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) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
20.51
|
77,602 | 21.20 | 21.24 | 19.54 | 0 | 0 | 0 |
16/09/2022 |
21.20
|
117,384 | 21.24 | 21.43 | 21.01 | 1,300 | 0 | 0.1 |
15/09/2022 |
21.24
|
115,424 | 21.01 | 21.29 | 21.06 | 10 | 0 | 0.0 |
14/09/2022 |
21.01
|
94,469 | 21.11 | 21.11 | 20.78 | 0 | 0 | 0 |
13/09/2022 |
21.11
|
66,310 | 21.15 | 21.43 | 21.11 | 0 | 100 | -0.0 |
12/09/2022 |
21.15
|
231,198 | 20.46 | 21.48 | 20.60 | 50 | 900 | -0.0 |
09/09/2022 |
20.46
|
61,400 | 20.09 | 20.55 | 20.00 | 600 | 0 | 0.0 |
08/09/2022 |
20.09
|
58,100 | 20.27 | 20.55 | 20.09 | 100 | 0 | 0.0 |
07/09/2022 |
20.27
|
74,300 | 20.92 | 21.11 | 20.27 | 500 | 0 | 0.0 |
06/09/2022 |
20.92
|
48,200 | 20.87 | 21.20 | 20.69 | 100 | 2,000 | -0.1 |
05/09/2022 |
20.87
|
80,501 | 21.01 | 21.61 | 20.83 | 2,300 | 200 | 0.1 |
31/08/2022 |
21.01
|
131,926 | 20.55 | 21.20 | 20.32 | 1,100 | 0 | 0.0 |
30/08/2022 |
20.55
|
50,500 | 20.64 | 21.01 | 20.46 | 100 | 0 | 0.0 |
29/08/2022 |
20.64
|
131,900 | 20.87 | 20.87 | 20.00 | 15,400 | 0 | 0.7 |
26/08/2022 |
20.87
|
147,300 | 21.06 | 21.24 | 20.74 | 500 | 0 | 0.0 |
25/08/2022 |
21.06
|
165,317 | 21.20 | 21.71 | 20.78 | 700 | 0 | 0.0 |
24/08/2022 |
21.20
|
391,450 | 19.49 | 21.24 | 19.63 | 19,800 | 300 | 0.9 |
23/08/2022 |
19.49
|
68,200 | 19.40 | 19.81 | 19.21 | 0 | 0 | 0 |
22/08/2022 |
19.40
|
34,827 | 19.77 | 20.04 | 19.30 | 0 | 0 | 0 |
19/08/2022 |
19.77
|
32,926 | 19.81 | 20.04 | 19.40 | 100 | 200 | -0.0 |
18/08/2022 |
19.81
|
56,460 | 19.40 | 20.00 | 19.21 | 21,700 | 100 | 0.9 |
17/08/2022 |
19.40
|
84,230 | 19.86 | 20.04 | 19.35 | 500 | 0 | 0.0 |
16/08/2022 |
19.86
|
30,000 | 19.86 | 20.09 | 19.67 | 100 | 200 | -0.0 |
15/08/2022 |
19.86
|
59,240 | 20.09 | 20.32 | 19.54 | 100 | 0 | 0.0 |
12/08/2022 |
20.09
|
78,600 | 19.63 | 20.69 | 19.40 | 1,200 | 0 | 0.1 |
11/08/2022 |
19.63
|
100,900 | 20.27 | 20.46 | 19.54 | 0 | 0 | 0 |
10/08/2022 |
20.27
|
36,000 | 20.27 | 20.64 | 20.18 | 7,900 | 0 | 0.3 |
09/08/2022 |
20.27
|
88,140 | 20.41 | 20.46 | 20.18 | 51,100 | 1,000 | 2.2 |
08/08/2022 |
20.41
|
67,203 | 20.41 | 20.69 | 20.23 | 19,300 | 0 | 0.9 |
05/08/2022 |
20.41
|
84,727 | 20.14 | 20.51 | 20.14 | 60,500 | 0 | 2.7 |
04/08/2022 |
20.14
|
70,012 | 19.86 | 20.23 | 19.86 | 54,600 | 0 | 2.4 |
03/08/2022 |
19.86
|
60,238 | 19.95 | 20.09 | 19.72 | 14,700 | 200 | 0.6 |
02/08/2022 |
19.95
|
97,308 | 19.86 | 20.78 | 19.86 | 72,200 | 0 | 3.1 |
01/08/2022 |
19.86
|
219,212 | 19.35 | 20.09 | 19.07 | 115,300 | 0 | 4.9 |
29/07/2022 |
19.35
|
55,000 | 19.07 | 19.58 | 18.84 | 17,000 | 0 | 0.7 |
28/07/2022 |
19.07
|
70,910 | 19.07 | 19.40 | 18.89 | 14,500 | 0 | 0.6 |
27/07/2022 |
19.07
|
86,113 | 18.47 | 19.17 | 18.47 | 27,900 | 0 | 1.1 |
26/07/2022 |
18.47
|
62,500 | 18.80 | 18.84 | 18.29 | 0 | 0 | 0 |
25/07/2022 |
18.80
|
28,411 | 18.94 | 19.07 | 18.66 | 200 | 0 | 0.0 |
22/07/2022 |
18.94
|
48,000 | 19.12 | 19.40 | 18.94 | 600 | 100 | 0.0 |
21/07/2022 |
19.12
|
45,257 | 19.40 | 19.63 | 19.12 | 800 | 0 | 0.0 |
20/07/2022 |
19.40
|
53,105 | 18.94 | 19.58 | 18.98 | 0 | 0 | 0 |
19/07/2022 |
18.94
|
66,000 | 18.89 | 19.21 | 18.80 | 100 | 0 | 0.0 |
18/07/2022 |
18.89
|
76,119 | 18.80 | 19.35 | 18.66 | 100 | 0 | 0.0 |
15/07/2022 |
18.80
|
58,324 | 18.84 | 18.89 | 18.61 | 0 | 0 | 0 |
14/07/2022 |
18.84
|
43,366 | 18.94 | 18.94 | 18.43 | 100 | 0 | 0.0 |
13/07/2022 |
18.94
|
74,464 | 19.03 | 19.12 | 18.70 | 200 | 3,000 | -0.1 |
12/07/2022 |
19.03
|
112,435 | 18.15 | 19.17 | 18.38 | 0 | 0 | 0 |
11/07/2022 |
18.15
|
124,824 | 18.84 | 18.94 | 17.92 | 5,000 | 0 | 0.2 |
08/07/2022 |
18.84
|
50,800 | 19.03 | 19.12 | 18.70 | 0 | 0 | 0 |
07/07/2022 |
19.03
|
71,400 | 18.57 | 19.03 | 18.47 | 8,300 | 300 | 0.3 |
06/07/2022 |
18.57
|
200,290 | 19.21 | 19.63 | 18.47 | 100 | 0 | 0.0 |
05/07/2022 |
19.21
|
460,905 | 20.97 | 21.24 | 19.07 | 300 | 0 | 0.0 |
04/07/2022 |
20.97
|
123,210 | 21.66 | 21.84 | 20.97 | 0 | 0 | 0 |
01/07/2022 |
21.66
|
106,200 | 22.17 | 22.17 | 21.06 | 0 | 0 | 0 |
30/06/2022 |
22.17
|
159,925 | 21.71 | 22.17 | 21.34 | 21,800 | 0 | 1.0 |
29/06/2022 |
21.71
|
193,000 | 22.08 | 22.17 | 21.48 | 200 | 0 | 0.0 |
28/06/2022 |
22.08
|
407,806 | 22.35 | 22.86 | 21.71 | 0 | 0 | 0 |
27/06/2022 |
22.35
|
209,575 | 21.38 | 22.58 | 21.61 | 300 | 0 | 0.0 |
24/06/2022 |
21.38
|
180,300 | 21.80 | 22.63 | 21.34 | 0 | 0 | 0 |
23/06/2022 |
21.80
|
343,200 | 20.87 | 21.89 | 20.14 | 100 | 0 | 0.0 |
22/06/2022 |
20.87
|
206,600 | 22.40 | 22.81 | 20.78 | 200 | 0 | 0.0 |
21/06/2022 |
22.40
|
251,905 | 23.65 | 23.65 | 21.94 | 100 | 100 | -0.0 |
20/06/2022 |
23.65
|
661,860 | 22.45 | 23.97 | 22.17 | 0 | 4,400 | -0.2 |
17/06/2022 |
22.45
|
214,088 | 22.40 | 22.49 | 21.61 | 0 | 0 | 0 |
16/06/2022 |
22.40
|
245,020 | 21.80 | 22.91 | 21.94 | 0 | 100 | -0.0 |
15/06/2022 |
21.80
|
173,800 | 21.94 | 22.17 | 21.24 | 200 | 0 | 0.0 |
14/06/2022 |
21.94
|
198,566 | 20.69 | 21.98 | 20.32 | 100 | 0 | 0.0 |
13/06/2022 |
20.69
|
349,211 | 22.08 | 22.54 | 20.41 | 200 | 100 | 0.0 |
10/06/2022 |
22.08
|
309,537 | 22.58 | 23.28 | 21.71 | 600 | 0 | 0.0 |
09/06/2022 |
22.58
|
292,520 | 23.09 | 23.41 | 22.21 | 300 | 0 | 0.0 |
08/06/2022 |
23.09
|
462,078 | 21.89 | 23.55 | 21.71 | 300 | 32,700 | -1.6 |
07/06/2022 |
21.89
|
462,757 | 20.55 | 21.94 | 20.32 | 200 | 1,500 | -0.1 |
06/06/2022 |
20.55
|
481,664 | 19.58 | 20.87 | 19.67 | 43,000 | 0 | 1.9 |
03/06/2022 |
19.58
|
115,508 | 19.67 | 20.04 | 18.94 | 700 | 0 | 0.0 |
02/06/2022 |
19.67
|
61,600 | 19.67 | 20.00 | 19.58 | 200 | 0 | 0.0 |
01/06/2022 |
19.67
|
143,653 | 19.40 | 20.14 | 18.94 | 9,000 | 0 | 0.4 |
31/05/2022 |
19.40
|
119,510 | 18.89 | 20.32 | 18.89 | 7,600 | 0 | 0.3 |
30/05/2022 |
18.89
|
51,805 | 18.98 | 18.98 | 18.70 | 0 | 100 | -0.0 |
27/05/2022 |
18.98
|
95,209 | 18.70 | 19.21 | 18.61 | 100 | 0 | 0.0 |
26/05/2022 |
18.70
|
56,400 | 18.80 | 19.12 | 18.29 | 1,300 | 0 | 0.1 |
25/05/2022 |
18.80
|
182,102 | 17.78 | 18.84 | 17.78 | 8,900 | 0 | 0.4 |
24/05/2022 |
17.78
|
36,207 | 17.97 | 18.15 | 17.55 | 300 | 0 | 0.0 |
23/05/2022 |
17.97
|
43,600 | 17.78 | 18.29 | 17.46 | 600 | 0 | 0.0 |
20/05/2022 |
17.78
|
54,700 | 17.92 | 17.92 | 17.50 | 0 | 500 | -0.0 |
19/05/2022 |
17.92
|
30,400 | 17.87 | 18.01 | 17.69 | 100 | 0 | 0.0 |
18/05/2022 |
17.87
|
59,655 | 18.01 | 18.47 | 17.78 | 100 | 0 | 0.0 |
17/05/2022 |
18.01
|
137,000 | 17.27 | 18.43 | 17.32 | 400 | 0 | 0.0 |
16/05/2022 |
17.27
|
39,545 | 17.09 | 18.01 | 17.09 | 0 | 0 | 0 |
13/05/2022 |
17.09
|
77,700 | 18.01 | 18.33 | 16.63 | 200 | 0 | 0.0 |
12/05/2022 |
18.01
|
90,200 | 18.10 | 19.40 | 17.46 | 1,800 | 0 | 0.1 |
11/05/2022 |
18.10
|
67,345 | 18.10 | 18.66 | 17.83 | 100 | 100 | 0 |
10/05/2022 |
18.10
|
67,102 | 17.46 | 18.24 | 17.09 | 200 | 200 | 0.0 |
09/05/2022 |
17.46
|
100,232 | 19.12 | 19.12 | 17.41 | 0 | 0 | 0 |
06/05/2022 |
19.12
|
93,928 | 18.94 | 19.35 | 18.43 | 500 | 500 | -0 |
05/05/2022 |
18.94
|
96,702 | 19.30 | 19.86 | 18.84 | 0 | 6,300 | -0.3 |
04/05/2022 |
19.30
|
96,002 | 20.27 | 20.27 | 18.75 | 100 | 9,400 | -0.4 |
29/04/2022 |
20.27
|
134,318 | 18.15 | 20.27 | 18.01 | 51,200 | 0 | 2.1 |
28/04/2022 |
18.15
|
66,200 | 18.10 | 18.43 | 17.83 | 100 | 8,600 | -0.3 |
27/04/2022 |
18.10
|
97,510 | 17.87 | 18.43 | 17.55 | 15,400 | 0 | 0.6 |