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) |
-0.34 | -1.45% | 535,400 | 37,567 | 0.9 |
22.50
23.28
22.80
|
2 tháng
(2024-07-22) |
0.98 | 4.51% | 1,109,400 | 50,767 | 1.2 |
21.18
23.28
22.80
|
3 tháng
(2024-06-21) |
4.21 | 22.67% | 1,352,600 | 34,567 | 0.9 |
18.49
23.28
22.80
|
6 tháng
(2024-03-25) |
5.58 | 32.42% | 2,028,500 | 30,472 | 0.8 |
16.43
23.28
22.80
|
12 tháng
(2023-09-25) |
5.39 | 30.94% | 4,176,300 | -78,663 | -1.2 |
16.43
23.28
22.80
|
24 tháng
(2022-09-30) |
4.21 | 22.63% | 8,265,800 | -484,468 | -3.9 |
12.92
23.28
22.80
|
36 tháng
(2021-10-05) |
-3.85 | -14.44% | 16,053,700 | -527,655 | -3.9 |
12.92
30.32
22.80
|
60 tháng
(2019-10-16) |
-17.01 | -42.73% | 34,111,770 | -3,280,725 | -110.7 |
12.92
43.07
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
17.64
|
900 | 17.83 | 17.83 | 17.54 | 0 | 0 | 0.0 |
13/02/2023 |
17.83
|
5,100 | 17.92 | 17.92 | 17.16 | 0 | 0 | 0.0 |
10/02/2023 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0.0 |
09/02/2023 |
17.92
|
3,400 | 17.40 | 18.02 | 17.40 | 1,000 | 0 | 0.0 |
08/02/2023 |
17.40
|
6,200 | 17.40 | 17.40 | 17.16 | 0 | 0 | -0.0 |
07/02/2023 |
17.40
|
4,600 | 18.12 | 18.12 | 17.16 | 0 | 0 | -0.0 |
06/02/2023 |
18.12
|
800 | 18.31 | 18.31 | 17.54 | 0 | 0 | -0.0 |
03/02/2023 |
18.31
|
8,600 | 18.21 | 18.31 | 17.26 | 0 | 2,582 | -0.0 |
02/02/2023 |
18.21
|
13,900 | 18.21 | 18.31 | 16.97 | 0 | 0 | 0.0 |
01/02/2023 |
18.21
|
3,900 | 18.21 | 18.78 | 18.21 | 0 | 0 | 0.0 |
31/01/2023 |
18.21
|
2,400 | 19.07 | 19.07 | 18.21 | 100 | 0 | 0.0 |
30/01/2023 |
19.07
|
3,800 | 18.97 | 20.21 | 18.97 | 0 | 0 | 0.0 |
27/01/2023 |
18.97
|
3,300 | 18.97 | 18.97 | 17.92 | 900 | 600 | 0.0 |
19/01/2023 |
18.97
|
2,900 | 19.07 | 19.07 | 17.83 | 0 | 0 | -0.0 |
18/01/2023 |
19.07
|
2,800 | 18.69 | 19.07 | 18.69 | 0 | 0 | -0.0 |
17/01/2023 |
18.69
|
300 | 18.54 | 18.69 | 18.50 | 0 | 6 | -0.0 |
16/01/2023 |
18.54
|
3,500 | 17.78 | 18.54 | 17.54 | 0 | 0 | 0.0 |
13/01/2023 |
17.78
|
4,800 | 17.78 | 18.35 | 17.78 | 0 | 0 | 0.0 |
12/01/2023 |
17.78
|
14,600 | 18.40 | 18.40 | 17.40 | 0 | 0 | 0.0 |
11/01/2023 |
18.40
|
2,200 | 18.21 | 18.97 | 17.73 | 100 | 0 | 0.0 |
10/01/2023 |
18.21
|
600 | 17.73 | 18.21 | 18.21 | 0 | 0 | -0.0 |
09/01/2023 |
17.73
|
1,700 | 18.50 | 18.59 | 17.73 | 0 | 0 | -0.0 |
06/01/2023 |
18.50
|
15,500 | 18.40 | 18.50 | 17.50 | 0 | 9,400 | -0.2 |
05/01/2023 |
18.40
|
8,300 | 18.40 | 18.45 | 18.40 | 0 | 8,100 | -0.2 |
04/01/2023 |
18.40
|
18,300 | 18.97 | 18.97 | 18.21 | 400 | 13,400 | -0.3 |
03/01/2023 |
18.97
|
23,200 | 20.36 | 20.36 | 18.97 | 300 | 11,800 | -0.2 |
30/12/2022 |
20.36
|
111,600 | 19.74 | 20.36 | 18.59 | 0 | 0 | -0.5 |
29/12/2022 |
19.74
|
98,000 | 18.59 | 19.74 | 17.54 | 0 | 0 | -0.5 |
28/12/2022 |
18.59
|
42,400 | 18.59 | 18.64 | 18.45 | 0 | 26,800 | -0.5 |
27/12/2022 |
18.59
|
34,400 | 18.59 | 18.59 | 17.35 | 0 | 17,500 | -0.3 |
26/12/2022 |
18.59
|
73,400 | 18.59 | 18.59 | 17.35 | 0 | 300 | -0.0 |
23/12/2022 |
18.59
|
51,700 | 18.40 | 18.59 | 17.64 | 0 | 25,000 | -0.5 |
22/12/2022 |
18.40
|
32,200 | 18.40 | 18.59 | 17.21 | 0 | 17,700 | -0.3 |
21/12/2022 |
18.40
|
8,500 | 18.59 | 18.59 | 17.73 | 500 | 5,000 | -0.1 |
20/12/2022 |
18.59
|
130,000 | 17.59 | 18.59 | 16.40 | 0 | 67,900 | -1.3 |
19/12/2022 |
17.59
|
14,500 | 17.59 | 17.78 | 17.16 | 100 | 10,100 | -0.2 |
16/12/2022 |
17.59
|
12,400 | 17.64 | 17.64 | 17.54 | 0 | 300 | -0.0 |
15/12/2022 |
17.64
|
19,500 | 17.45 | 17.92 | 17.02 | 100 | 1,200 | -0.0 |
14/12/2022 |
17.45
|
19,100 | 17.16 | 17.45 | 17.35 | 0 | 5,000 | -0.1 |
13/12/2022 |
17.16
|
1,400 | 17.16 | 17.16 | 16.78 | 300 | 1,100 | -0.0 |
12/12/2022 |
17.16
|
27,300 | 17.16 | 17.30 | 17.16 | 0 | 4,000 | -0.1 |
09/12/2022 |
17.16
|
9,300 | 16.97 | 17.16 | 16.02 | 0 | 700 | -0.0 |
08/12/2022 |
16.97
|
200 | 16.83 | 16.97 | 16.83 | 0 | 0 | 0.0 |
07/12/2022 |
16.83
|
25,700 | 17.07 | 17.45 | 16.21 | 100 | 0 | 0.0 |
06/12/2022 |
17.07
|
2,400 | 16.30 | 17.16 | 16.02 | 0 | 0 | -0.0 |
05/12/2022 |
16.30
|
9,600 | 15.73 | 16.30 | 15.35 | 100 | 303 | -0.0 |
02/12/2022 |
15.73
|
4,300 | 16.11 | 16.11 | 15.40 | 700 | 0 | 0.0 |
01/12/2022 |
16.11
|
40,400 | 15.64 | 16.16 | 15.30 | 100 | 26,030 | -0.4 |
30/11/2022 |
15.64
|
9,400 | 15.73 | 15.73 | 15.30 | 100 | 0 | 0.0 |
29/11/2022 |
15.73
|
7,700 | 15.73 | 15.73 | 14.87 | 100 | 0 | 0.0 |
28/11/2022 |
15.73
|
600 | 15.68 | 15.87 | 15.73 | 0 | 0 | 0.2 |
25/11/2022 |
15.68
|
12,700 | 15.64 | 15.83 | 15.64 | 10,000 | 0 | 0.2 |
24/11/2022 |
15.64
|
8,700 | 15.64 | 15.64 | 14.68 | 400 | 0 | 0.0 |
23/11/2022 |
15.64
|
23,800 | 15.64 | 15.92 | 15.06 | 0 | 10,000 | -0.2 |
22/11/2022 |
15.64
|
25,900 | 15.35 | 15.83 | 14.49 | 0 | 0 | 0.5 |
21/11/2022 |
15.35
|
17,500 | 15.35 | 15.45 | 14.83 | 0 | 0 | 0.5 |
18/11/2022 |
15.35
|
9,700 | 14.64 | 15.45 | 14.64 | 0 | 0 | 0.5 |
17/11/2022 |
14.64
|
4,500 | 13.78 | 14.64 | 14.21 | 0 | 0 | 0.5 |
16/11/2022 |
13.78
|
16,300 | 12.92 | 13.78 | 12.39 | 0 | 0 | 0.5 |
15/11/2022 |
12.92
|
17,800 | 13.87 | 13.87 | 12.92 | 0 | 0 | 0.5 |
14/11/2022 |
13.87
|
41,000 | 14.87 | 14.87 | 13.87 | 0 | 0 | 0.5 |
11/11/2022 |
14.87
|
21,300 | 14.78 | 15.06 | 14.21 | 0 | 0 | 0.5 |
10/11/2022 |
14.78
|
800 | 15.68 | 15.68 | 14.78 | 0 | 0 | 0.5 |
09/11/2022 |
15.68
|
11,200 | 15.64 | 15.92 | 15.25 | 0 | 0 | 0.5 |
08/11/2022 |
15.64
|
57,800 | 15.68 | 15.68 | 15.25 | 0 | 0 | 0.5 |
07/11/2022 |
15.68
|
13,100 | 15.25 | 15.83 | 14.30 | 0 | 0 | 0.5 |
04/11/2022 |
15.25
|
64,100 | 15.83 | 15.92 | 15.25 | 31,700 | 0 | 0.5 |
03/11/2022 |
15.83
|
15,900 | 15.73 | 15.92 | 15.73 | 0 | 500 | -0.0 |
02/11/2022 |
15.73
|
8,400 | 15.25 | 15.73 | 14.87 | 0 | 700 | -0.0 |
01/11/2022 |
15.25
|
45,600 | 15.21 | 15.64 | 15.25 | 30,000 | 0 | 0.5 |
31/10/2022 |
15.21
|
7,200 | 14.97 | 15.40 | 14.97 | 0 | 0 | -0.0 |
28/10/2022 |
14.97
|
3,800 | 14.64 | 15.64 | 14.68 | 0 | 100 | -0.0 |
27/10/2022 |
14.64
|
2,300 | 14.21 | 14.64 | 14.21 | 0 | 0 | 0 |
26/10/2022 |
14.21
|
4,300 | 15.25 | 15.25 | 14.21 | 0 | 200 | -0.0 |
25/10/2022 |
15.25
|
3,100 | 15.21 | 15.25 | 14.49 | 0 | 0 | 0 |
24/10/2022 |
15.21
|
8,800 | 15.45 | 16.21 | 14.44 | 0 | 3,400 | -0.1 |
21/10/2022 |
15.45
|
22,400 | 16.59 | 16.69 | 15.45 | 0 | 0 | 0 |
20/10/2022 |
16.59
|
5,300 | 16.59 | 17.16 | 16.59 | 0 | 0 | 0 |
19/10/2022 |
16.59
|
8,100 | 16.88 | 16.88 | 16.59 | 100 | 1,700 | -0.0 |
18/10/2022 |
16.88
|
4,600 | 17.16 | 17.16 | 16.88 | 1,000 | 0 | 0.0 |
17/10/2022 |
17.16
|
600 | 17.16 | 17.35 | 17.16 | 0 | 0 | -0.0 |
14/10/2022 |
17.16
|
4,800 | 16.97 | 17.16 | 16.97 | 0 | 0 | -0.0 |
13/10/2022 |
16.97
|
1,100 | 17.54 | 17.54 | 16.97 | 0 | 0 | -0.0 |
12/10/2022 |
17.54
|
16,900 | 17.59 | 17.92 | 16.40 | 0 | 808 | -0.0 |
11/10/2022 |
17.59
|
7,000 | 17.64 | 17.64 | 16.45 | 0 | 0 | -0.0 |
10/10/2022 |
17.64
|
7,500 | 17.92 | 17.92 | 17.26 | 0 | 90 | -0.0 |
07/10/2022 |
17.92
|
14,200 | 18.12 | 18.12 | 16.88 | 0 | 500 | -0.0 |
06/10/2022 |
18.12
|
6,000 | 18.40 | 18.40 | 17.92 | 0 | 0 | -0.0 |
05/10/2022 |
18.40
|
11,100 | 18.40 | 18.45 | 17.88 | 0 | 0 | -0.0 |
04/10/2022 |
18.40
|
3,000 | 18.54 | 18.54 | 17.78 | 0 | 200 | -0.0 |
03/10/2022 |
18.54
|
30,700 | 18.59 | 18.78 | 17.97 | 0 | 0 | -0.0 |
30/09/2022 |
18.59
|
54,600 | 17.83 | 18.59 | 17.07 | 0 | 400 | -0.0 |
29/09/2022 |
17.83
|
42,200 | 17.69 | 17.83 | 17.07 | 0 | 0 | -0.3 |
28/09/2022 |
17.69
|
65,300 | 17.64 | 17.69 | 16.49 | 0 | 17,300 | -0.3 |
27/09/2022 |
17.64
|
28,500 | 17.35 | 17.64 | 17.07 | 0 | 300 | -0.0 |
26/09/2022 |
17.35
|
29,100 | 17.35 | 17.35 | 16.40 | 0 | 6 | -0.0 |
23/09/2022 |
17.35
|
10,800 | 17.11 | 17.35 | 17.16 | 0 | 0 | -0.0 |
22/09/2022 |
17.11
|
7,300 | 17.16 | 17.26 | 17.11 | 0 | 0 | -0.0 |
21/09/2022 |
17.16
|
26,900 | 16.49 | 17.40 | 16.97 | 0 | 200 | -0.0 |
20/09/2022 |
16.49
|
4,200 | 16.16 | 17.26 | 15.73 | 0 | 3 | -0.0 |