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 | -4.35% | 521,400 | -730,228 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,111,100 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-21) |
-1.95 | -8.14% | 2,101,500 | -697,528 | -15.6 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,449,200 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-25) |
1.80 | 8.91% | 31,756,300 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-09-30) |
2.60 | 13.40% | 176,307,700 | -834,364 | -18.8 |
11.95
26
22
|
36 tháng
(2021-10-05) |
-12.15 | -35.58% | 550,136,500 | -664,124 | -21.6 |
11.95
59.70
22
|
60 tháng
(2019-10-16) |
4.83 | 28.10% | 603,542,730 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
19.20
|
1,041,100 | 19.75 | 20.25 | 18.50 | 0 | 12,200 | -0.2 |
16/09/2022 |
19.75
|
4,193,800 | 19.30 | 20.55 | 19 | 700 | 17,000 | -0.3 |
15/09/2022 |
19.30
|
2,497,400 | 18.05 | 19.30 | 18.15 | 7,200 | 200 | 0.2 |
14/09/2022 |
18.05
|
869,900 | 17.80 | 18.25 | 17.20 | 10,200 | 1,300 | -0.0 |
13/09/2022 |
17.80
|
703,700 | 17.50 | 17.80 | 17.05 | 13,000 | 0 | -0.0 |
12/09/2022 |
17.50
|
439,200 | 17.70 | 17.90 | 17.40 | 0 | 0 | -0.0 |
09/09/2022 |
17.70
|
842,900 | 17.05 | 17.90 | 16.60 | 0 | 400 | -0.0 |
08/09/2022 |
17.05
|
661,000 | 17.70 | 18 | 17.05 | 0 | 0 | 0.0 |
07/09/2022 |
17.70
|
824,100 | 18.55 | 18.70 | 17.70 | 200 | 0 | 0.0 |
06/09/2022 |
18.55
|
494,500 | 18.50 | 18.85 | 18.50 | 0 | 0 | -0.0 |
05/09/2022 |
18.50
|
415,600 | 18.45 | 18.80 | 18.45 | 0 | 2,500 | -0.0 |
31/08/2022 |
18.45
|
642,200 | 18.30 | 18.85 | 18 | 0 | 0 | 0.0 |
30/08/2022 |
18.30
|
663,500 | 18.80 | 19.20 | 18.20 | 1,200 | 0 | 0.0 |
29/08/2022 |
18.80
|
1,597,600 | 19.40 | 19.40 | 18.05 | 2,500 | 28,200 | -0.5 |
26/08/2022 |
19.40
|
1,002,700 | 19.90 | 20.20 | 19.40 | 0 | 44,200 | -0.9 |
25/08/2022 |
19.90
|
1,016,700 | 19.90 | 20.10 | 19.70 | 0 | 26,600 | -0.5 |
24/08/2022 |
19.90
|
1,837,900 | 19.90 | 20.45 | 19.70 | 7,500 | 500 | 0.1 |
23/08/2022 |
19.90
|
883,700 | 19 | 19.90 | 18.55 | 6,800 | 500 | 0.1 |
22/08/2022 |
19
|
1,811,600 | 20 | 20.20 | 18.85 | 0 | 58,200 | -1.1 |
19/08/2022 |
20
|
1,273,500 | 20 | 20.70 | 19.65 | 5,100 | 11,400 | -0.1 |
18/08/2022 |
20
|
1,713,900 | 20.70 | 20.70 | 19.85 | 2,700 | 30,400 | -0.6 |
17/08/2022 |
20.70
|
2,886,100 | 21.50 | 22.40 | 20.55 | 1,800 | 61,200 | -1.2 |
16/08/2022 |
21.50
|
1,813,600 | 20.55 | 21.50 | 20.40 | 4,200 | 6,100 | -0.0 |
15/08/2022 |
20.55
|
1,303,500 | 20.50 | 20.90 | 20.40 | 0 | 15,300 | -0.3 |
12/08/2022 |
20.50
|
986,400 | 20.25 | 20.85 | 20.05 | 45,300 | 0 | 0.9 |
11/08/2022 |
20.25
|
3,205,100 | 20.20 | 21.60 | 20.25 | 2,600 | 50,900 | -1.0 |
10/08/2022 |
20.20
|
1,786,200 | 18.90 | 20.20 | 18.90 | 0 | 0 | 0.2 |
09/08/2022 |
18.90
|
937,700 | 19 | 19.30 | 18.80 | 15,500 | 3,000 | 0.2 |
08/08/2022 |
19
|
921,300 | 18.85 | 19.25 | 18.80 | 5,500 | 15,000 | -0.2 |
05/08/2022 |
18.85
|
1,123,900 | 18.60 | 19.05 | 18.30 | 24,600 | 200 | 0.5 |
04/08/2022 |
18.60
|
829,300 | 18.80 | 19.20 | 18.60 | 10,200 | 3,800 | 0.1 |
03/08/2022 |
18.80
|
1,388,300 | 18.25 | 19.30 | 18.10 | 36,900 | 0 | 0.7 |
02/08/2022 |
18.25
|
1,497,700 | 18 | 18.45 | 17.95 | 19,500 | 0 | 0.4 |
01/08/2022 |
18
|
513,800 | 17.50 | 18.10 | 17.40 | 35,600 | 0 | 0.6 |
29/07/2022 |
17.50
|
1,198,500 | 18.10 | 18.45 | 17.50 | 21,800 | 0 | 0.4 |
28/07/2022 |
18.10
|
823,100 | 17.90 | 18.50 | 18.10 | 28,200 | 0 | 0.5 |
27/07/2022 |
17.90
|
260,800 | 17.50 | 17.90 | 17.05 | 19,400 | 7,600 | 0.2 |
26/07/2022 |
17.50
|
227,500 | 17.50 | 17.85 | 17 | 3,000 | 23,500 | -0.4 |
25/07/2022 |
17.50
|
426,600 | 17.95 | 17.95 | 17.35 | 100 | 22,600 | -0.4 |
22/07/2022 |
17.95
|
292,400 | 18.05 | 18.40 | 17.90 | 34,800 | 0 | -0.0 |
21/07/2022 |
18.05
|
1,034,900 | 18.70 | 18.90 | 18 | 8,700 | 19,000 | -0.2 |
20/07/2022 |
18.70
|
1,166,200 | 18.05 | 18.80 | 18.20 | 32,400 | 48,000 | -0.3 |
19/07/2022 |
18.05
|
561,300 | 18.20 | 18.25 | 17.50 | 3,100 | 14,400 | -0.2 |
18/07/2022 |
18.20
|
1,039,000 | 17.55 | 18.20 | 17.65 | 38,900 | 10,000 | 0.5 |
15/07/2022 |
17.55
|
652,300 | 17.35 | 18 | 17.45 | 25,700 | 8,400 | 0.3 |
14/07/2022 |
17.35
|
503,500 | 17.30 | 18 | 17.25 | 31,200 | 200 | 0.5 |
13/07/2022 |
17.30
|
1,029,100 | 18 | 18.30 | 17.30 | 28,900 | 19,200 | 0.2 |
12/07/2022 |
18
|
777,200 | 17.70 | 18.05 | 17.35 | 11,200 | 300 | 0.2 |
11/07/2022 |
17.70
|
1,463,200 | 16.90 | 17.75 | 16.50 | 98,100 | 100 | 1.7 |
08/07/2022 |
16.90
|
1,374,900 | 15.80 | 16.90 | 14.80 | 5,200 | 14,700 | 1.7 |
07/07/2022 |
15.80
|
399,100 | 15.30 | 15.80 | 14.60 | 4,000 | 17,900 | -0.2 |
06/07/2022 |
15.30
|
476,600 | 15.15 | 15.30 | 14.50 | 12,300 | 6,900 | 0.1 |
05/07/2022 |
15.15
|
455,200 | 15.80 | 15.80 | 15.05 | 200 | 31,400 | -0.5 |
04/07/2022 |
15.80
|
247,700 | 15.70 | 16 | 15.40 | 0 | 18,800 | -0.3 |
01/07/2022 |
15.70
|
425,400 | 16 | 16.05 | 14.95 | 5,000 | 35,900 | -0.5 |
30/06/2022 |
16
|
491,500 | 16.40 | 16.45 | 15.50 | 1,300 | 27,400 | -0.4 |
29/06/2022 |
16.40
|
348,900 | 16.70 | 16.80 | 16.20 | 9,600 | 800 | 0.1 |
28/06/2022 |
16.70
|
826,700 | 16 | 16.70 | 16.05 | 33,400 | 0 | 0.6 |
27/06/2022 |
16
|
371,900 | 16 | 16.10 | 15.45 | 400 | 12,000 | -0.2 |
24/06/2022 |
16
|
479,800 | 15.85 | 16.25 | 15.70 | 10,600 | 600 | 0.2 |
23/06/2022 |
15.85
|
336,400 | 15.50 | 15.95 | 15.50 | 34,800 | 0 | 0.6 |
22/06/2022 |
15.50
|
598,600 | 14.50 | 15.50 | 14.65 | 18,100 | 39,700 | -0.3 |
21/06/2022 |
14.50
|
785,200 | 15.20 | 15.80 | 14.50 | 0 | 48,600 | -0.7 |
20/06/2022 |
15.20
|
1,748,700 | 15.50 | 15.90 | 14.45 | 9,900 | 65,100 | -0.9 |
17/06/2022 |
15.50
|
884,700 | 16.65 | 16.65 | 15.50 | 500 | 66,000 | -1.0 |
16/06/2022 |
16.65
|
514,900 | 16.45 | 17 | 16.35 | 0 | 33,700 | -0.6 |
15/06/2022 |
16.45
|
896,000 | 17.55 | 17.90 | 16.35 | 500 | 91,500 | -1.5 |
14/06/2022 |
17.55
|
414,700 | 18.45 | 18.50 | 17.50 | 300 | 52,200 | -0.9 |
13/06/2022 |
18.45
|
667,700 | 19.80 | 19.80 | 18.45 | 2,200 | 63,500 | -1.1 |
10/06/2022 |
19.80
|
740,200 | 19.35 | 19.80 | 18.35 | 0 | 35,000 | -0.7 |
09/06/2022 |
19.35
|
1,134,800 | 19.35 | 19.70 | 19.10 | 26,200 | 8,100 | 0.4 |
08/06/2022 |
19.35
|
1,429,200 | 18.90 | 19.70 | 18.90 | 67,000 | 2,200 | 1.3 |
07/06/2022 |
18.90
|
1,391,300 | 17.75 | 18.90 | 16.70 | 0 | 0 | 0 |
06/06/2022 |
17.75
|
1,072,500 | 18.20 | 18.40 | 17.70 | 1,000 | 5,900 | -0.1 |
03/06/2022 |
18.20
|
921,200 | 18.75 | 18.75 | 17.95 | 13,000 | 8,300 | 0.1 |
02/06/2022 |
18.75
|
984,400 | 19.10 | 19.20 | 18.40 | 4,900 | 38,100 | -0.6 |
01/06/2022 |
19.10
|
914,800 | 19.50 | 19.70 | 18.90 | 17,600 | 24,700 | -0.1 |
31/05/2022 |
19.50
|
998,900 | 20 | 20.20 | 19.50 | 18,300 | 18,700 | -0.0 |
30/05/2022 |
20
|
948,300 | 20.10 | 20.60 | 19.90 | 0 | 14,100 | -0.3 |
27/05/2022 |
20.10
|
1,166,600 | 20 | 20.50 | 19.70 | 2,700 | 7,900 | -0.1 |
26/05/2022 |
20
|
1,065,400 | 19.95 | 20.35 | 19.50 | 500 | 48,600 | -1.0 |
25/05/2022 |
19.95
|
1,605,300 | 19.30 | 19.95 | 18.95 | 4,500 | 11,700 | -0.1 |
24/05/2022 |
19.30
|
1,346,300 | 19.30 | 20 | 18.55 | 6,100 | 49,700 | -0.8 |
23/05/2022 |
19.30
|
2,028,900 | 18.15 | 19.40 | 18.30 | 13,200 | 0 | 0.3 |
20/05/2022 |
18.15
|
1,974,000 | 17 | 18.15 | 16.80 | 43,500 | 2,400 | 0.7 |
19/05/2022 |
17
|
599,400 | 17.50 | 17.50 | 16.60 | 9,700 | 100 | 0.2 |
18/05/2022 |
17.50
|
652,300 | 17.10 | 17.90 | 17.40 | 20,500 | 14,900 | 0.1 |
17/05/2022 |
17.10
|
681,000 | 16 | 17.10 | 15.70 | 14,100 | 300 | 0.2 |
16/05/2022 |
16
|
609,800 | 16 | 17.05 | 16 | 1,400 | 31,600 | -0.5 |
13/05/2022 |
16
|
1,052,000 | 17.20 | 17.40 | 16 | 5,900 | 24,900 | -0.3 |
12/05/2022 |
17.20
|
966,300 | 18.40 | 18.85 | 17.15 | 3,700 | 19,900 | -0.3 |
11/05/2022 |
18.40
|
1,023,300 | 17.20 | 18.40 | 17.10 | 5,200 | 14,700 | -0.2 |
10/05/2022 |
17.20
|
808,400 | 16.75 | 17.20 | 15.70 | 52,600 | 3,200 | 0.8 |
09/05/2022 |
16.75
|
1,009,100 | 18 | 18 | 16.75 | 8,500 | 8,000 | 0.0 |
06/05/2022 |
18
|
732,800 | 19.35 | 19.35 | 18 | 21,700 | 13,700 | 0.1 |
05/05/2022 |
19.35
|
713,700 | 20 | 20.60 | 18.60 | 400 | 24,100 | -0.5 |
04/05/2022 |
20
|
770,000 | 20 | 20.60 | 19.85 | 8,500 | 6,300 | 0.0 |
29/04/2022 |
20
|
762,300 | 19.50 | 20.30 | 19.10 | 11,800 | 8,800 | 0.1 |
28/04/2022 |
19.50
|
1,201,400 | 18.95 | 20.05 | 18.70 | 400 | 65,200 | -1.3 |
27/04/2022 |
18.95
|
806,100 | 18.25 | 19.25 | 17.60 | 22,100 | 25,900 | -0.1 |