Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
16.54
|
3,712,800 | 16.50 | 16.73 | 15.92 | 49,700 | 76,100 | -0.6 |
19/09/2022 |
16.50
|
4,296,300 | 16.54 | 16.81 | 16.11 | 26,500 | 49,500 | -0.5 |
16/09/2022 |
16.54
|
5,072,800 | 17.19 | 17.27 | 16.46 | 2,400 | 476,900 | -10.1 |
15/09/2022 |
17.19
|
3,403,300 | 17.35 | 17.66 | 17.19 | 21,600 | 29,600 | -0.3 |
14/09/2022 |
17.35
|
4,298,000 | 17.19 | 17.39 | 16.81 | 36,600 | 52,100 | 1.3 |
13/09/2022 |
17.19
|
5,773,600 | 16.42 | 17.19 | 16.42 | 199,100 | 338 | 1.3 |
12/09/2022 |
16.42
|
2,316,900 | 16.50 | 16.81 | 16.42 | 1,200 | 17,230 | -1.4 |
09/09/2022 |
16.50
|
3,346,900 | 15.88 | 16.50 | 15.92 | 5,800 | 71,100 | -1.4 |
08/09/2022 |
15.88
|
4,414,800 | 16.26 | 16.57 | 15.88 | 7,400 | 124,800 | -2.4 |
07/09/2022 |
16.26
|
6,127,500 | 16.81 | 17.19 | 16.26 | 47,500 | 4,000 | 0.9 |
06/09/2022 |
16.81
|
4,988,100 | 16.81 | 17.39 | 16.73 | 12,800 | 4,200 | 0.2 |
05/09/2022 |
16.81
|
5,561,400 | 16.65 | 17.50 | 16.81 | 6,600 | 217,600 | -4.6 |
31/08/2022 |
16.65
|
7,246,800 | 15.57 | 16.65 | 15.57 | 140,100 | 10,000 | 2.8 |
30/08/2022 |
15.57
|
2,403,000 | 15.76 | 16.19 | 15.57 | 92,200 | 27,000 | 1.3 |
29/08/2022 |
15.76
|
4,286,800 | 16.11 | 16.11 | 15.06 | 9,600 | 165,800 | -3.2 |
26/08/2022 |
16.11
|
4,885,600 | 16.26 | 16.85 | 15.95 | 10,800 | 86,400 | -1.6 |
25/08/2022 |
16.26
|
2,797,700 | 15.76 | 16.26 | 15.72 | 28,000 | 0 | 0.6 |
24/08/2022 |
15.76
|
2,191,300 | 15.49 | 15.99 | 15.49 | 125,800 | 0 | 2.6 |
23/08/2022 |
15.49
|
2,258,800 | 15.14 | 15.65 | 14.99 | 140,700 | 0 | 2.8 |
22/08/2022 |
15.14
|
4,559,000 | 15.76 | 15.84 | 14.87 | 8,500 | 166,300 | -3.1 |
19/08/2022 |
15.76
|
2,474,400 | 16.19 | 16.42 | 15.65 | 0 | 114,100 | -2.3 |
18/08/2022 |
16.19
|
3,031,900 | 16.42 | 16.65 | 16.15 | 4,300 | 117,100 | -2.4 |
17/08/2022 |
16.42
|
5,863,700 | 16.07 | 17.04 | 16.15 | 23,300 | 42,400 | -0.4 |
16/08/2022 |
16.07
|
2,084,600 | 15.99 | 16.23 | 15.99 | 9,000 | 17,000 | -0.2 |
15/08/2022 |
15.99
|
2,451,500 | 16.03 | 16.38 | 15.99 | 0 | 31,300 | -0.6 |
12/08/2022 |
16.03
|
2,949,400 | 15.84 | 16.26 | 15.57 | 116,300 | 45,000 | 1.5 |
11/08/2022 |
15.84
|
4,163,300 | 15.99 | 16.50 | 15.72 | 36,600 | 1,300 | 0.7 |
10/08/2022 |
15.99
|
2,208,600 | 16.03 | 16.26 | 15.88 | 1,900 | 18,100 | -0.3 |
09/08/2022 |
16.03
|
3,766,000 | 16.42 | 16.77 | 15.99 | 13,300 | 83,700 | -1.5 |
08/08/2022 |
16.42
|
5,716,200 | 15.41 | 16.46 | 15.45 | 96,000 | 7,600 | 1.9 |
05/08/2022 |
15.41
|
2,171,300 | 15.34 | 15.68 | 15.34 | 12,300 | 0 | 0.2 |
04/08/2022 |
15.34
|
2,886,300 | 15.80 | 16.03 | 15.34 | 21,200 | 11,600 | 0.2 |
03/08/2022 |
15.80
|
4,480,000 | 14.95 | 15.88 | 14.99 | 131,300 | 0 | 2.7 |
02/08/2022 |
14.95
|
2,715,000 | 14.72 | 15.10 | 14.72 | 12,400 | 13,100 | -0.0 |
01/08/2022 |
14.72
|
3,282,700 | 14.60 | 14.87 | 14.41 | 29,300 | 0 | 0.6 |
29/07/2022 |
14.60
|
2,198,700 | 14.60 | 15.10 | 14.56 | 2,200 | 500 | 0.0 |
28/07/2022 |
14.60
|
1,908,700 | 14.52 | 14.99 | 14.60 | 29,500 | 0 | 0.6 |
27/07/2022 |
14.52
|
1,691,500 | 14.21 | 14.52 | 14.17 | 16,900 | 0 | 0.3 |
26/07/2022 |
14.21
|
2,505,000 | 14.99 | 15.34 | 14.17 | 0 | 9,900 | -0.2 |
25/07/2022 |
14.99
|
2,581,700 | 14.83 | 15.41 | 14.99 | 200 | 21,400 | -0.4 |
22/07/2022 |
14.83
|
2,753,200 | 15.30 | 15.57 | 14.79 | 154,100 | 21,200 | 0.1 |
21/07/2022 |
15.30
|
2,455,700 | 15.88 | 16.03 | 15.30 | 0 | 8,700 | -0.2 |
20/07/2022 |
15.88
|
3,001,200 | 15.22 | 16.03 | 15.37 | 32,800 | 0 | 0.7 |
19/07/2022 |
15.22
|
1,608,600 | 14.95 | 15.34 | 14.95 | 0 | 0 | 0.2 |
18/07/2022 |
14.95
|
2,068,400 | 14.79 | 15.45 | 14.79 | 8,700 | 0 | 0.2 |
15/07/2022 |
14.79
|
2,200,200 | 15.10 | 15.41 | 14.79 | 0 | 1,400 | -0.0 |
14/07/2022 |
15.10
|
2,574,000 | 15.10 | 15.26 | 14.64 | 6,200 | 7,100 | -0.0 |
13/07/2022 |
15.10
|
2,906,300 | 14.72 | 15.45 | 15.03 | 9,000 | 37,100 | -0.5 |
12/07/2022 |
14.72
|
1,974,800 | 13.79 | 14.72 | 13.86 | 5,000 | 1,000 | 0.1 |
11/07/2022 |
13.79
|
2,254,400 | 13.71 | 14.13 | 13.36 | 22,500 | 27,600 | -0.1 |
08/07/2022 |
13.71
|
1,718,900 | 13.55 | 14.10 | 13.67 | 12,000 | 230,500 | -0.1 |
07/07/2022 |
13.55
|
2,868,700 | 14.29 | 14.72 | 13.52 | 47,000 | 105,700 | -1.0 |
06/07/2022 |
14.29
|
2,606,000 | 14.52 | 15.22 | 13.79 | 86,700 | 40,300 | 0.9 |
05/07/2022 |
14.52
|
5,019,000 | 15.61 | 15.80 | 14.52 | 15,800 | 25,000 | -0.2 |
04/07/2022 |
15.61
|
2,278,200 | 16.19 | 16.65 | 15.57 | 19,100 | 0 | 0.4 |
01/07/2022 |
16.19
|
2,938,000 | 16.50 | 16.81 | 15.57 | 60,000 | 40,500 | 0.4 |
30/06/2022 |
16.50
|
1,769,400 | 17.04 | 17.43 | 16.50 | 4,000 | 47,200 | -0.9 |
29/06/2022 |
17.04
|
2,422,600 | 16.65 | 17.12 | 16.26 | 900 | 0 | 0.0 |
28/06/2022 |
16.65
|
4,935,100 | 17.08 | 17.74 | 16.03 | 24,500 | 32,100 | -0.2 |
27/06/2022 |
17.08
|
1,759,300 | 16.81 | 17.43 | 16.81 | 53,200 | 5,000 | 1.1 |
24/06/2022 |
16.81
|
2,004,900 | 17.50 | 17.85 | 16.81 | 28,000 | 0 | 0.6 |
23/06/2022 |
17.50
|
4,219,100 | 16.50 | 17.50 | 15.53 | 154,100 | 21,200 | 3.0 |
22/06/2022 |
16.50
|
4,636,700 | 17.74 | 17.97 | 16.50 | 62,000 | 110,100 | -1.0 |
21/06/2022 |
17.74
|
4,114,300 | 19.05 | 19.29 | 17.74 | 5,100 | 44,300 | -0.9 |
20/06/2022 |
19.05
|
7,536,900 | 18.55 | 19.67 | 18.20 | 110,200 | 56,500 | 1.4 |
17/06/2022 |
18.55
|
4,062,600 | 18.20 | 18.55 | 17.00 | 162,100 | 95,600 | 1.6 |
16/06/2022 |
18.20
|
3,622,600 | 17.97 | 18.90 | 18.05 | 72,800 | 64,900 | 0.2 |
15/06/2022 |
17.97
|
4,851,400 | 17.58 | 18.20 | 16.38 | 138,900 | 98,600 | 0.9 |
14/06/2022 |
17.58
|
5,286,800 | 17.85 | 18.51 | 16.61 | 139,400 | 28,900 | 2.5 |
13/06/2022 |
17.85
|
5,060,400 | 19.17 | 19.17 | 17.85 | 58,500 | 600 | 1.3 |
10/06/2022 |
19.17
|
5,983,400 | 20.60 | 21.07 | 19.17 | 23,900 | 56,800 | -0.8 |
09/06/2022 |
20.60
|
3,168,100 | 20.29 | 20.76 | 20.14 | 123,200 | 0 | 3.3 |
08/06/2022 |
20.29
|
5,368,100 | 20.91 | 21.45 | 20.29 | 108,500 | 12,600 | 2.5 |
07/06/2022 |
20.91
|
5,739,100 | 20.14 | 20.91 | 19.56 | 220,300 | 65,800 | 4.2 |
06/06/2022 |
20.14
|
4,099,500 | 20.83 | 21.65 | 20.14 | 500 | 0 | 0.0 |
03/06/2022 |
20.83
|
5,718,800 | 20.68 | 21.57 | 19.36 | 17,500 | 56,300 | -1.0 |
02/06/2022 |
20.68
|
3,963,700 | 20.29 | 21.30 | 20.21 | 2,300 | 8,800 | -0.2 |
01/06/2022 |
20.29
|
6,204,900 | 18.98 | 20.29 | 18.47 | 500 | 8,400 | -0.2 |
31/05/2022 |
18.98
|
2,876,900 | 18.55 | 19.13 | 18.24 | 36,000 | 8,300 | 0.7 |
30/05/2022 |
18.55
|
3,128,900 | 18.24 | 19.13 | 18.20 | 11,500 | 95,700 | -2.0 |
27/05/2022 |
18.24
|
4,477,900 | 18.32 | 19.36 | 18.20 | 7,600 | 77,700 | -1.7 |
26/05/2022 |
18.32
|
3,650,200 | 18.39 | 18.39 | 17.74 | 100 | 223,300 | -5.3 |
25/05/2022 |
18.39
|
4,291,100 | 17.19 | 18.39 | 17.47 | 16,200 | 166,700 | -3.6 |
24/05/2022 |
17.19
|
4,685,600 | 16.07 | 17.19 | 16.38 | 28,000 | 189,900 | -3.6 |
23/05/2022 |
16.07
|
4,702,500 | 15.03 | 16.07 | 15.18 | 64,200 | 21,000 | 0.9 |
20/05/2022 |
15.03
|
2,337,000 | 15.26 | 15.49 | 14.87 | 20,900 | 101,000 | -1.6 |
19/05/2022 |
15.26
|
2,289,200 | 15.45 | 15.72 | 14.64 | 39,200 | 74,800 | -0.7 |
18/05/2022 |
15.45
|
2,601,100 | 15.18 | 16.07 | 15.30 | 136,500 | 262,800 | -2.5 |
17/05/2022 |
15.18
|
4,288,400 | 14.21 | 15.18 | 13.24 | 350,900 | 13,500 | 6.6 |
16/05/2022 |
14.21
|
4,093,400 | 15.26 | 15.88 | 14.21 | 131,400 | 50,200 | 1.5 |
13/05/2022 |
15.26
|
3,632,200 | 16.38 | 16.42 | 15.26 | 189,500 | 0 | 3.8 |
12/05/2022 |
16.38
|
3,423,900 | 17.58 | 18.05 | 16.38 | 34,300 | 80,400 | -1.0 |
11/05/2022 |
17.58
|
2,429,500 | 18.55 | 18.74 | 17.58 | 12,000 | 230,500 | -5.1 |
10/05/2022 |
18.55
|
4,061,300 | 17.97 | 18.55 | 16.73 | 86,300 | 40,900 | 1.1 |
09/05/2022 |
17.97
|
3,399,400 | 19.29 | 19.71 | 17.97 | 39,800 | 47,800 | -0.2 |
06/05/2022 |
19.29
|
3,447,800 | 19.09 | 20.14 | 17.97 | 113,200 | 1,200 | 2.8 |
05/05/2022 |
19.09
|
6,134,100 | 20.52 | 20.99 | 19.09 | 55,600 | 107,900 | -1.4 |
04/05/2022 |
20.52
|
3,050,700 | 20.45 | 21.45 | 20.37 | 41,100 | 38,400 | 0.1 |
29/04/2022 |
20.45
|
2,915,600 | 19.32 | 20.52 | 18.94 | 31,200 | 40,900 | -0.3 |
28/04/2022 |
19.32
|
3,247,400 | 19.05 | 20.06 | 19.21 | 10,100 | 211,200 | -5.1 |