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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
18.80
|
412,010 | 18.60 | 20.20 | 18.50 | 0 | 500 | -0.0 |
16/09/2022 |
18.60
|
521,342 | 19.40 | 19.40 | 18.20 | 0 | 0 | 0 |
15/09/2022 |
19.40
|
461,638 | 19.40 | 19.90 | 18.90 | 0 | 200 | -0.0 |
14/09/2022 |
19.40
|
741,149 | 18.90 | 20.20 | 18.50 | 0 | 8,000 | -0.2 |
13/09/2022 |
18.90
|
917,264 | 17.20 | 18.90 | 18 | 0 | 0 | 0 |
12/09/2022 |
17.20
|
219,707 | 15.70 | 17.20 | 15.80 | 0 | 0 | 0 |
09/09/2022 |
15.70
|
63,600 | 15.30 | 15.90 | 15.20 | 0 | 0 | 0 |
08/09/2022 |
15.30
|
135,900 | 15.60 | 16 | 15 | 0 | 0 | 0 |
07/09/2022 |
15.60
|
217,337 | 17 | 17 | 15.60 | 100 | 0 | 0.0 |
06/09/2022 |
17
|
148,900 | 17.40 | 18.10 | 17 | 0 | 0 | 0 |
05/09/2022 |
17.40
|
126,000 | 17.40 | 17.70 | 17.10 | 0 | 0 | 0 |
31/08/2022 |
17.40
|
89,000 | 17.70 | 17.70 | 17.30 | 0 | 0 | 0 |
30/08/2022 |
17.70
|
120,267 | 18 | 18.50 | 17.70 | 0 | 0 | 0 |
29/08/2022 |
18
|
313,300 | 17.20 | 18.40 | 16.50 | 0 | 0 | 0 |
26/08/2022 |
17.20
|
199,000 | 17.70 | 17.70 | 17.20 | 100 | 500 | -0.0 |
25/08/2022 |
17.70
|
158,300 | 18.20 | 18.20 | 17.70 | 100 | 0 | 0.0 |
24/08/2022 |
18.20
|
302,931 | 17.80 | 18.60 | 17.80 | 0 | 0 | 0 |
23/08/2022 |
17.80
|
593,036 | 16.20 | 17.80 | 15.90 | 0 | 0 | 0 |
22/08/2022 |
16.20
|
82,600 | 16.20 | 16.80 | 16 | 0 | 0 | 0 |
19/08/2022 |
16.20
|
172,700 | 16.30 | 16.90 | 16.20 | 0 | 0 | 0 |
18/08/2022 |
16.30
|
54,500 | 16.10 | 16.30 | 15.90 | 0 | 0 | 0 |
17/08/2022 |
16.10
|
92,600 | 16.20 | 16.30 | 15.70 | 0 | 0 | 0 |
16/08/2022 |
16.20
|
166,000 | 15.90 | 16.40 | 15.70 | 0 | 0 | 0 |
15/08/2022 |
15.90
|
100,300 | 15.90 | 16.30 | 15.60 | 0 | 0 | 0 |
12/08/2022 |
15.90
|
50,100 | 15.90 | 16.20 | 15.60 | 0 | 0 | 0 |
11/08/2022 |
15.90
|
113,719 | 16 | 16.60 | 15.90 | 0 | 0 | 0 |
10/08/2022 |
16
|
161,132 | 15.60 | 16.30 | 15.60 | 0 | 0 | 0 |
09/08/2022 |
15.60
|
127,900 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 |
08/08/2022 |
15.70
|
60,100 | 15.50 | 15.70 | 15.20 | 0 | 0 | 0 |
05/08/2022 |
15.50
|
109,250 | 14.90 | 15.80 | 14.80 | 0 | 0 | 0 |
04/08/2022 |
14.90
|
120,110 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
03/08/2022 |
14.70
|
52,600 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
02/08/2022 |
14.50
|
43,300 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
01/08/2022 |
14.50
|
33,200 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
29/07/2022 |
14.50
|
17,217 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
28/07/2022 |
14.50
|
22,900 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
27/07/2022 |
14.40
|
16,700 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
26/07/2022 |
14.40
|
21,300 | 14.40 | 14.80 | 14.20 | 0 | 0 | 0 |
25/07/2022 |
14.40
|
34,205 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
22/07/2022 |
14.70
|
54,300 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
21/07/2022 |
14.90
|
11,000 | 15 | 15.20 | 14.70 | 0 | 0 | 0 |
20/07/2022 |
15
|
127,210 | 14.60 | 15.10 | 14.60 | 0 | 0 | 0 |
19/07/2022 |
14.60
|
63,200 | 14.40 | 14.90 | 14.40 | 0 | 0 | 0 |
18/07/2022 |
14.40
|
32,810 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
15/07/2022 |
14.60
|
76,500 | 14.70 | 14.80 | 14.30 | 0 | 8,000 | -0.1 |
14/07/2022 |
14.70
|
22,600 | 14.70 | 14.90 | 14.30 | 0 | 0 | 0 |
13/07/2022 |
14.70
|
49,900 | 15 | 15 | 14.30 | 0 | 0 | 0 |
12/07/2022 |
15
|
38,010 | 14.30 | 15.20 | 14.30 | 0 | 0 | 0 |
11/07/2022 |
14.30
|
20,600 | 14.40 | 14.50 | 14 | 0 | 0 | 0 |
08/07/2022 |
14.40
|
60,300 | 14.10 | 14.80 | 14.20 | 0 | 0 | 0 |
07/07/2022 |
14.10
|
23,715 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
06/07/2022 |
14
|
26,600 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 |
05/07/2022 |
14.40
|
40,000 | 14.30 | 15.20 | 14.40 | 0 | 0 | 0 |
04/07/2022 |
14.30
|
37,415 | 14.40 | 15 | 14 | 0 | 0 | 0 |
01/07/2022 |
14.40
|
92,100 | 14.30 | 14.40 | 13.70 | 0 | 0 | 0 |
30/06/2022 |
14.30
|
30,000 | 14.70 | 15.50 | 14 | 0 | 0 | 0 |
29/06/2022 |
14.70
|
31,712 | 15.10 | 15.20 | 14.50 | 0 | 0 | 0 |
28/06/2022 |
15.10
|
30,900 | 15.40 | 16 | 15 | 0 | 0 | 0 |
27/06/2022 |
15.40
|
46,600 | 15.20 | 15.60 | 14.80 | 0 | 0 | 0 |
24/06/2022 |
15.20
|
18,800 | 15.40 | 15.40 | 13.90 | 0 | 0 | 0 |
23/06/2022 |
15.40
|
28,400 | 14.10 | 15.40 | 13.80 | 0 | 0 | 0 |
22/06/2022 |
14.10
|
101,300 | 13.90 | 14.60 | 13.70 | 0 | 0 | 0 |
21/06/2022 |
13.90
|
123,100 | 14.10 | 14.60 | 13.50 | 0 | 0 | 0 |
20/06/2022 |
14.10
|
207,300 | 15.50 | 15.50 | 14.10 | 0 | 0 | 0 |
17/06/2022 |
15.50
|
84,500 | 16.30 | 16.30 | 15.30 | 0 | 0 | 0 |
16/06/2022 |
16.30
|
103,805 | 15.80 | 16.50 | 15.80 | 600 | 0 | 0.0 |
15/06/2022 |
15.80
|
118,300 | 15.90 | 16.20 | 14.90 | 0 | 0 | 0 |
14/06/2022 |
15.90
|
98,100 | 15.60 | 16.30 | 15.60 | 0 | 0 | 0 |
13/06/2022 |
15.60
|
152,405 | 17.30 | 17.30 | 15.60 | 0 | 0 | 0 |
10/06/2022 |
17.30
|
140,000 | 18.40 | 18.40 | 17.30 | 0 | 0 | 0 |
09/06/2022 |
18.40
|
116,701 | 18.70 | 18.90 | 18.20 | 0 | 0 | 0 |
08/06/2022 |
18.70
|
399,335 | 18 | 18.80 | 18 | 0 | 0 | 0 |
07/06/2022 |
18
|
163,104 | 17.30 | 18 | 17 | 0 | 0 | 0 |
06/06/2022 |
17.30
|
172,918 | 16.70 | 18 | 17.10 | 0 | 0 | 0 |
03/06/2022 |
16.70
|
107,400 | 16.80 | 17.20 | 16.60 | 0 | 100 | -0.0 |
02/06/2022 |
16.80
|
218,938 | 17.70 | 17.70 | 16.80 | 0 | 0 | 0 |
01/06/2022 |
17.70
|
139,340 | 17.50 | 18.40 | 17.20 | 0 | 0 | 0 |
31/05/2022 |
17.50
|
161,000 | 17.20 | 18 | 17.30 | 0 | 0 | 0 |
30/05/2022 |
17.20
|
348,355 | 15.70 | 17.20 | 15.80 | 0 | 0 | 0 |
27/05/2022 |
15.70
|
53,300 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
26/05/2022 |
15.50
|
71,700 | 16 | 16.10 | 15.50 | 0 | 0 | 0 |
25/05/2022 |
16
|
103,600 | 15.40 | 16.10 | 15.50 | 100 | 0 | 0.0 |
24/05/2022 |
15.40
|
74,400 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
23/05/2022 |
15.50
|
37,740 | 15.60 | 16 | 15.30 | 0 | 0 | 0 |
20/05/2022 |
15.60
|
104,400 | 15.80 | 16.20 | 15.60 | 0 | 0 | 0 |
19/05/2022 |
15.80
|
87,700 | 15 | 15.90 | 14.60 | 0 | 0 | 0 |
18/05/2022 |
15
|
64,800 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
17/05/2022 |
15.20
|
101,702 | 14 | 15.30 | 14.20 | 0 | 0 | 0 |
16/05/2022 |
14
|
55,400 | 13.30 | 14.50 | 13.80 | 0 | 0 | 0 |
13/05/2022 |
13.30
|
97,905 | 14 | 14.50 | 13 | 0 | 0 | 0 |
12/05/2022 |
14
|
128,000 | 15.30 | 15.30 | 13.80 | 0 | 0 | 0 |
11/05/2022 |
15.30
|
20,400 | 15 | 15.50 | 15 | 0 | 2,000 | -0.0 |
10/05/2022 |
15
|
112,053 | 14.10 | 15 | 13.10 | 0 | 0 | 0 |
09/05/2022 |
14.10
|
214,000 | 15.60 | 15.60 | 14.10 | 0 | 0 | 0 |
06/05/2022 |
15.60
|
71,434 | 16 | 16.20 | 15.40 | 0 | 0 | 0 |
05/05/2022 |
16
|
141,419 | 16.10 | 17 | 16 | 0 | 0 | 0 |
04/05/2022 |
16.10
|
82,000 | 16.40 | 16.70 | 15.50 | 0 | 0 | 0 |
29/04/2022 |
16.40
|
90,215 | 16.10 | 16.60 | 15.70 | 0 | 0 | 0 |
28/04/2022 |
16.10
|
52,600 | 15.80 | 16.40 | 15.80 | 12,800 | 0 | 0.2 |
27/04/2022 |
15.80
|
53,000 | 15.70 | 16.40 | 15 | 400 | 0 | 0.0 |