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) |
3.95 | 19.75% | 9,241,600 | -2,491,026 | -57.5 |
20
23.95
23.95
|
2 tháng
(2024-07-22) |
1.95 | 8.86% | 17,003,200 | -3,532,968 | -77.4 |
18.65
23.95
23.95
|
3 tháng
(2024-06-20) |
-3 | -11.13% | 34,422,300 | -3,460,057 | -75.8 |
18.65
26.95
23.95
|
6 tháng
(2024-03-22) |
1.50 | 6.66% | 56,768,200 | -9,430,791 | -221.1 |
18.65
27.20
23.95
|
12 tháng
(2023-09-25) |
3.04 | 14.54% | 66,198,000 | -8,630,868 | -202.9 |
17
27.20
23.95
|
24 tháng
(2022-09-29) |
2.96 | 14.11% | 81,547,000 | -8,875,861 | -212.0 |
14.17
27.20
23.95
|
36 tháng
(2021-10-04) |
3.19 | 15.34% | 118,099,800 | -8,254,169 | -235.7 |
14.17
43.95
23.95
|
60 tháng
(2019-10-15) |
17.86 | 293.58% | 146,858,540 | -939,499 | -125.5 |
5.59
43.95
23.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
18.14
|
98,500 | 18.45 | 18.64 | 17.27 | 58,300 | 0 | 1.2 |
24/11/2023 |
18.45
|
29,200 | 18.41 | 18.50 | 18.18 | 11,200 | 400 | 0.2 |
23/11/2023 |
18.41
|
42,700 | 18.86 | 19.05 | 18.41 | 200 | 100 | 0.0 |
22/11/2023 |
18.86
|
17,300 | 18.73 | 18.86 | 18.68 | 0 | 1,400 | -0.0 |
21/11/2023 |
18.73
|
12,900 | 18.82 | 19 | 18.73 | 0 | 100 | -0.0 |
20/11/2023 |
18.82
|
30,300 | 18.59 | 18.82 | 18.18 | 2,000 | 0 | 0.0 |
17/11/2023 |
18.59
|
52,700 | 18.95 | 19.09 | 18.59 | 1,100 | 900 | 0.0 |
16/11/2023 |
18.95
|
30,300 | 18.95 | 19.09 | 18.77 | 0 | 0 | 0 |
15/11/2023 |
18.95
|
77,800 | 18.95 | 19.45 | 18.95 | 8,700 | 100 | 0.2 |
14/11/2023 |
18.95
|
52,100 | 18.82 | 19.09 | 18.73 | 3,300 | 0 | 0.1 |
13/11/2023 |
18.82
|
38,800 | 19 | 19.23 | 18.45 | 1,600 | 1,700 | -0.0 |
10/11/2023 |
19
|
44,200 | 19.41 | 19.55 | 19 | 200 | 1,000 | -0.0 |
09/11/2023 |
19.41
|
69,700 | 19.23 | 19.73 | 19.23 | 800 | 900 | -0.0 |
08/11/2023 |
19.23
|
115,300 | 18.23 | 19.23 | 18.09 | 39,400 | 1,400 | 0.8 |
07/11/2023 |
18.23
|
28,800 | 18.64 | 18.64 | 18.18 | 15,300 | 200 | 0.3 |
06/11/2023 |
18.64
|
39,800 | 18.23 | 18.77 | 18.23 | 0 | 1,200 | -0.0 |
03/11/2023 |
18.23
|
25,200 | 18.23 | 18.91 | 18.23 | 400 | 500 | -0.0 |
02/11/2023 |
18.23
|
57,700 | 17.05 | 18.23 | 17.05 | 5,900 | 4,600 | 0.0 |
01/11/2023 |
17.05
|
33,000 | 17.09 | 17.32 | 17 | 14,100 | 1,100 | 0.2 |
31/10/2023 |
17.09
|
110,800 | 17 | 17.27 | 16.95 | 98,900 | 200 | 1.8 |
30/10/2023 |
17
|
46,500 | 17.27 | 17.91 | 17 | 12,900 | 0 | 0.2 |
27/10/2023 |
17.27
|
87,600 | 17 | 17.32 | 17 | 40,700 | 11,200 | 0.6 |
26/10/2023 |
17
|
335,300 | 18.27 | 18.27 | 17 | 121,000 | 19,100 | 1.9 |
25/10/2023 |
18.27
|
90,600 | 18.45 | 18.77 | 17.55 | 2,400 | 37,800 | -0.7 |
24/10/2023 |
18.45
|
190,100 | 18.68 | 19.09 | 17.41 | 5,600 | 108,600 | -2.1 |
23/10/2023 |
18.68
|
37,600 | 18.73 | 19.05 | 18.64 | 0 | 3,000 | -0.1 |
20/10/2023 |
18.73
|
87,000 | 18.55 | 19.05 | 17.82 | 400 | 3,100 | -0.1 |
19/10/2023 |
18.55
|
36,700 | 19.09 | 19.86 | 18.55 | 600 | 1,500 | -0.0 |
18/10/2023 |
19.09
|
113,500 | 20 | 20.18 | 18.64 | 2,600 | 3,600 | -0.0 |
17/10/2023 |
20
|
39,100 | 20.45 | 20.95 | 20 | 1,000 | 2,400 | -0.0 |
16/10/2023 |
20.45
|
56,700 | 20.73 | 21.05 | 20.32 | 0 | 15,200 | -0.3 |
13/10/2023 |
20.73
|
16,000 | 20.73 | 21.09 | 20.50 | 0 | 1,600 | -0.0 |
12/10/2023 |
20.73
|
70,300 | 21.05 | 21.09 | 20.55 | 0 | 15,300 | -0.4 |
11/10/2023 |
21.05
|
47,100 | 21.09 | 21.36 | 20.68 | 0 | 2,800 | -0.1 |
10/10/2023 |
21.09
|
40,700 | 21 | 21.23 | 20.68 | 0 | 700 | -0.0 |
09/10/2023 |
21
|
76,800 | 20.77 | 21.09 | 20.55 | 0 | 3,700 | -0.1 |
06/10/2023 |
20.77
|
57,400 | 20.45 | 20.77 | 19.82 | 0 | 2,900 | -0.1 |
05/10/2023 |
20.45
|
30,500 | 20.68 | 20.86 | 20.32 | 1,600 | 3,200 | -0.0 |
04/10/2023 |
20.68
|
76,800 | 19.82 | 20.77 | 19.82 | 700 | 9,700 | -0.2 |
03/10/2023 |
19.82
|
128,000 | 20.91 | 21.18 | 19.64 | 11,800 | 12,500 | -0.0 |
02/10/2023 |
20.91
|
236,400 | 20.95 | 21.59 | 20.73 | 100 | 68,700 | -1.6 |
29/09/2023 |
20.95
|
149,900 | 21.32 | 21.77 | 20.91 | 500 | 115,800 | -2.7 |
28/09/2023 |
21.32
|
46,300 | 21.55 | 21.77 | 21 | 100 | 3,100 | -0.1 |
27/09/2023 |
21.55
|
82,100 | 21 | 21.59 | 20.73 | 4,300 | 800 | 0.1 |
26/09/2023 |
21
|
164,900 | 20.91 | 21.55 | 20.91 | 68,600 | 1,700 | 1.6 |
25/09/2023 |
20.91
|
157,200 | 22.32 | 22.91 | 20.91 | 24,200 | 9,500 | 0.4 |
22/09/2023 |
22.32
|
343,200 | 23.45 | 23.45 | 22.09 | 10,300 | 1,300 | 0.2 |
21/09/2023 |
23.45
|
215,200 | 24.45 | 24.55 | 23.45 | 2,100 | 1,500 | 0.0 |
20/09/2023 |
24.45
|
138,800 | 23.91 | 24.50 | 23.64 | 8,800 | 100 | 0.2 |
19/09/2023 |
23.91
|
108,600 | 23.68 | 24.05 | 23.36 | 21,400 | 4,800 | 0.4 |
18/09/2023 |
23.68
|
177,200 | 24.45 | 24.45 | 23.50 | 0 | 0 | 0 |
15/09/2023 |
24.45
|
127,100 | 25.09 | 25.45 | 24.18 | 4,800 | 1,800 | 0.1 |
14/09/2023 |
25.09
|
285,300 | 24.55 | 25.82 | 24.55 | 13,700 | 500 | 0.4 |
13/09/2023 |
24.55
|
488,900 | 23.73 | 24.77 | 23.77 | 14,600 | 0 | 0.4 |
12/09/2023 |
23.73
|
236,300 | 22.73 | 23.73 | 22.55 | 12,400 | 0 | 0.3 |
11/09/2023 |
22.73
|
291,700 | 23.14 | 23.55 | 22.73 | 40,600 | 200 | 1.0 |
08/09/2023 |
23.14
|
201,400 | 22.82 | 23.36 | 22.77 | 41,900 | 0 | 1.1 |
07/09/2023 |
22.82
|
241,400 | 22.82 | 23.27 | 22.59 | 500 | 0 | 0.0 |
06/09/2023 |
22.82
|
262,800 | 22.27 | 23.45 | 21.86 | 7,800 | 0 | 0.2 |
05/09/2023 |
22.27
|
178,900 | 22.18 | 22.50 | 22.09 | 8,200 | 0 | 0.2 |
31/08/2023 |
22.18
|
231,000 | 21.82 | 22.55 | 21.73 | 900 | 0 | 0.0 |
30/08/2023 |
21.82
|
111,800 | 21.05 | 21.91 | 20.95 | 1,000 | 700 | 0.0 |
29/08/2023 |
21.05
|
83,500 | 20.73 | 21.09 | 20.73 | 2,300 | 100 | 0.1 |
28/08/2023 |
20.73
|
75,200 | 20.27 | 20.73 | 20.27 | 6,400 | 600 | 0.1 |
25/08/2023 |
20.27
|
86,600 | 20.59 | 20.59 | 20.23 | 4,600 | 800 | 0.1 |
24/08/2023 |
20.59
|
52,200 | 20.18 | 20.59 | 20.09 | 0 | 1,300 | -0.0 |
23/08/2023 |
20.18
|
44,600 | 20 | 20.55 | 20 | 4,000 | 0 | 0.1 |
22/08/2023 |
20
|
92,700 | 20.14 | 20.77 | 19.55 | 1,000 | 0 | 0.0 |
21/08/2023 |
20.14
|
134,100 | 20.36 | 20.91 | 19.73 | 4,900 | 0 | 0.1 |
18/08/2023 |
20.36
|
214,400 | 21.86 | 21.86 | 20.36 | 10,700 | 0 | 0.2 |
17/08/2023 |
21.86
|
315,500 | 21.95 | 22.50 | 21.68 | 5,000 | 0 | 0.1 |
16/08/2023 |
21.95
|
95,900 | 21.68 | 21.95 | 21.68 | 23,900 | 0 | 0.6 |
15/08/2023 |
21.68
|
315,400 | 21.68 | 22.36 | 21.68 | 500 | 0 | 0.0 |
14/08/2023 |
21.68
|
166,900 | 21 | 21.82 | 20.95 | 10,800 | 0 | 0.3 |
11/08/2023 |
21
|
90,800 | 21.14 | 21.55 | 20.77 | 0 | 200 | -0.0 |
10/08/2023 |
21.14
|
43,900 | 21.32 | 21.64 | 21.14 | 1,300 | 0 | 0.0 |
09/08/2023 |
21.32
|
127,300 | 21.59 | 21.77 | 21 | 0 | 800 | -0.0 |
08/08/2023 |
21.59
|
171,500 | 21.64 | 21.95 | 21.59 | 0 | 1,100 | -0.0 |
07/08/2023 |
21.64
|
105,600 | 21.64 | 22.05 | 21.45 | 8,600 | 0 | 0.2 |
04/08/2023 |
21.64
|
154,100 | 21.64 | 21.77 | 20.91 | 0 | 800 | -0.0 |
03/08/2023 |
21.64
|
110,800 | 21.77 | 21.82 | 21.41 | 0 | 0 | 0 |
02/08/2023 |
21.77
|
159,200 | 21.73 | 21.82 | 21.55 | 0 | 0 | 0 |
01/08/2023 |
21.73
|
213,800 | 21.73 | 22 | 21.68 | 30,000 | 0 | 0.7 |
31/07/2023 |
21.73
|
127,500 | 22.05 | 22.50 | 21.55 | 0 | 0 | 0 |
28/07/2023 |
22.05
|
100,400 | 21.68 | 22.45 | 21.27 | 100 | 0 | 0.0 |
27/07/2023 |
21.68
|
176,300 | 22.45 | 22.45 | 21.32 | 0 | 0 | 0 |
26/07/2023 |
22.45
|
113,200 | 23 | 23.09 | 22.36 | 0 | 0 | 0 |
25/07/2023 |
23
|
413,200 | 22.36 | 23.91 | 22.82 | 0 | 0 | 0 |
24/07/2023 |
22.36
|
269,700 | 21.09 | 22.36 | 21.82 | 0 | 0 | 0 |
21/07/2023 |
21.09
|
60,100 | 20.82 | 21.32 | 20.77 | 0 | 0 | 0 |
20/07/2023 |
20.82
|
34,300 | 21.09 | 21.09 | 20.55 | 2,700 | 2,000 | 0.0 |
19/07/2023 |
21.09
|
76,200 | 21.14 | 21.36 | 20.23 | 22,500 | 0 | 0.5 |
18/07/2023 |
21.14
|
57,000 | 21.23 | 21.36 | 20.73 | 0 | 0 | 0 |
17/07/2023 |
21.23
|
77,900 | 21.23 | 21.36 | 21 | 5,000 | 0 | 0.1 |
14/07/2023 |
21.23
|
20,400 | 21.36 | 21.64 | 21.09 | 0 | 0 | 0 |
13/07/2023 |
21.36
|
80,800 | 20.91 | 21.73 | 21.27 | 21,800 | 200 | 0.5 |
12/07/2023 |
20.91
|
58,400 | 20.82 | 21.09 | 20.82 | 0 | 11,200 | -0.3 |
11/07/2023 |
20.82
|
142,000 | 20.55 | 20.91 | 20.64 | 0 | 0 | 0 |
10/07/2023 |
20.55
|
62,500 | 20.55 | 20.91 | 20.55 | 5,400 | 0 | 0.1 |
07/07/2023 |
20.55
|
27,200 | 20.55 | 20.86 | 20.27 | 0 | 0 | 0 |