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) |
19/09/2022 |
19.22
|
400 | 20.19 | 20.72 | 19.13 | 100 | 0 | 0.0 |
16/09/2022 |
20.19
|
2,040 | 20.37 | 20.37 | 18.95 | 900 | 400 | 0.0 |
15/09/2022 |
20.37
|
1,000 | 19.40 | 21.17 | 19.40 | 600 | 0 | 0.0 |
14/09/2022 |
19.40
|
1,100 | 19.75 | 19.75 | 18.78 | 100 | 0 | 0.0 |
13/09/2022 |
19.75
|
1,804 | 19.13 | 20.10 | 18.95 | 100 | 0 | 0.0 |
12/09/2022 |
19.13
|
530 | 20.37 | 20.37 | 18.95 | 100 | 0 | 0.0 |
09/09/2022 |
20.37
|
3,100 | 20.81 | 20.81 | 18.86 | 600 | 0 | 0.0 |
08/09/2022 |
20.81
|
1,700 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
07/09/2022 |
20.81
|
1,700 | 21.08 | 21.79 | 19.40 | 300 | 0 | 0.0 |
06/09/2022 |
21.08
|
8,200 | 22.14 | 22.14 | 20.37 | 600 | 1,100 | -0.0 |
05/09/2022 |
22.14
|
33,800 | 20.19 | 22.14 | 19.13 | 20,800 | 0 | 0.5 |
31/08/2022 |
20.19
|
21,100 | 18.42 | 20.19 | 17.80 | 18,800 | 0 | 0.4 |
30/08/2022 |
18.42
|
900 | 17.80 | 18.51 | 17.98 | 700 | 0 | 0.0 |
29/08/2022 |
17.80
|
4,900 | 18.42 | 18.51 | 17.80 | 1,700 | 0 | 0.0 |
26/08/2022 |
18.42
|
3,000 | 18.60 | 18.60 | 17.89 | 1,400 | 0 | 0.0 |
25/08/2022 |
18.60
|
2,000 | 18.60 | 18.60 | 17.89 | 600 | 0 | 0.0 |
24/08/2022 |
18.60
|
5,600 | 18.33 | 18.60 | 18.42 | 400 | 0 | 0.0 |
23/08/2022 |
18.33
|
1,000 | 18.51 | 18.51 | 18.33 | 1,000 | 0 | 0.0 |
22/08/2022 |
18.51
|
3,700 | 18.51 | 18.51 | 17.80 | 100 | 0 | 0.0 |
19/08/2022 |
18.51
|
100 | 18.60 | 18.60 | 18.51 | 0 | 0 | 0 |
18/08/2022 |
18.60
|
3,700 | 18.51 | 18.95 | 17.80 | 300 | 0 | 0.0 |
17/08/2022 |
18.51
|
1,800 | 18.51 | 18.51 | 17.80 | 300 | 0 | 0.0 |
16/08/2022 |
18.51
|
13,000 | 18.51 | 18.51 | 18.33 | 0 | 0 | 0 |
15/08/2022 |
18.51
|
2,400 | 18.51 | 18.60 | 17.89 | 100 | 0 | 0.0 |
12/08/2022 |
18.51
|
1,900 | 18.33 | 18.60 | 18.24 | 300 | 0 | 0.0 |
11/08/2022 |
18.33
|
4,841 | 18.42 | 18.42 | 18.16 | 200 | 0 | 0.0 |
10/08/2022 |
18.42
|
3,900 | 18.42 | 18.42 | 17.98 | 100 | 0 | 0.0 |
09/08/2022 |
18.42
|
3,700 | 18.42 | 18.42 | 17.80 | 100 | 0 | 0.0 |
08/08/2022 |
18.42
|
4,505 | 18.16 | 18.51 | 17.71 | 600 | 0 | 0.0 |
05/08/2022 |
18.16
|
3,800 | 18.07 | 18.86 | 17.71 | 2,300 | 0 | 0.0 |
04/08/2022 |
18.07
|
18,500 | 18.33 | 18.33 | 17.71 | 0 | 0 | 0 |
03/08/2022 |
18.33
|
336 | 18.33 | 18.33 | 18.33 | 0 | 100 | -0.0 |
02/08/2022 |
18.33
|
1,700 | 18.42 | 18.42 | 18.33 | 100 | 0 | 0.0 |
01/08/2022 |
18.42
|
22,000 | 18.78 | 18.78 | 17.45 | 200 | 0 | 0.0 |
29/07/2022 |
18.78
|
4,000 | 18.86 | 18.86 | 18.24 | 3,300 | 0 | 0.1 |
28/07/2022 |
18.86
|
9,646 | 18.24 | 19.04 | 17.98 | 9,300 | 0 | 0.2 |
27/07/2022 |
18.24
|
1,500 | 18.33 | 18.33 | 17.27 | 300 | 0 | 0.0 |
26/07/2022 |
18.33
|
2,000 | 16.92 | 18.60 | 17.00 | 600 | 100 | 0.0 |
25/07/2022 |
16.92
|
12,139 | 18.78 | 18.78 | 16.92 | 5,000 | 0 | 0.1 |
22/07/2022 |
18.78
|
200 | 17.80 | 18.78 | 17.00 | 100 | 100 | 0.0 |
21/07/2022 |
17.80
|
2,100 | 18.51 | 19.13 | 17.80 | 2,000 | 0 | 0.0 |
20/07/2022 |
18.51
|
3,900 | 18.60 | 18.60 | 17.71 | 1,300 | 0 | 0.0 |
19/07/2022 |
18.60
|
8,500 | 17.89 | 18.60 | 17.71 | 900 | 0 | 0.0 |
18/07/2022 |
17.89
|
900 | 17.89 | 18.07 | 17.45 | 200 | 0 | 0.0 |
15/07/2022 |
17.89
|
2,655 | 17.71 | 18.16 | 17.71 | 200 | 0 | 0.0 |
14/07/2022 |
17.71
|
12,209 | 17.18 | 17.89 | 17.54 | 100 | 0 | 0.0 |
13/07/2022 |
17.18
|
1,000 | 17.36 | 17.36 | 17.00 | 0 | 0 | 0 |
12/07/2022 |
17.36
|
540 | 17.09 | 17.71 | 16.92 | 200 | 0 | 0.0 |
11/07/2022 |
17.09
|
1,300 | 17.09 | 17.45 | 17.00 | 500 | 0 | 0.0 |
08/07/2022 |
17.09
|
1,600 | 17.00 | 17.09 | 16.83 | 600 | 0 | 0.0 |
07/07/2022 |
17.00
|
400 | 17.09 | 17.62 | 17.00 | 200 | 0 | 0.0 |
06/07/2022 |
17.09
|
28,100 | 17.09 | 17.09 | 16.83 | 400 | 15,500 | -0.3 |
05/07/2022 |
17.09
|
4,900 | 17.27 | 17.71 | 17.09 | 100 | 100 | 0 |
04/07/2022 |
17.27
|
12,000 | 18.24 | 18.24 | 17.27 | 0 | 12,000 | -0.2 |
01/07/2022 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
30/06/2022 |
18.24
|
1,700 | 18.51 | 18.51 | 17.45 | 1,300 | 0 | 0.0 |
29/06/2022 |
18.51
|
5,510 | 17.71 | 18.60 | 17.27 | 4,200 | 0 | 0.1 |
28/06/2022 |
17.71
|
71,000 | 17.71 | 18.16 | 17.71 | 700 | 68,000 | -1.3 |
27/06/2022 |
17.71
|
8,010 | 17.54 | 18.16 | 17.27 | 800 | 800 | 0.0 |
24/06/2022 |
17.54
|
16,500 | 17.71 | 17.71 | 16.92 | 2,500 | 12,900 | -0.2 |
23/06/2022 |
17.71
|
13,030 | 17.71 | 18.24 | 16.38 | 300 | 0 | 0.0 |
22/06/2022 |
17.71
|
6,900 | 17.98 | 18.42 | 17.27 | 200 | 0 | 0.0 |
21/06/2022 |
17.98
|
5,600 | 17.89 | 17.98 | 17.27 | 1,100 | 0 | 0.0 |
20/06/2022 |
17.89
|
13,366 | 18.16 | 18.16 | 17.27 | 100 | 0 | 0.0 |
17/06/2022 |
18.16
|
4,510 | 18.86 | 19.04 | 18.07 | 1,000 | 0 | 0.0 |
16/06/2022 |
18.86
|
4,100 | 18.42 | 19.13 | 18.16 | 400 | 0 | 0.0 |
15/06/2022 |
18.42
|
1,800 | 18.42 | 19.84 | 18.16 | 800 | 0 | 0.0 |
14/06/2022 |
18.42
|
6,900 | 18.60 | 18.60 | 17.71 | 0 | 0 | 0 |
13/06/2022 |
18.60
|
8,800 | 18.86 | 18.86 | 18.16 | 400 | 0 | 0.0 |
10/06/2022 |
18.86
|
300 | 19.04 | 19.04 | 18.86 | 0 | 0 | 0 |
09/06/2022 |
19.04
|
300 | 19.04 | 19.48 | 19.04 | 100 | 0 | 0.0 |
08/06/2022 |
19.04
|
2,900 | 18.95 | 19.04 | 18.86 | 200 | 0 | 0.0 |
07/06/2022 |
18.95
|
1,700 | 19.04 | 19.04 | 18.24 | 100 | 0 | 0.0 |
06/06/2022 |
19.04
|
2,020 | 19.40 | 19.40 | 19.04 | 0 | 0 | 0 |
03/06/2022 |
19.40
|
900 | 19.48 | 19.48 | 18.24 | 100 | 0 | 0.0 |
02/06/2022 |
19.48
|
4,000 | 19.48 | 19.48 | 17.89 | 700 | 0 | 0.0 |
01/06/2022 |
19.48
|
500 | 19.40 | 19.48 | 19.40 | 0 | 0 | 0 |
31/05/2022 |
19.40
|
3,400 | 19.84 | 19.84 | 18.24 | 1,700 | 500 | 0.0 |
30/05/2022 |
19.84
|
700 | 19.84 | 19.84 | 18.42 | 100 | 0 | 0.0 |
27/05/2022 |
19.84
|
9,530 | 18.95 | 19.93 | 18.16 | 7,800 | 0 | 0.2 |
26/05/2022 |
18.95
|
3,200 | 18.60 | 19.04 | 18.16 | 300 | 0 | 0.0 |
25/05/2022 |
18.60
|
500 | 18.42 | 18.60 | 17.80 | 0 | 0 | 0 |
24/05/2022 |
18.42
|
1,300 | 18.16 | 18.60 | 17.80 | 200 | 0 | 0.0 |
23/05/2022 |
18.16
|
1,200 | 18.42 | 18.42 | 17.80 | 0 | 100 | -0.0 |
20/05/2022 |
18.42
|
2,000 | 18.24 | 19.04 | 18.24 | 300 | 0 | 0.0 |
19/05/2022 |
18.24
|
600 | 18.24 | 18.60 | 18.07 | 200 | 0 | 0.0 |
18/05/2022 |
18.24
|
9,700 | 18.60 | 18.60 | 17.27 | 200 | 0 | 0.0 |
17/05/2022 |
18.60
|
10,010 | 17.27 | 18.60 | 17.71 | 1,000 | 0 | 0.0 |
16/05/2022 |
17.27
|
8,200 | 16.83 | 18.07 | 16.83 | 2,200 | 1,500 | 0.0 |
13/05/2022 |
16.83
|
13,400 | 17.80 | 18.69 | 16.83 | 100 | 0 | 0.0 |
12/05/2022 |
17.80
|
4,800 | 18.60 | 18.69 | 17.80 | 0 | 0 | 0 |
11/05/2022 |
18.60
|
1,710 | 18.42 | 18.78 | 18.42 | 200 | 0 | 0.0 |
10/05/2022 |
18.42
|
7,920 | 17.71 | 18.42 | 17.36 | 1,600 | 0 | 0.0 |
09/05/2022 |
17.71
|
18,200 | 18.78 | 18.78 | 17.71 | 100 | 0 | 0.0 |
06/05/2022 |
18.78
|
5,200 | 18.86 | 18.86 | 18.42 | 100 | 0 | 0.0 |
05/05/2022 |
18.86
|
6,400 | 19.22 | 19.22 | 18.42 | 100 | 0 | 0.0 |
04/05/2022 |
19.22
|
4,852 | 20.10 | 20.10 | 18.60 | 100 | 0 | 0.0 |
29/04/2022 |
20.10
|
32,121 | 18.95 | 20.10 | 18.16 | 26,000 | 0 | 0.6 |
28/04/2022 |
18.95
|
6,608 | 18.51 | 19.40 | 18.51 | 400 | 0 | 0.0 |
27/04/2022 |
18.51
|
12,300 | 17.27 | 18.60 | 17.54 | 700 | 0 | 0.0 |