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) |
-0.74 | -7.60% | 7,859,400 | -136,700 | -1.4 |
9
10.30
9
|
2 tháng
(2024-07-22) |
-1.30 | -12.62% | 16,640,400 | -83,470 | -0.9 |
9
10.40
9
|
3 tháng
(2024-06-20) |
-4.15 | -31.56% | 32,220,500 | -157,970 | -1.8 |
9
13.15
9
|
6 tháng
(2024-03-22) |
-7.10 | -44.10% | 92,715,500 | -715,930 | -10.7 |
9
16.90
9
|
12 tháng
(2023-09-25) |
-7.85 | -46.59% | 208,465,200 | -131,030 | -1.5 |
9
17.90
9
|
24 tháng
(2022-09-29) |
-16.35 | -64.50% | 383,369,500 | 136,811 | 1.1 |
9
25.45
9
|
36 tháng
(2021-10-04) |
-13.06 | -59.21% | 469,881,600 | -31,849 | 1.9 |
9
54.65
9
|
60 tháng
(2019-10-15) |
2.16 | 31.59% | 534,993,290 | -249,689 | -4.8 |
5.75
54.65
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
16.25
|
1,147,800 | 16.20 | 16.35 | 15.70 | 200 | 0 | 0.0 |
27/11/2023 |
16.20
|
580,400 | 16.60 | 16.90 | 16.20 | 0 | 200 | -0.0 |
24/11/2023 |
16.60
|
1,790,500 | 16.65 | 16.75 | 15.85 | 3,800 | 0 | 0.1 |
23/11/2023 |
16.65
|
1,861,800 | 17.90 | 18.20 | 16.65 | 200 | 50,000 | -0.9 |
22/11/2023 |
17.90
|
1,854,400 | 17.10 | 18.10 | 17 | 200 | 300 | -0.0 |
21/11/2023 |
17.10
|
956,800 | 17 | 17.40 | 16.95 | 20,000 | 22,100 | -0.0 |
20/11/2023 |
17
|
1,453,300 | 16.85 | 17.30 | 16.50 | 37,300 | 5,500 | 0.5 |
17/11/2023 |
16.85
|
2,211,700 | 17.35 | 17.80 | 16.60 | 107,500 | 31,400 | 1.3 |
16/11/2023 |
17.35
|
1,672,500 | 16.25 | 17.35 | 16.10 | 0 | 0 | 0 |
15/11/2023 |
16.25
|
1,046,100 | 16.35 | 16.90 | 16.10 | 5,800 | 27,200 | -0.4 |
14/11/2023 |
16.35
|
1,541,200 | 16.50 | 16.95 | 16.15 | 1,400 | 52,900 | -0.9 |
13/11/2023 |
16.50
|
1,106,900 | 16.40 | 16.95 | 16 | 700 | 25,900 | -0.4 |
10/11/2023 |
16.40
|
1,465,800 | 16.70 | 17.25 | 16.20 | 300 | 4,100 | -0.1 |
09/11/2023 |
16.70
|
1,769,600 | 16.20 | 17.20 | 16.30 | 101,400 | 26,600 | 1.3 |
08/11/2023 |
16.20
|
1,318,300 | 15.15 | 16.20 | 15 | 44,000 | 26,500 | 0.3 |
07/11/2023 |
15.15
|
852,200 | 15.60 | 15.80 | 15.10 | 6,700 | 12,400 | -0.1 |
06/11/2023 |
15.60
|
590,600 | 15.80 | 16 | 15.40 | 13,300 | 1,600 | 0.2 |
03/11/2023 |
15.80
|
790,500 | 15.45 | 15.80 | 15.15 | 30,900 | 25,000 | 0.1 |
02/11/2023 |
15.45
|
821,200 | 14.45 | 15.45 | 14.45 | 14,400 | 0 | 0.2 |
01/11/2023 |
14.45
|
421,300 | 14.30 | 14.65 | 13.65 | 1,600 | 0 | 0.0 |
31/10/2023 |
14.30
|
841,200 | 15.15 | 15.50 | 14.30 | 21,400 | 0 | 0.3 |
30/10/2023 |
15.15
|
663,600 | 15.15 | 15.70 | 14.70 | 3,600 | 4,200 | -0.0 |
27/10/2023 |
15.15
|
873,700 | 14.55 | 15.20 | 13.60 | 200 | 0 | 0.0 |
26/10/2023 |
14.55
|
963,900 | 15.60 | 15.60 | 14.55 | 1,900 | 2,200 | -0.0 |
25/10/2023 |
15.60
|
453,100 | 15.60 | 16 | 15.60 | 4,200 | 3,200 | 0.0 |
24/10/2023 |
15.60
|
304,400 | 15.40 | 15.75 | 15.10 | 0 | 6,300 | -0.1 |
23/10/2023 |
15.40
|
299,300 | 15.50 | 15.80 | 15.10 | 0 | 25,700 | -0.4 |
20/10/2023 |
15.50
|
534,400 | 14.75 | 15.50 | 14.55 | 300 | 10,000 | -0.1 |
19/10/2023 |
14.75
|
435,000 | 14.45 | 15.25 | 14.20 | 15,900 | 7,000 | 0.1 |
18/10/2023 |
14.45
|
875,700 | 15.50 | 15.60 | 14.45 | 25,200 | 2,100 | 0.4 |
17/10/2023 |
15.50
|
541,300 | 16.25 | 16.35 | 15.50 | 1,100 | 1,600 | -0.0 |
16/10/2023 |
16.25
|
388,200 | 16.80 | 17.05 | 16.10 | 6,700 | 33,300 | -0.4 |
13/10/2023 |
16.80
|
670,500 | 16.80 | 17.15 | 16.05 | 3,400 | 25,200 | -0.4 |
12/10/2023 |
16.80
|
607,600 | 16.70 | 17.60 | 16.60 | 3,600 | 36,600 | -0.6 |
11/10/2023 |
16.70
|
436,600 | 16.30 | 16.70 | 16.05 | 6,100 | 13,600 | -0.1 |
10/10/2023 |
16.30
|
529,300 | 16.60 | 16.85 | 16.30 | 1,700 | 34,900 | -0.5 |
09/10/2023 |
16.60
|
901,000 | 15.55 | 16.60 | 15.95 | 18,900 | 3,600 | 0.3 |
06/10/2023 |
15.55
|
391,600 | 14.55 | 15.55 | 14.55 | 2,800 | 0 | 0.0 |
05/10/2023 |
14.55
|
443,400 | 15.20 | 15.60 | 14.55 | 2,300 | 19,300 | -0.3 |
04/10/2023 |
15.20
|
677,600 | 15.30 | 15.60 | 14.55 | 52,200 | 0 | 0.8 |
03/10/2023 |
15.30
|
985,800 | 16.40 | 16.40 | 15.30 | 1,000 | 14,000 | -0.2 |
02/10/2023 |
16.40
|
533,700 | 16.50 | 16.95 | 16.40 | 3,300 | 0 | 0.1 |
29/09/2023 |
16.50
|
463,800 | 16.15 | 16.65 | 16.25 | 9,400 | 9,900 | -0.0 |
28/09/2023 |
16.15
|
1,221,400 | 16.80 | 16.90 | 15.65 | 4,300 | 47,700 | -0.7 |
27/09/2023 |
16.80
|
779,900 | 16 | 16.80 | 15.50 | 65,600 | 5,500 | 1.0 |
26/09/2023 |
16
|
1,074,400 | 16.85 | 17.60 | 16 | 56,900 | 1,900 | 0.9 |
25/09/2023 |
16.85
|
1,094,300 | 18.10 | 18.30 | 16.85 | 121,500 | 19,000 | 1.8 |
22/09/2023 |
18.10
|
1,151,800 | 19 | 19 | 17.75 | 10,100 | 13,900 | -0.1 |
21/09/2023 |
19
|
881,600 | 19.70 | 19.85 | 19 | 100 | 76,900 | -1.5 |
20/09/2023 |
19.70
|
867,700 | 18.80 | 19.75 | 18.15 | 0 | 23,600 | -0.4 |
19/09/2023 |
18.80
|
1,450,300 | 19.25 | 19.45 | 17.95 | 2,700 | 24,100 | -0.4 |
18/09/2023 |
19.25
|
743,500 | 19.60 | 19.75 | 18.75 | 0 | 0 | 0 |
15/09/2023 |
19.60
|
837,700 | 19.15 | 19.85 | 18.95 | 10,100 | 18,800 | -0.2 |
14/09/2023 |
19.15
|
1,749,100 | 20.50 | 20.55 | 19.15 | 3,900 | 59,600 | -1.1 |
13/09/2023 |
20.50
|
1,549,700 | 21 | 21.70 | 19.85 | 2,100 | 54,400 | -1.1 |
12/09/2023 |
21
|
1,276,700 | 20.15 | 21 | 19.60 | 69,900 | 0 | 1.4 |
11/09/2023 |
20.15
|
2,558,900 | 21.65 | 22 | 20.15 | 1,000 | 67,100 | -1.4 |
08/09/2023 |
21.65
|
1,032,900 | 21.60 | 21.75 | 21.40 | 0 | 25,100 | -0.5 |
07/09/2023 |
21.60
|
2,911,300 | 20.60 | 22 | 20.60 | 5,700 | 57,500 | -1.1 |
06/09/2023 |
20.60
|
1,656,600 | 19.50 | 20.60 | 19.30 | 32,400 | 5,600 | 0.5 |
05/09/2023 |
19.50
|
1,550,200 | 19.80 | 20.15 | 19.45 | 2,100 | 34,300 | -0.6 |
31/08/2023 |
19.80
|
948,700 | 19.95 | 20.30 | 19.80 | 0 | 16,900 | -0.3 |
30/08/2023 |
19.95
|
1,162,000 | 19.55 | 20.35 | 19.50 | 1,800 | 4,700 | -0.1 |
29/08/2023 |
19.55
|
1,184,200 | 19.50 | 20.15 | 19.40 | 10,800 | 12,400 | -0.0 |
28/08/2023 |
19.50
|
1,186,700 | 19.10 | 19.70 | 18.90 | 11,900 | 1,500 | 0.2 |
25/08/2023 |
19.10
|
1,216,100 | 19.05 | 19.45 | 18.65 | 4,300 | 45,600 | -0.8 |
24/08/2023 |
19.05
|
1,567,200 | 17.85 | 19.05 | 17.80 | 76,800 | 300 | 1.4 |
23/08/2023 |
17.85
|
843,100 | 18.20 | 18.50 | 17.80 | 2,200 | 65,300 | -1.1 |
22/08/2023 |
18.20
|
1,179,900 | 17.80 | 18.30 | 17 | 92,000 | 10,000 | 1.4 |
21/08/2023 |
17.80
|
1,856,300 | 18.90 | 18.90 | 17.70 | 135,900 | 1,100 | 2.4 |
18/08/2023 |
18.90
|
1,525,400 | 20.30 | 20.30 | 18.90 | 11,800 | 48,800 | -0.7 |
17/08/2023 |
20.30
|
1,239,700 | 20.20 | 20.90 | 20 | 24,800 | 3,200 | 0.4 |
16/08/2023 |
20.20
|
1,047,200 | 20.20 | 20.35 | 19.70 | 14,600 | 2,700 | 0.2 |
15/08/2023 |
20.20
|
893,000 | 20.60 | 20.85 | 20.20 | 0 | 36,900 | -0.8 |
14/08/2023 |
20.60
|
1,499,200 | 20.10 | 21.30 | 20.10 | 8,400 | 2,100 | 0.1 |
11/08/2023 |
20.10
|
1,210,400 | 19.95 | 20.10 | 19.20 | 7,800 | 1,500 | 0.1 |
10/08/2023 |
19.95
|
991,800 | 20.05 | 20.50 | 19.80 | 2,400 | 27,500 | -0.5 |
09/08/2023 |
20.05
|
1,901,900 | 19.20 | 20.50 | 19.05 | 20,500 | 19,200 | 0.0 |
08/08/2023 |
19.20
|
1,445,600 | 19.75 | 19.75 | 19.20 | 18,000 | 15,600 | 0.0 |
07/08/2023 |
19.75
|
1,426,700 | 19.30 | 20 | 19.30 | 1,700 | 120,400 | -2.3 |
04/08/2023 |
19.30
|
2,496,700 | 18.05 | 19.30 | 18.40 | 5,600 | 29,700 | -0.5 |
03/08/2023 |
18.05
|
1,190,500 | 17.75 | 18.50 | 17.75 | 5,400 | 82,600 | -1.4 |
02/08/2023 |
17.75
|
1,003,500 | 17.40 | 17.95 | 17.15 | 136,600 | 0 | 2.4 |
01/08/2023 |
17.40
|
1,662,400 | 17.90 | 18.50 | 17.40 | 24,200 | 0 | 0.4 |
31/07/2023 |
17.90
|
1,277,900 | 18.05 | 18.05 | 17.40 | 19,600 | 0 | 0.3 |
28/07/2023 |
18.05
|
1,319,700 | 18.20 | 18.55 | 17.95 | 46,600 | 500 | 0.8 |
27/07/2023 |
18.20
|
1,653,300 | 17.85 | 18.45 | 17.45 | 19,400 | 32,400 | -0.2 |
26/07/2023 |
17.85
|
1,265,600 | 17.15 | 18.20 | 17.15 | 64,800 | 5,000 | 1.1 |
25/07/2023 |
17.15
|
1,280,900 | 17.65 | 17.85 | 17.10 | 20,900 | 27,400 | -0.1 |
24/07/2023 |
17.65
|
1,797,600 | 17.50 | 17.95 | 17 | 166,600 | 1,900 | 2.9 |
21/07/2023 |
17.50
|
1,187,900 | 17 | 17.80 | 17.20 | 29,700 | 0 | 0.5 |
20/07/2023 |
17
|
2,470,300 | 15.95 | 17 | 15.80 | 61,200 | 0 | 1.0 |
19/07/2023 |
15.95
|
1,674,500 | 16.55 | 16.55 | 15.85 | 39,400 | 1,000 | 0.6 |
18/07/2023 |
16.55
|
2,060,600 | 16.20 | 16.65 | 15.95 | 14,500 | 0 | 0.2 |
17/07/2023 |
16.20
|
1,905,100 | 15.15 | 16.20 | 15.25 | 1,600 | 6,900 | -0.1 |
14/07/2023 |
15.15
|
2,013,500 | 14.90 | 15.40 | 14.90 | 6,700 | 16,300 | -0.1 |
13/07/2023 |
14.90
|
2,572,400 | 13.90 | 14.90 | 14 | 6,400 | 10,200 | -0.1 |
12/07/2023 |
13.90
|
871,300 | 14.05 | 14.10 | 13.85 | 4,600 | 0 | 0.1 |
11/07/2023 |
14.05
|
821,500 | 14.10 | 14.15 | 13.95 | 200 | 7,100 | -0.1 |
10/07/2023 |
14.10
|
653,100 | 13.85 | 14.30 | 13.85 | 0 | 0 | 0 |