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) |
3.40 | 16.71% | 9,775,100 | -2,576,626 | -59.7 |
20.35
23.95
23.75
|
2 tháng
(2024-07-22) |
1.75 | 7.95% | 17,665,300 | -3,666,768 | -80.6 |
18.65
23.95
23.75
|
3 tháng
(2024-06-21) |
-2.15 | -8.30% | 33,924,600 | -3,553,457 | -77.9 |
18.65
25.90
23.75
|
6 tháng
(2024-03-25) |
1.16 | 5.13% | 57,383,700 | -9,565,391 | -224.4 |
18.65
27.20
23.75
|
12 tháng
(2023-09-25) |
2.84 | 13.59% | 66,860,100 | -8,764,668 | -206.1 |
17
27.20
23.75
|
24 tháng
(2022-09-30) |
2.96 | 14.22% | 82,175,100 | -9,039,661 | -216.1 |
14.17
27.20
23.75
|
36 tháng
(2021-10-05) |
2.13 | 9.86% | 118,688,500 | -8,390,369 | -239.0 |
14.17
43.95
23.75
|
60 tháng
(2019-10-16) |
17.77 | 297.20% | 147,500,790 | -1,070,719 | -128.6 |
5.59
43.95
23.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
20.73
|
27,000 | 20.79 | 21.65 | 20.60 | 0 | 0 | -0.0 |
16/09/2022 |
20.79
|
34,300 | 20.92 | 20.92 | 20.79 | 0 | 0 | -0.0 |
15/09/2022 |
20.92
|
10,500 | 20.99 | 20.99 | 20.86 | 0 | 8 | -0.0 |
14/09/2022 |
20.99
|
25,600 | 20.92 | 20.99 | 20.69 | 0 | 0 | -0.0 |
13/09/2022 |
20.92
|
22,500 | 20.92 | 20.99 | 20.86 | 0 | 0 | -0.0 |
12/09/2022 |
20.92
|
28,900 | 20.79 | 21.09 | 20.79 | 0 | 700 | -0.0 |
09/09/2022 |
20.79
|
39,800 | 20.73 | 20.89 | 20.73 | 0 | 800 | -0.0 |
08/09/2022 |
20.73
|
71,100 | 20.89 | 20.99 | 20.69 | 0 | 2,500 | -0.1 |
07/09/2022 |
20.89
|
54,500 | 20.99 | 20.99 | 20.89 | 0 | 4,700 | -0.1 |
06/09/2022 |
20.99
|
91,000 | 20.99 | 21.09 | 20.96 | 0 | 27,900 | -0.9 |
05/09/2022 |
20.99
|
32,600 | 20.99 | 21.12 | 20.96 | 0 | 22,500 | -0.7 |
31/08/2022 |
20.99
|
34,500 | 20.99 | 21.09 | 20.73 | 0 | 3,600 | -0.1 |
30/08/2022 |
20.99
|
22,900 | 20.83 | 21.12 | 20.79 | 0 | 6,100 | -0.2 |
29/08/2022 |
20.83
|
68,000 | 21.12 | 21.12 | 20.69 | 100 | 2,300 | -0.1 |
26/08/2022 |
21.12
|
51,100 | 20.99 | 21.32 | 21.05 | 0 | 2,200 | -0.1 |
25/08/2022 |
20.99
|
21,600 | 20.92 | 21.28 | 20.92 | 0 | 2,700 | -0.1 |
24/08/2022 |
20.92
|
34,300 | 21.12 | 21.12 | 20.92 | 0 | 1,800 | -0.1 |
23/08/2022 |
21.12
|
18,300 | 20.92 | 21.12 | 20.79 | 2,000 | 1,700 | 0.0 |
22/08/2022 |
20.92
|
36,900 | 20.96 | 21.25 | 20.86 | 20,000 | 1,500 | 0.6 |
19/08/2022 |
20.96
|
50,800 | 20.92 | 21.05 | 20.73 | 300 | 1,400 | -0.0 |
18/08/2022 |
20.92
|
54,900 | 20.92 | 21.15 | 20.69 | 0 | 1,500 | -0.0 |
17/08/2022 |
20.92
|
17,500 | 20.99 | 21.45 | 20.86 | 200 | 1,200 | -0.0 |
16/08/2022 |
20.99
|
38,500 | 20.92 | 21.05 | 20.86 | 0 | 11,300 | -0.4 |
15/08/2022 |
20.92
|
49,900 | 20.86 | 21.84 | 20.79 | 300 | 1,300 | -0.0 |
12/08/2022 |
20.86
|
48,000 | 21.12 | 21.12 | 20.76 | 100 | 13,200 | -0.4 |
11/08/2022 |
21.12
|
43,100 | 21.71 | 21.97 | 20.96 | 300 | 2,700 | -0.1 |
10/08/2022 |
21.71
|
18,900 | 21.97 | 22.10 | 21.65 | 2,700 | 700 | 0.1 |
09/08/2022 |
21.97
|
37,400 | 22.01 | 22.30 | 21.65 | 3,600 | 1,400 | 0.1 |
08/08/2022 |
22.01
|
45,600 | 21.65 | 22.63 | 21.65 | 404,000 | 1,300 | 13.5 |
05/08/2022 |
21.65
|
53,200 | 21.05 | 21.65 | 20.92 | 0 | 1,000 | -0.0 |
04/08/2022 |
21.05
|
55,100 | 21.19 | 21.65 | 20.99 | 0 | 2,600 | -0.1 |
03/08/2022 |
21.19
|
46,100 | 21.19 | 21.51 | 20.92 | 0 | 1,100 | -0.0 |
02/08/2022 |
21.19
|
20,600 | 21.45 | 22.17 | 20.92 | 3,300 | 1,000 | 0.1 |
01/08/2022 |
21.45
|
55,300 | 20.76 | 21.51 | 20.40 | 20,100 | 900 | 0.6 |
29/07/2022 |
20.76
|
26,200 | 20.43 | 21.05 | 20.40 | 3,300 | 900 | 0.1 |
28/07/2022 |
20.43
|
42,300 | 20.07 | 21.32 | 20.14 | 0 | 1,000 | -0.0 |
27/07/2022 |
20.07
|
18,300 | 20.01 | 20.46 | 20.01 | 0 | 500 | -0.0 |
26/07/2022 |
20.01
|
16,300 | 20.33 | 20.89 | 19.74 | 300 | 900 | -0.0 |
25/07/2022 |
20.33
|
56,900 | 20.99 | 20.99 | 20.30 | 5,000 | 1,200 | 0.1 |
22/07/2022 |
20.99
|
31,300 | 20.99 | 21.32 | 20.73 | 0 | 100 | 0.1 |
21/07/2022 |
20.99
|
17,300 | 21.15 | 21.25 | 20.89 | 58,000 | 700 | 1.8 |
20/07/2022 |
21.15
|
19,700 | 21.12 | 21.65 | 21.15 | 0 | 400 | -0.0 |
19/07/2022 |
21.12
|
46,900 | 21.12 | 21.19 | 20.89 | 500 | 1,000 | -0.0 |
18/07/2022 |
21.12
|
47,400 | 21.05 | 21.19 | 20.92 | 100 | 58,400 | -1.9 |
15/07/2022 |
21.05
|
19,000 | 21.02 | 21.15 | 20.99 | 0 | 0 | -0.0 |
14/07/2022 |
21.02
|
22,600 | 20.73 | 21.65 | 20.60 | 0 | 100 | -0.0 |
13/07/2022 |
20.73
|
25,800 | 20.96 | 21.32 | 20.63 | 300 | 100 | 0.0 |
12/07/2022 |
20.96
|
19,300 | 20.73 | 20.99 | 20.53 | 0 | 500 | -0.0 |
11/07/2022 |
20.73
|
15,000 | 20.76 | 21.15 | 20.53 | 1,300 | 200 | 0.0 |
08/07/2022 |
20.76
|
16,500 | 20.33 | 21.32 | 20.40 | 16,500 | 700 | 0.0 |
07/07/2022 |
20.33
|
24,800 | 20.73 | 20.73 | 20.07 | 1,300 | 0 | 0.0 |
06/07/2022 |
20.73
|
54,200 | 20.92 | 20.92 | 20.66 | 500 | 200 | 0.0 |
05/07/2022 |
20.92
|
99,800 | 21.45 | 21.45 | 20.92 | 11,100 | 800 | 0.3 |
04/07/2022 |
21.45
|
38,000 | 21.19 | 21.97 | 21.45 | 300 | 800 | -0.0 |
01/07/2022 |
21.19
|
121,400 | 21.15 | 21.38 | 20.66 | 17,300 | 1,600 | 0.5 |
30/06/2022 |
21.15
|
193,400 | 19.78 | 21.15 | 19.78 | 30,000 | 1,500 | 0.9 |
29/06/2022 |
19.78
|
31,800 | 19.81 | 20.01 | 19.68 | 600 | 1,100 | -0.0 |
28/06/2022 |
19.81
|
22,400 | 20.01 | 20.07 | 19.71 | 3,200 | 400 | 0.1 |
27/06/2022 |
20.01
|
30,800 | 19.68 | 20.01 | 19.41 | 1,200 | 0 | 0.0 |
24/06/2022 |
19.68
|
57,300 | 19.25 | 19.68 | 19.02 | 2,800 | 0 | 0.1 |
23/06/2022 |
19.25
|
29,200 | 19.02 | 19.48 | 18.37 | 0 | 100 | -0.0 |
22/06/2022 |
19.02
|
32,700 | 18.17 | 19.02 | 18.10 | 800 | 1,400 | -0.0 |
21/06/2022 |
18.17
|
26,700 | 18.17 | 19.35 | 17.78 | 200 | 1,700 | -0.0 |
20/06/2022 |
18.17
|
84,300 | 17.81 | 18.50 | 17.81 | 500 | 2,500 | -0.1 |
17/06/2022 |
17.81
|
44,100 | 18.56 | 18.56 | 17.45 | 400 | 1,100 | -0.0 |
16/06/2022 |
18.56
|
43,600 | 18.46 | 19.02 | 18.37 | 800 | 1,400 | -0.0 |
15/06/2022 |
18.46
|
42,000 | 19.41 | 19.64 | 18.23 | 1,100 | 23,000 | -0.6 |
14/06/2022 |
19.41
|
31,100 | 19.74 | 19.74 | 18.43 | 1,100 | 1,900 | -0.0 |
13/06/2022 |
19.74
|
123,000 | 20.76 | 20.76 | 19.32 | 400 | 3,300 | -0.1 |
10/06/2022 |
20.76
|
21,600 | 21.25 | 21.48 | 20.60 | 400 | 900 | -0.0 |
09/06/2022 |
21.25
|
28,300 | 20.33 | 21.45 | 20.33 | 1,900 | 0 | 0.1 |
08/06/2022 |
20.33
|
140,700 | 20.89 | 21.97 | 20.33 | 63,500 | 44,000 | 0.6 |
07/06/2022 |
20.89
|
51,700 | 21.35 | 22.10 | 20.04 | 900 | 17,900 | -0.5 |
06/06/2022 |
21.35
|
92,000 | 20.73 | 21.68 | 20.37 | 46,500 | 500 | 1.5 |
03/06/2022 |
20.73
|
66,500 | 21.81 | 21.91 | 20.73 | 3,000 | 10,400 | -0.2 |
02/06/2022 |
21.81
|
39,500 | 22.14 | 22.79 | 21.78 | 9,000 | 3,300 | 0.2 |
01/06/2022 |
22.14
|
45,900 | 22.56 | 22.83 | 21.71 | 9,700 | 3,000 | 0.2 |
31/05/2022 |
22.56
|
25,100 | 22.83 | 23.06 | 22.30 | 6,000 | 3,400 | 0.1 |
30/05/2022 |
22.83
|
35,200 | 22.73 | 23.09 | 22.63 | 8,300 | 1,200 | 0.2 |
27/05/2022 |
22.73
|
45,800 | 22.69 | 23.28 | 22.30 | 20,100 | 5,700 | 0.5 |
26/05/2022 |
22.69
|
136,600 | 22.37 | 22.96 | 22.30 | 25,800 | 1,100 | 0.9 |
25/05/2022 |
22.37
|
35,900 | 21.97 | 22.96 | 21.65 | 8,100 | 5,900 | 0.1 |
24/05/2022 |
21.97
|
54,100 | 21.78 | 22.89 | 21.65 | 32,500 | 3,500 | 1.0 |
23/05/2022 |
21.78
|
92,800 | 22.07 | 23.28 | 21.65 | 56,500 | 15,200 | 1.4 |
20/05/2022 |
22.07
|
123,700 | 20.63 | 22.07 | 20.33 | 76,600 | 1,000 | 2.5 |
19/05/2022 |
20.63
|
105,000 | 20.63 | 20.66 | 19.68 | 8,100 | 4,900 | 0.1 |
18/05/2022 |
20.63
|
105,500 | 19.28 | 20.63 | 20.04 | 61,100 | 17,100 | 1.4 |
17/05/2022 |
19.28
|
86,900 | 18.04 | 19.28 | 18.10 | 44,900 | 0 | 1.3 |
16/05/2022 |
18.04
|
138,000 | 17.09 | 18.27 | 17.15 | 56,500 | 2,500 | 1.5 |
13/05/2022 |
17.09
|
133,200 | 18.37 | 19.02 | 17.09 | 41,000 | 5,700 | 1.0 |
12/05/2022 |
18.37
|
172,600 | 19.55 | 20.01 | 18.20 | 80,100 | 3,500 | 2.2 |
11/05/2022 |
19.55
|
33,900 | 19.48 | 20.66 | 19.48 | 16,500 | 700 | 0.5 |
10/05/2022 |
19.48
|
104,400 | 19.61 | 19.68 | 18.27 | 42,000 | 7,800 | 1.0 |
09/05/2022 |
19.61
|
149,800 | 21.05 | 21.05 | 19.61 | 47,600 | 1,200 | 1.4 |
06/05/2022 |
21.05
|
99,000 | 22.37 | 22.37 | 21.05 | 24,100 | 2,200 | 0.7 |
05/05/2022 |
22.37
|
42,800 | 22.86 | 23.51 | 22.17 | 18,700 | 5,400 | 0.5 |
04/05/2022 |
22.86
|
43,200 | 23.09 | 23.58 | 22.30 | 11,600 | 8,000 | 0.1 |
29/04/2022 |
23.09
|
28,300 | 23.02 | 23.28 | 22.56 | 3,100 | 1,200 | 0.1 |
28/04/2022 |
23.02
|
29,500 | 22.53 | 23.28 | 22.53 | 4,700 | 1,300 | 0.1 |
27/04/2022 |
22.53
|
96,000 | 22.69 | 22.69 | 21.65 | 8,700 | 10,100 | -0.0 |