Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 1.82% | 69,800 | 0 | 0 |
26.90
28
28
|
2 tháng
(2024-07-22) |
1.50 | 5.66% | 244,000 | -13,000 | -0.4 |
26.50
28
28
|
3 tháng
(2024-06-21) |
2.50 | 9.80% | 457,000 | -15,000 | -0.4 |
25.20
28
28
|
6 tháng
(2024-03-25) |
4.32 | 18.26% | 1,348,000 | -19,600 | -0.5 |
21.51
28
28
|
12 tháng
(2023-09-25) |
8.57 | 44.09% | 3,816,800 | -1,177,800 | -24.9 |
17.26
28
28
|
24 tháng
(2022-09-30) |
9.05 | 47.73% | 6,663,107 | -1,445,500 | -30.4 |
15.41
28
28
|
36 tháng
(2021-10-05) |
8.40 | 42.83% | 10,868,087 | -1,902,600 | -40.8 |
15.41
28
28
|
60 tháng
(2019-10-16) |
18.39 | 191.31% | 19,366,432 | -1,733,735 | -34.0 |
8.14
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
19.04
|
200 | 19.04 | 19.04 | 18.60 | 100 | 0 | 0.0 |
13/02/2023 |
19.04
|
300 | 19.04 | 19.22 | 19.04 | 100 | 0 | 0.0 |
10/02/2023 |
19.04
|
6,300 | 19.31 | 19.31 | 19.04 | 0 | 0 | 0 |
09/02/2023 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
08/02/2023 |
19.31
|
3,800 | 19.31 | 19.31 | 18.60 | 1,000 | 0 | 0.0 |
07/02/2023 |
19.31
|
50 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
06/02/2023 |
19.31
|
1,000 | 18.95 | 19.48 | 19.31 | 500 | 0 | 0.0 |
03/02/2023 |
18.95
|
1,700 | 19.04 | 19.04 | 18.95 | 0 | 0 | 0 |
02/02/2023 |
19.04
|
2,115 | 18.95 | 19.31 | 18.42 | 200 | 0 | 0.0 |
01/02/2023 |
18.95
|
35,900 | 18.78 | 19.48 | 18.60 | 700 | 33,000 | -0.7 |
31/01/2023 |
18.78
|
1,400 | 18.60 | 19.84 | 17.71 | 500 | 100 | 0.0 |
30/01/2023 |
18.60
|
7,622 | 18.60 | 18.69 | 18.24 | 2,300 | 2,400 | -0.0 |
27/01/2023 |
18.60
|
200 | 18.78 | 18.78 | 18.60 | 0 | 0 | 0 |
19/01/2023 |
18.78
|
604 | 18.42 | 18.78 | 18.78 | 100 | 0 | 0.0 |
18/01/2023 |
18.42
|
400 | 17.89 | 18.42 | 17.27 | 100 | 0 | 0.0 |
17/01/2023 |
17.89
|
900 | 17.89 | 18.07 | 17.71 | 200 | 0 | 0.0 |
16/01/2023 |
17.89
|
1,525 | 17.89 | 17.89 | 17.89 | 0 | 1,200 | -0.0 |
13/01/2023 |
17.89
|
286 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
12/01/2023 |
17.89
|
400 | 18.51 | 18.51 | 17.89 | 0 | 0 | 0 |
11/01/2023 |
18.51
|
530 | 18.60 | 18.60 | 17.36 | 100 | 0 | 0.0 |
10/01/2023 |
18.60
|
1,353 | 18.78 | 18.78 | 17.71 | 100 | 0 | 0.0 |
09/01/2023 |
18.78
|
100 | 18.51 | 18.78 | 18.78 | 100 | 0 | 0.0 |
06/01/2023 |
18.51
|
310 | 18.42 | 18.78 | 18.24 | 100 | 0 | 0.0 |
05/01/2023 |
18.42
|
1,700 | 18.69 | 18.69 | 18.33 | 0 | 0 | 0 |
04/01/2023 |
18.69
|
16,800 | 18.78 | 18.78 | 18.16 | 100 | 5,100 | -0.1 |
03/01/2023 |
18.78
|
400 | 19.40 | 19.40 | 18.78 | 0 | 0 | 0 |
30/12/2022 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
29/12/2022 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
28/12/2022 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
27/12/2022 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
26/12/2022 |
19.40
|
1,500 | 18.95 | 20.19 | 17.45 | 700 | 0 | 0.0 |
23/12/2022 |
18.95
|
304 | 19.04 | 19.04 | 18.95 | 300 | 0 | 0.0 |
22/12/2022 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
21/12/2022 |
19.04
|
4,000 | 20.19 | 20.19 | 18.24 | 100 | 2,100 | -0.0 |
20/12/2022 |
20.19
|
14,151 | 18.60 | 20.19 | 20.19 | 0 | 0 | 0 |
19/12/2022 |
18.60
|
102 | 18.07 | 18.60 | 18.60 | 100 | 0 | 0.0 |
16/12/2022 |
18.07
|
405 | 18.16 | 18.42 | 17.27 | 300 | 0 | 0.0 |
15/12/2022 |
18.16
|
400 | 18.16 | 18.60 | 18.16 | 0 | 0 | 0 |
14/12/2022 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
13/12/2022 |
18.16
|
2,500 | 17.62 | 18.16 | 17.62 | 500 | 0 | 0.0 |
12/12/2022 |
17.62
|
3,000 | 17.09 | 17.62 | 17.62 | 0 | 0 | 0 |
09/12/2022 |
17.09
|
6,800 | 17.89 | 18.42 | 17.09 | 100 | 0 | 0.0 |
08/12/2022 |
17.89
|
33,000 | 17.98 | 17.98 | 16.74 | 0 | 500 | -0.0 |
07/12/2022 |
17.98
|
4,305 | 18.24 | 18.33 | 16.47 | 200 | 1,000 | -0.0 |
06/12/2022 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
05/12/2022 |
18.24
|
3,200 | 18.42 | 18.42 | 17.36 | 300 | 0 | 0.0 |
02/12/2022 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
01/12/2022 |
18.42
|
7,550 | 18.51 | 18.51 | 17.71 | 400 | 4,900 | -0.1 |
30/11/2022 |
18.51
|
4,110 | 18.51 | 18.51 | 17.71 | 1,200 | 0 | 0.0 |
29/11/2022 |
18.51
|
24,800 | 18.51 | 19.04 | 17.71 | 200 | 19,100 | -0.4 |
28/11/2022 |
18.51
|
7,600 | 18.86 | 18.86 | 17.45 | 1,300 | 0 | 0.0 |
25/11/2022 |
18.86
|
3,800 | 17.36 | 18.86 | 16.21 | 3,200 | 0 | 0.1 |
24/11/2022 |
17.36
|
600 | 17.54 | 17.54 | 16.56 | 400 | 0 | 0.0 |
23/11/2022 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
22/11/2022 |
17.54
|
500 | 17.54 | 17.54 | 16.83 | 100 | 0 | 0.0 |
21/11/2022 |
17.54
|
2,150 | 17.45 | 17.54 | 16.47 | 200 | 0 | 0.0 |
18/11/2022 |
17.45
|
100 | 16.83 | 17.45 | 17.45 | 100 | 0 | 0.0 |
17/11/2022 |
16.83
|
700 | 16.83 | 17.45 | 16.83 | 100 | 0 | 0.0 |
16/11/2022 |
16.83
|
2,300 | 16.74 | 17.71 | 16.38 | 900 | 0 | 0.0 |
15/11/2022 |
16.74
|
308 | 17.45 | 17.45 | 16.74 | 0 | 0 | 0 |
14/11/2022 |
17.45
|
900 | 17.89 | 17.89 | 16.56 | 900 | 0 | 0.0 |
11/11/2022 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
10/11/2022 |
17.89
|
300 | 17.98 | 17.98 | 16.83 | 0 | 0 | 0 |
09/11/2022 |
17.98
|
1,600 | 18.07 | 18.07 | 16.30 | 200 | 0 | 0.0 |
08/11/2022 |
18.07
|
200 | 18.16 | 18.16 | 18.07 | 0 | 0 | 0 |
07/11/2022 |
18.16
|
800 | 18.24 | 18.24 | 16.83 | 300 | 0 | 0.0 |
04/11/2022 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
03/11/2022 |
18.24
|
100 | 18.33 | 18.33 | 18.24 | 0 | 0 | 0 |
02/11/2022 |
18.33
|
3,200 | 18.33 | 18.33 | 18.07 | 200 | 0 | 0.0 |
01/11/2022 |
18.33
|
1,832 | 18.33 | 18.33 | 18.24 | 0 | 0 | 0 |
31/10/2022 |
18.33
|
3,314 | 18.60 | 18.60 | 17.71 | 2,000 | 0 | 0.0 |
28/10/2022 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
27/10/2022 |
18.60
|
1,400 | 18.95 | 18.95 | 17.09 | 600 | 0 | 0.0 |
26/10/2022 |
18.95
|
90 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
25/10/2022 |
18.95
|
200 | 18.95 | 18.95 | 18.95 | 200 | 0 | 0.0 |
24/10/2022 |
18.95
|
100 | 18.16 | 18.95 | 18.95 | 100 | 0 | 0.0 |
21/10/2022 |
18.16
|
2,803 | 18.33 | 18.33 | 16.83 | 100 | 0 | 0.0 |
20/10/2022 |
18.33
|
200 | 18.60 | 18.60 | 18.33 | 0 | 0 | 0 |
19/10/2022 |
18.60
|
400 | 18.07 | 18.69 | 17.09 | 300 | 0 | 0.0 |
18/10/2022 |
18.07
|
211 | 17.71 | 18.07 | 17.00 | 100 | 0 | 0.0 |
17/10/2022 |
17.71
|
400 | 17.62 | 18.95 | 17.00 | 200 | 0 | 0.0 |
14/10/2022 |
17.62
|
409 | 17.18 | 18.33 | 17.18 | 200 | 0 | 0.0 |
13/10/2022 |
17.18
|
29,800 | 16.83 | 18.51 | 15.94 | 1,200 | 10,000 | -0.2 |
12/10/2022 |
16.83
|
1,400 | 16.30 | 16.83 | 16.30 | 400 | 0 | 0.0 |
11/10/2022 |
16.30
|
3,000 | 15.94 | 16.83 | 15.32 | 800 | 0 | 0.0 |
10/10/2022 |
15.94
|
726,000 | 15.41 | 15.94 | 14.97 | 100 | 0 | 0.0 |
07/10/2022 |
15.41
|
10,841 | 16.74 | 17.09 | 15.41 | 0 | 500 | -0.0 |
06/10/2022 |
16.74
|
2,600 | 18.60 | 18.60 | 16.74 | 0 | 0 | 0 |
05/10/2022 |
18.60
|
9,301 | 18.16 | 18.60 | 18.60 | 9,100 | 0 | 0.2 |
04/10/2022 |
18.16
|
6,200 | 17.09 | 18.16 | 17.00 | 100 | 0 | 0.0 |
03/10/2022 |
17.09
|
5,610 | 18.95 | 18.95 | 17.09 | 100 | 0 | 0.0 |
30/09/2022 |
18.95
|
5,800 | 18.95 | 19.48 | 17.98 | 1,500 | 0 | 0.0 |
29/09/2022 |
18.95
|
9,541 | 18.33 | 18.95 | 18.16 | 100 | 0 | 0.0 |
28/09/2022 |
18.33
|
7,750 | 19.13 | 19.13 | 18.16 | 0 | 0 | 0 |
27/09/2022 |
19.13
|
20 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
26/09/2022 |
19.13
|
700 | 18.69 | 19.48 | 18.60 | 200 | 0 | 0.0 |
23/09/2022 |
18.69
|
700 | 19.04 | 19.13 | 18.69 | 100 | 0 | 0.0 |
22/09/2022 |
19.04
|
4,100 | 19.13 | 19.13 | 18.60 | 100 | 0 | 0.0 |
21/09/2022 |
19.13
|
900 | 19.22 | 19.22 | 18.86 | 100 | 0 | 0.0 |
20/09/2022 |
19.22
|
600 | 19.22 | 20.81 | 18.78 | 400 | 0 | 0.0 |