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) |
-1.20 | -4.33% | 1,879,600 | 300 | 0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,661,700 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-21) |
-5.10 | -16.14% | 9,067,500 | -1,534,000 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-25) |
4.37 | 19.72% | 12,375,800 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,259,100 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-30) |
11.40 | 75.55% | 17,805,985 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-05) |
0.42 | 1.63% | 43,466,235 | -158,568 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-16) |
17.08 | 181.17% | 72,814,256 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
16.74
|
17,200 | 16.64 | 17.03 | 16.35 | 9,000 | 0 | 0.2 |
09/02/2023 |
16.64
|
12,200 | 16.93 | 17.03 | 16.64 | 4,000 | 0 | 0.1 |
08/02/2023 |
16.93
|
19,400 | 16.74 | 17.13 | 16.93 | 10,800 | 0 | 0.2 |
07/02/2023 |
16.74
|
13,400 | 16.64 | 17.71 | 16.26 | 5,500 | 0 | 0.1 |
06/02/2023 |
16.64
|
12,200 | 16.64 | 16.93 | 16.45 | 8,000 | 0 | 0.1 |
03/02/2023 |
16.64
|
5,000 | 16.93 | 16.93 | 16.35 | 1,200 | 0 | 0.0 |
02/02/2023 |
16.93
|
2,941 | 17.42 | 17.42 | 16.45 | 1,000 | 0 | 0.0 |
01/02/2023 |
17.42
|
56,500 | 16.84 | 17.90 | 16.93 | 27,300 | 0 | 0.5 |
31/01/2023 |
16.84
|
27,700 | 16.16 | 16.84 | 16.35 | 2,500 | 0 | 0.0 |
30/01/2023 |
16.16
|
5,311 | 16.26 | 16.26 | 15.77 | 100 | 0 | 0.0 |
27/01/2023 |
16.26
|
10,500 | 16.16 | 16.35 | 16.16 | 9,400 | 0 | 0.2 |
19/01/2023 |
16.16
|
11,700 | 15.68 | 16.64 | 15.68 | 1,600 | 0 | 0.0 |
18/01/2023 |
15.68
|
22,400 | 15.68 | 15.68 | 15.48 | 6,000 | 0 | 0.1 |
17/01/2023 |
15.68
|
5,803 | 15.48 | 15.68 | 15.39 | 0 | 0 | 0 |
16/01/2023 |
15.48
|
8,004 | 15.48 | 15.97 | 15.48 | 0 | 0 | 0 |
13/01/2023 |
15.48
|
3,347 | 15.58 | 15.58 | 15.39 | 0 | 0 | 0 |
12/01/2023 |
15.58
|
2,300 | 15.87 | 15.87 | 15.39 | 0 | 0 | 0 |
11/01/2023 |
15.87
|
3,600 | 16.35 | 16.35 | 15.48 | 0 | 0 | 0 |
10/01/2023 |
16.35
|
6,500 | 15.58 | 16.35 | 15.29 | 2,600 | 0 | 0.0 |
09/01/2023 |
15.58
|
16,300 | 15.58 | 16.26 | 15.10 | 0 | 0 | 0 |
06/01/2023 |
15.58
|
9,800 | 16.16 | 16.35 | 15.48 | 0 | 0 | 0 |
05/01/2023 |
16.16
|
6,600 | 16.06 | 16.35 | 16.06 | 0 | 0 | 0 |
04/01/2023 |
16.06
|
12,400 | 16.35 | 16.45 | 16.06 | 0 | 0 | 0 |
03/01/2023 |
16.35
|
17,301 | 15.77 | 16.35 | 15.29 | 0 | 0 | 0 |
30/12/2022 |
15.77
|
4,700 | 15.19 | 16.06 | 15.77 | 0 | 0 | 0 |
29/12/2022 |
15.19
|
20,300 | 15.48 | 16.16 | 15.19 | 0 | 0 | 0 |
28/12/2022 |
15.48
|
8,300 | 15.87 | 15.87 | 15.48 | 0 | 0 | 0 |
27/12/2022 |
15.87
|
4,900 | 15.48 | 15.97 | 15.29 | 0 | 0 | 0 |
26/12/2022 |
15.48
|
5,600 | 15.48 | 16.16 | 15.48 | 0 | 0 | 0 |
23/12/2022 |
15.48
|
5,103 | 16.06 | 16.35 | 15.48 | 0 | 0 | 0 |
22/12/2022 |
16.06
|
7,200 | 16.35 | 16.35 | 15.48 | 0 | 0 | 0 |
21/12/2022 |
16.35
|
6,500 | 15.77 | 16.35 | 15.77 | 0 | 0 | 0 |
20/12/2022 |
15.77
|
5,500 | 16.35 | 16.35 | 15.77 | 0 | 0 | 0 |
19/12/2022 |
16.35
|
6,000 | 16.45 | 16.55 | 16.16 | 0 | 0 | 0 |
16/12/2022 |
16.45
|
20,900 | 16.45 | 16.45 | 15.77 | 500 | 0 | 0.0 |
15/12/2022 |
16.45
|
14,800 | 16.64 | 16.84 | 16.35 | 0 | 0 | 0 |
14/12/2022 |
16.64
|
27,200 | 16.35 | 16.84 | 16.64 | 0 | 0 | 0 |
13/12/2022 |
16.35
|
3,700 | 16.16 | 16.74 | 16.26 | 0 | 0 | 0 |
12/12/2022 |
16.16
|
25,500 | 15.29 | 16.64 | 15.39 | 0 | 2,500 | -0.0 |
09/12/2022 |
15.29
|
5,116 | 15.87 | 15.87 | 15.10 | 0 | 1,100 | -0.0 |
08/12/2022 |
15.87
|
6,400 | 16.16 | 16.26 | 14.52 | 2,100 | 600 | 0.0 |
07/12/2022 |
16.16
|
2,300 | 15.48 | 16.26 | 15.48 | 400 | 0 | 0.0 |
06/12/2022 |
15.48
|
19,647 | 15.87 | 16.93 | 15.48 | 200 | 46 | 0.0 |
05/12/2022 |
15.87
|
33,500 | 17.22 | 17.22 | 15.68 | 600 | 0 | 0.0 |
02/12/2022 |
17.22
|
3,700 | 17.03 | 17.51 | 17.22 | 0 | 0 | 0 |
01/12/2022 |
17.03
|
17,334 | 17.13 | 17.90 | 17.03 | 0 | 0 | 0 |
30/11/2022 |
17.13
|
14,004 | 16.93 | 17.13 | 16.64 | 1,700 | 4 | 0.0 |
29/11/2022 |
16.93
|
13,200 | 17.32 | 18.29 | 16.84 | 0 | 0 | 0 |
28/11/2022 |
17.32
|
51,600 | 15.29 | 17.32 | 15.39 | 200 | 0 | 0.0 |
25/11/2022 |
15.29
|
10,500 | 15.10 | 15.39 | 15.00 | 100 | 100 | -0 |
24/11/2022 |
15.10
|
12,000 | 15.19 | 15.68 | 15.10 | 0 | 0 | 0 |
23/11/2022 |
15.19
|
10,009 | 15.68 | 15.68 | 15.19 | 300 | 0 | 0.0 |
22/11/2022 |
15.68
|
19,700 | 15.68 | 15.68 | 15.48 | 600 | 0 | 0.0 |
21/11/2022 |
15.68
|
19,800 | 16.16 | 16.26 | 15.58 | 400 | 0 | 0.0 |
18/11/2022 |
16.16
|
15,800 | 15.87 | 16.16 | 15.48 | 300 | 0 | 0.0 |
17/11/2022 |
15.87
|
13,900 | 15.19 | 15.87 | 15.58 | 0 | 0 | 0 |
16/11/2022 |
15.19
|
13,700 | 14.90 | 15.87 | 13.55 | 100 | 0 | 0.0 |
15/11/2022 |
14.90
|
76,100 | 15.39 | 15.87 | 14.52 | 39,900 | 0 | 0.6 |
14/11/2022 |
15.39
|
84,300 | 15.68 | 15.68 | 15.39 | 60,000 | 0 | 1.0 |
11/11/2022 |
15.68
|
9,600 | 15.68 | 15.87 | 15.68 | 4,400 | 0 | 0.1 |
10/11/2022 |
15.68
|
41,100 | 15.77 | 16.06 | 15.68 | 25,400 | 0 | 0.4 |
09/11/2022 |
15.77
|
15,900 | 15.77 | 16.16 | 15.77 | 5,000 | 0 | 0.1 |
08/11/2022 |
15.77
|
11,000 | 15.77 | 16.06 | 15.68 | 5,900 | 0 | 0.1 |
07/11/2022 |
15.77
|
42,600 | 15.77 | 16.84 | 15.77 | 25,000 | 0 | 0.4 |
04/11/2022 |
15.77
|
53,200 | 15.97 | 16.16 | 15.77 | 1,000 | 0 | 0.0 |
03/11/2022 |
15.97
|
43,200 | 16.26 | 16.26 | 15.97 | 0 | 0 | 0 |
02/11/2022 |
16.26
|
20,600 | 16.16 | 16.26 | 15.68 | 5,000 | 0 | 0.1 |
01/11/2022 |
16.16
|
12,600 | 15.77 | 16.16 | 15.68 | 4,200 | 0 | 0.1 |
31/10/2022 |
15.77
|
48,200 | 15.77 | 16.45 | 15.77 | 20,000 | 0 | 0.3 |
28/10/2022 |
15.77
|
13,200 | 16.06 | 16.06 | 15.68 | 5,100 | 0 | 0.1 |
27/10/2022 |
16.06
|
35,600 | 14.61 | 16.06 | 15.00 | 11,200 | 0 | 0.2 |
26/10/2022 |
14.61
|
20,600 | 14.61 | 15.00 | 14.52 | 0 | 0 | 0 |
25/10/2022 |
14.61
|
12,900 | 14.52 | 14.71 | 14.22 | 0 | 0 | 0 |
24/10/2022 |
14.52
|
20,200 | 14.61 | 14.90 | 14.32 | 0 | 0 | 0 |
21/10/2022 |
14.61
|
42,000 | 14.03 | 14.81 | 14.13 | 0 | 0 | 0 |
20/10/2022 |
14.03
|
9,000 | 14.71 | 14.71 | 14.03 | 0 | 0 | 0 |
19/10/2022 |
14.71
|
900 | 14.52 | 15.48 | 14.71 | 0 | 0 | 0 |
18/10/2022 |
14.52
|
41,000 | 13.84 | 15.00 | 13.84 | 0 | 0 | 0 |
17/10/2022 |
13.84
|
4,200 | 13.84 | 13.84 | 13.64 | 0 | 0 | 0 |
14/10/2022 |
13.84
|
33,000 | 13.45 | 13.84 | 13.64 | 0 | 0 | 0 |
13/10/2022 |
13.45
|
17,101 | 13.45 | 14.03 | 13.45 | 0 | 0 | 0 |
12/10/2022 |
13.45
|
4,100 | 13.64 | 13.64 | 13.45 | 0 | 0 | 0 |
11/10/2022 |
13.64
|
13,500 | 13.84 | 14.81 | 13.16 | 0 | 0 | 0 |
10/10/2022 |
13.84
|
7,000 | 13.35 | 15.29 | 12.58 | 0 | 0 | 0 |
07/10/2022 |
13.35
|
37,400 | 14.32 | 14.32 | 13.06 | 0 | 0 | 0 |
06/10/2022 |
14.32
|
17,100 | 14.71 | 14.71 | 14.32 | 0 | 0 | 0 |
05/10/2022 |
14.71
|
1,200 | 14.32 | 14.71 | 14.42 | 0 | 0 | 0 |
04/10/2022 |
14.32
|
13,000 | 14.52 | 14.71 | 14.32 | 0 | 0 | 0 |
03/10/2022 |
14.52
|
9,100 | 15.10 | 15.10 | 14.52 | 0 | 0 | 0 |
30/09/2022 |
15.10
|
25,200 | 15.19 | 15.19 | 14.81 | 0 | 0 | 0 |
29/09/2022 |
15.19
|
24,700 | 15.68 | 15.68 | 15.19 | 0 | 0 | 0 |
28/09/2022 |
15.68
|
23,500 | 15.87 | 15.87 | 15.68 | 0 | 0 | 0 |
27/09/2022 |
15.87
|
28,600 | 15.48 | 15.87 | 14.52 | 0 | 0 | 0 |
26/09/2022 |
15.48
|
42,500 | 15.87 | 16.06 | 15.48 | 0 | 0 | 0 |
23/09/2022 |
15.87
|
14,800 | 15.87 | 16.06 | 15.68 | 0 | 0 | 0 |
22/09/2022 |
15.87
|
21,400 | 15.29 | 16.16 | 15.19 | 0 | 0 | 0 |
21/09/2022 |
15.29
|
17,600 | 15.39 | 15.39 | 15.00 | 0 | 0 | 0 |
20/09/2022 |
15.39
|
6,800 | 15.10 | 15.39 | 14.90 | 0 | 0 | 0 |
19/09/2022 |
15.10
|
29,100 | 15.77 | 15.77 | 15.00 | 0 | 100 | -0.0 |
16/09/2022 |
15.77
|
14,605 | 16.06 | 16.06 | 15.68 | 0 | 0 | 0 |