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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
19.06
|
22,400 | 18.62 | 19.47 | 18.75 | 500 | 800 | -0.0 |
13/02/2023 |
18.62
|
46,400 | 19.47 | 19.47 | 18.39 | 0 | 2,000 | -0.0 |
10/02/2023 |
19.47
|
58,300 | 19.82 | 19.82 | 19.20 | 800 | 2,400 | -0.0 |
09/02/2023 |
19.82
|
13,400 | 19.73 | 20.05 | 19.78 | 100 | 700 | -0.0 |
08/02/2023 |
19.73
|
52,400 | 19.64 | 19.91 | 19.24 | 0 | 1,200 | -0.0 |
07/02/2023 |
19.64
|
51,600 | 20.00 | 20.09 | 19.64 | 0 | 8,200 | -0.2 |
06/02/2023 |
20.00
|
49,500 | 20.36 | 20.36 | 18.97 | 7,100 | 13,100 | -0.1 |
03/02/2023 |
20.36
|
99,700 | 20.14 | 20.54 | 19.96 | 16,100 | 4,400 | 0.3 |
02/02/2023 |
20.14
|
235,100 | 20.40 | 21.34 | 19.73 | 2,000 | 97,200 | -2.1 |
01/02/2023 |
20.40
|
255,600 | 21.92 | 21.97 | 20.40 | 0 | 2,500 | -0.1 |
31/01/2023 |
21.92
|
104,600 | 21.92 | 21.92 | 21.30 | 0 | 22,700 | -0.6 |
30/01/2023 |
21.92
|
107,100 | 22.19 | 22.19 | 21.43 | 400 | 54,700 | -1.3 |
27/01/2023 |
22.19
|
113,500 | 21.39 | 22.32 | 21.61 | 0 | 3,700 | -0.1 |
19/01/2023 |
21.39
|
74,100 | 20.98 | 21.56 | 20.72 | 8,300 | 2,900 | 0.1 |
18/01/2023 |
20.98
|
54,200 | 20.89 | 21.12 | 20.63 | 0 | 800 | -0.0 |
17/01/2023 |
20.89
|
110,900 | 20.76 | 21.03 | 20.54 | 100 | 300 | -0.0 |
16/01/2023 |
20.76
|
42,900 | 20.85 | 20.85 | 20.18 | 0 | 800 | -0.0 |
13/01/2023 |
20.85
|
31,800 | 20.49 | 20.94 | 20.09 | 10,000 | 3,300 | 0.2 |
12/01/2023 |
20.49
|
45,200 | 20.45 | 20.72 | 20.40 | 100 | 900 | -0.0 |
11/01/2023 |
20.45
|
36,300 | 20.40 | 20.98 | 20.45 | 0 | 900 | -0.0 |
10/01/2023 |
20.40
|
83,800 | 20.27 | 20.89 | 20.27 | 0 | 1,200 | -0.0 |
09/01/2023 |
20.27
|
26,200 | 20.45 | 21.21 | 20.09 | 0 | 1,800 | -0.0 |
06/01/2023 |
20.45
|
86,500 | 20.98 | 21.25 | 20.45 | 5,300 | 3,900 | 0.0 |
05/01/2023 |
20.98
|
78,300 | 21.34 | 21.43 | 20.40 | 200 | 3,800 | -0.1 |
04/01/2023 |
21.34
|
113,600 | 20.36 | 21.61 | 20.36 | 0 | 2,200 | -0.1 |
03/01/2023 |
20.36
|
173,600 | 19.06 | 20.36 | 19.47 | 0 | 7,500 | -0.2 |
30/12/2022 |
19.06
|
77,000 | 19.02 | 19.20 | 18.97 | 3,100 | 2,600 | 0.0 |
29/12/2022 |
19.02
|
57,600 | 19.11 | 19.38 | 18.93 | 0 | 1,000 | -0.0 |
28/12/2022 |
19.11
|
47,400 | 18.71 | 19.20 | 18.48 | 0 | 0 | -0.0 |
27/12/2022 |
18.71
|
68,200 | 18.71 | 18.71 | 18.08 | 0 | 1,700 | -0.0 |
26/12/2022 |
18.71
|
99,600 | 19.06 | 19.20 | 18.44 | 0 | 3,700 | -0.1 |
23/12/2022 |
19.06
|
68,800 | 18.93 | 19.11 | 18.75 | 0 | 3,000 | -0.1 |
22/12/2022 |
18.93
|
29,500 | 18.84 | 19.15 | 18.30 | 1,300 | 3,300 | -0.0 |
21/12/2022 |
18.84
|
202,700 | 18.75 | 19.47 | 18.39 | 50,000 | 2,900 | 1.0 |
20/12/2022 |
18.75
|
178,300 | 19.47 | 19.47 | 18.22 | 45,400 | 1,700 | 0.9 |
19/12/2022 |
19.47
|
118,400 | 19.15 | 19.91 | 19.24 | 3,400 | 2,200 | 0.0 |
16/12/2022 |
19.15
|
115,500 | 19.06 | 19.15 | 18.84 | 0 | 200 | -0.0 |
15/12/2022 |
19.06
|
56,400 | 19.11 | 19.24 | 19.06 | 0 | 1,100 | -0.0 |
14/12/2022 |
19.11
|
145,200 | 18.75 | 19.47 | 18.84 | 0 | 700 | -0.0 |
13/12/2022 |
18.75
|
54,800 | 18.75 | 18.93 | 18.30 | 6,400 | 1,600 | 0.1 |
12/12/2022 |
18.75
|
83,200 | 19.24 | 19.64 | 18.75 | 400 | 900 | -0.0 |
09/12/2022 |
19.24
|
65,400 | 19.11 | 19.38 | 18.89 | 9,600 | 0 | 0.2 |
08/12/2022 |
19.11
|
104,100 | 18.30 | 19.51 | 17.86 | 12,300 | 1,600 | 0.2 |
07/12/2022 |
18.30
|
189,800 | 18.53 | 18.57 | 17.23 | 24,700 | 2,500 | 0.5 |
06/12/2022 |
18.53
|
230,600 | 19.82 | 19.82 | 18.53 | 100 | 1,600 | -0.0 |
05/12/2022 |
19.82
|
215,800 | 19.24 | 20.18 | 19.29 | 1,000 | 9,300 | -0.2 |
02/12/2022 |
19.24
|
128,900 | 19.11 | 19.55 | 18.30 | 1,800 | 1,100 | 0.0 |
01/12/2022 |
19.11
|
320,300 | 18.66 | 19.64 | 18.75 | 49,600 | 2,200 | 1.0 |
30/11/2022 |
18.66
|
127,300 | 18.08 | 18.93 | 18.08 | 15,800 | 800 | 0.3 |
29/11/2022 |
18.08
|
141,400 | 18.44 | 18.48 | 17.86 | 21,700 | 4,900 | 0.3 |
28/11/2022 |
18.44
|
256,500 | 17.23 | 18.44 | 17.68 | 0 | 3,400 | -0.1 |
25/11/2022 |
17.23
|
105,200 | 16.88 | 17.23 | 16.83 | 3,000 | 0 | 0.1 |
24/11/2022 |
16.88
|
221,500 | 16.88 | 17.50 | 16.52 | 121,700 | 1,200 | 2.3 |
23/11/2022 |
16.88
|
142,100 | 16.97 | 17.28 | 16.56 | 28,000 | 3,900 | 0.5 |
22/11/2022 |
16.97
|
387,200 | 16.70 | 17.86 | 16.88 | 267,000 | 4,100 | 5.0 |
21/11/2022 |
16.70
|
149,900 | 15.89 | 16.70 | 16.34 | 44,600 | 3,200 | 0.8 |
18/11/2022 |
15.89
|
202,200 | 14.87 | 15.89 | 14.91 | 55,100 | 4,000 | 0.9 |
17/11/2022 |
14.87
|
42,000 | 13.93 | 14.87 | 14.47 | 0 | 0 | 0.1 |
16/11/2022 |
13.93
|
102,600 | 13.04 | 13.93 | 13.39 | 6,700 | 0 | 0.1 |
15/11/2022 |
13.04
|
370,400 | 13.84 | 13.84 | 12.90 | 5,100 | 1,500 | 0.1 |
14/11/2022 |
13.84
|
182,900 | 14.55 | 14.55 | 13.57 | 5,400 | 12,700 | -0.1 |
11/11/2022 |
14.55
|
163,700 | 14.82 | 15.49 | 14.47 | 3,800 | 23,400 | -0.3 |
10/11/2022 |
14.82
|
669,200 | 15.89 | 15.89 | 14.82 | 2,100 | 103,900 | -1.7 |
09/11/2022 |
15.89
|
212,200 | 15.63 | 16.52 | 15.63 | 2,500 | 35,400 | -0.6 |
08/11/2022 |
15.63
|
159,900 | 15.18 | 16.16 | 14.87 | 86,700 | 25,700 | 1.1 |
07/11/2022 |
15.18
|
384,900 | 16.07 | 16.07 | 14.96 | 105,200 | 400 | 1.8 |
04/11/2022 |
16.07
|
104,500 | 16.52 | 16.52 | 15.40 | 500 | 4,600 | -0.1 |
03/11/2022 |
16.52
|
86,600 | 16.79 | 16.97 | 16.43 | 1,000 | 0 | 0.0 |
02/11/2022 |
16.79
|
160,900 | 17.05 | 17.05 | 16.52 | 21,000 | 9,300 | 0.2 |
01/11/2022 |
17.05
|
234,900 | 17.41 | 17.59 | 16.88 | 10,000 | 8,500 | 0.0 |
31/10/2022 |
17.41
|
234,000 | 17.32 | 17.59 | 16.83 | 6,200 | 91,000 | -1.7 |
28/10/2022 |
17.32
|
159,600 | 17.50 | 17.99 | 17.19 | 0 | 2,700 | -0.1 |
27/10/2022 |
17.50
|
242,000 | 16.39 | 17.50 | 15.27 | 200 | 20,000 | -0.4 |
26/10/2022 |
16.39
|
159,000 | 16.03 | 16.52 | 15.18 | 24,200 | 0 | 0.4 |
25/10/2022 |
16.03
|
581,700 | 15.00 | 16.03 | 13.97 | 33,500 | 66,700 | -0.6 |
24/10/2022 |
15.00
|
391,700 | 16.12 | 16.12 | 15.00 | 114,300 | 0 | 1.9 |
21/10/2022 |
16.12
|
729,000 | 17.32 | 17.32 | 16.12 | 20,500 | 143,000 | -2.3 |
20/10/2022 |
17.32
|
450,000 | 17.23 | 17.72 | 16.43 | 43,000 | 35,400 | 0.2 |
19/10/2022 |
17.23
|
908,600 | 18.48 | 18.48 | 17.23 | 23,800 | 122,800 | -1.9 |
18/10/2022 |
18.48
|
938,500 | 19.38 | 19.42 | 18.48 | 6,100 | 33,100 | -0.6 |
17/10/2022 |
19.38
|
302,100 | 19.55 | 19.73 | 18.75 | 74,500 | 58,100 | 0.4 |
14/10/2022 |
19.55
|
213,500 | 19.06 | 19.82 | 19.20 | 11,500 | 0 | 0.3 |
13/10/2022 |
19.06
|
208,200 | 18.97 | 19.64 | 18.84 | 19,000 | 7,600 | 0.2 |
12/10/2022 |
18.97
|
195,600 | 18.22 | 19.33 | 17.95 | 75,300 | 51,400 | 0.5 |
11/10/2022 |
18.22
|
532,100 | 19.55 | 19.73 | 18.22 | 14,100 | 28,800 | -0.3 |
10/10/2022 |
19.55
|
226,000 | 18.75 | 19.60 | 17.64 | 49,700 | 1,500 | 1.1 |
07/10/2022 |
18.75
|
619,400 | 20.14 | 20.14 | 18.75 | 31,000 | 3,800 | 0.6 |
06/10/2022 |
20.14
|
309,200 | 21.56 | 22.06 | 20.14 | 16,100 | 27,100 | -0.2 |
05/10/2022 |
21.56
|
291,500 | 20.18 | 21.56 | 20.40 | 44,200 | 18,800 | 0.6 |
04/10/2022 |
20.18
|
489,800 | 20.94 | 21.43 | 20.18 | 168,300 | 151,700 | 0.4 |
03/10/2022 |
20.94
|
458,500 | 22.41 | 22.77 | 20.85 | 75,300 | 12,500 | 1.5 |
30/09/2022 |
22.41
|
759,300 | 23.31 | 23.31 | 21.70 | 59,900 | 109,500 | -1.2 |
29/09/2022 |
23.31
|
772,000 | 24.91 | 25.54 | 23.22 | 16,500 | 158,100 | -3.7 |
28/09/2022 |
24.91
|
757,800 | 26.39 | 26.39 | 24.78 | 33,300 | 144,800 | -3.1 |
27/09/2022 |
26.39
|
604,800 | 27.68 | 27.68 | 26.39 | 3,100 | 150,000 | -4.3 |
26/09/2022 |
27.68
|
494,400 | 28.98 | 28.98 | 26.97 | 3,100 | 46,800 | -1.4 |
23/09/2022 |
28.98
|
274,400 | 28.57 | 28.98 | 28.08 | 400 | 8,700 | -0.3 |
22/09/2022 |
28.57
|
301,700 | 29.02 | 29.02 | 27.99 | 5,700 | 79,100 | -2.3 |
21/09/2022 |
29.02
|
187,600 | 28.48 | 29.02 | 27.68 | 5,600 | 0 | 0.2 |
20/09/2022 |
28.48
|
387,500 | 28.44 | 28.75 | 27.46 | 21,300 | 38,800 | -0.6 |