10/08/2023 |
14.29
|
440,100 | 14.64 | 14.64 | 14.11 | 3,200 | 39,500 | -0.7 |
09/08/2023 |
14.64
|
609,800 | 14 | 14.64 | 14.07 | 4,100 | 8,000 | -0.1 |
08/08/2023 |
14
|
467,400 | 13.50 | 14 | 13.50 | 17,500 | 2,000 | 0.3 |
07/08/2023 |
13.50
|
418,400 | 13.71 | 13.93 | 13.29 | 200 | 26,900 | -0.5 |
04/08/2023 |
13.71
|
566,100 | 12.86 | 13.71 | 12.86 | 32,700 | 12,000 | 0.4 |
03/08/2023 |
12.86
|
586,400 | 12.50 | 12.86 | 12.50 | 4,800 | 1,000 | 0.1 |
02/08/2023 |
12.50
|
1,538,500 | 12.29 | 12.50 | 12.04 | 32,800 | 1,100 | 0.5 |
01/08/2023 |
12.29
|
948,200 | 11.82 | 12.43 | 11.93 | 35,900 | 55,200 | -0.3 |
31/07/2023 |
11.82
|
1,139,500 | 11.07 | 11.82 | 11.18 | 34,900 | 39,000 | -0.1 |
28/07/2023 |
11.07
|
592,200 | 10.79 | 11.07 | 10.75 | 27,200 | 30,000 | -0.0 |
27/07/2023 |
10.79
|
300,400 | 10.68 | 10.79 | 10.57 | 3,100 | 10,100 | -0.1 |
26/07/2023 |
10.68
|
367,600 | 10.89 | 11 | 10.64 | 0 | 4,300 | -0.1 |
25/07/2023 |
10.89
|
265,600 | 10.89 | 11 | 10.71 | 3,100 | 1,600 | 0.0 |
24/07/2023 |
10.89
|
313,200 | 10.93 | 11.07 | 10.86 | 0 | 3,000 | -0.0 |
21/07/2023 |
10.93
|
586,100 | 10.64 | 11 | 10.64 | 10,900 | 13,200 | -0.0 |
20/07/2023 |
10.64
|
279,600 | 10.75 | 10.75 | 10.50 | 0 | 3,000 | -0.0 |
19/07/2023 |
10.75
|
249,900 | 10.86 | 10.93 | 10.68 | 4,200 | 0 | 0.1 |
18/07/2023 |
10.86
|
369,400 | 10.96 | 11 | 10.82 | 11,400 | 300 | 0.2 |
17/07/2023 |
10.96
|
499,500 | 10.86 | 11.11 | 10.89 | 23,100 | 50,800 | -0.4 |
14/07/2023 |
10.86
|
676,100 | 10.79 | 10.96 | 10.71 | 43,300 | 27,000 | 0.2 |
13/07/2023 |
10.79
|
705,800 | 10.43 | 10.79 | 10.36 | 12,100 | 38,700 | -0.4 |
12/07/2023 |
10.43
|
435,300 | 10.54 | 10.57 | 10.36 | 500 | 500 | -0.0 |
11/07/2023 |
10.54
|
974,600 | 10.18 | 10.54 | 10.18 | 16,100 | 24,700 | -0.1 |
10/07/2023 |
10.18
|
632,900 | 9.93 | 10.18 | 9.93 | 15,500 | 0 | 0.2 |