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) |
0.59 | 3.23% | 5,044,300 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,639,000 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-24) |
-2.99 | -13.67% | 25,728,500 | -426,501 | -8.9 |
16.76
21.89
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,863,800 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-26) |
4.27 | 29.20% | 75,169,400 | -36,557 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-10-03) |
4.26 | 29.14% | 117,925,061 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-06) |
-7.32 | -27.92% | 141,060,151 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-17) |
5.68 | 42.95% | 167,912,216 | -2,772,828 | -59.5 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
18.34
|
116,228 | 19.11 | 19.11 | 18.08 | 0 | 12 | -0.0 |
16/09/2022 |
19.11
|
123,900 | 19.54 | 19.63 | 18.68 | 0 | 0 | 0 |
15/09/2022 |
19.54
|
52,719 | 19.46 | 19.97 | 19.28 | 900 | 125 | 0.0 |
14/09/2022 |
19.46
|
195,090 | 19.46 | 19.63 | 18.85 | 0 | 0 | 0 |
13/09/2022 |
19.46
|
147,936 | 19.11 | 19.54 | 19.11 | 0 | 0 | 0 |
12/09/2022 |
19.11
|
80,601 | 18.77 | 19.11 | 18.68 | 0 | 0 | 0 |
09/09/2022 |
18.77
|
94,008 | 18.94 | 18.94 | 18.25 | 0 | 0 | 0 |
08/09/2022 |
18.94
|
170,113 | 19.20 | 19.46 | 18.68 | 0 | 0 | 0 |
07/09/2022 |
19.20
|
182,398 | 19.89 | 20.23 | 18.94 | 0 | 600 | -0.0 |
06/09/2022 |
19.89
|
135,045 | 19.97 | 20.23 | 19.80 | 0 | 0 | 0 |
05/09/2022 |
19.97
|
99,809 | 19.97 | 19.97 | 19.54 | 38 | 500 | -0.0 |
31/08/2022 |
19.97
|
83,125 | 20.15 | 20.15 | 19.80 | 0 | 0 | 0 |
30/08/2022 |
20.15
|
40,300 | 20.06 | 20.23 | 19.89 | 0 | 700 | -0.0 |
29/08/2022 |
20.06
|
213,719 | 20.58 | 20.58 | 19.54 | 100 | 0 | 0.0 |
26/08/2022 |
20.58
|
130,446 | 20.92 | 20.92 | 20.40 | 400 | 0 | 0.0 |
25/08/2022 |
20.92
|
251,521 | 21.01 | 21.35 | 20.49 | 0 | 0 | 0 |
24/08/2022 |
21.01
|
81,991 | 20.92 | 21.18 | 20.75 | 0 | 0 | 0 |
23/08/2022 |
20.92
|
339,083 | 20.40 | 21.09 | 20.32 | 500 | 300 | 0.0 |
22/08/2022 |
20.40
|
492,547 | 20.66 | 20.75 | 20.06 | 100 | 800 | -0.0 |
19/08/2022 |
20.66
|
373,320 | 20.40 | 20.92 | 20.23 | 0 | 0 | 0 |
18/08/2022 |
20.40
|
241,047 | 20.58 | 21.09 | 20.23 | 300 | 0 | 0.0 |
17/08/2022 |
20.58
|
656,413 | 19.80 | 21.26 | 19.71 | 0 | 900 | -0.0 |
16/08/2022 |
19.80
|
518,929 | 19.63 | 19.89 | 19.11 | 0 | 100 | -0.0 |
15/08/2022 |
19.63
|
250,563 | 19.80 | 19.89 | 19.54 | 0 | 500 | -0.0 |
12/08/2022 |
19.80
|
547,373 | 18.42 | 20.06 | 18.25 | 800 | 500 | 0.0 |
11/08/2022 |
18.42
|
759,148 | 17.56 | 18.42 | 17.65 | 100 | 25 | 0.0 |
10/08/2022 |
17.56
|
142,395 | 17.56 | 17.73 | 17.48 | 0 | 0 | 0 |
09/08/2022 |
17.56
|
106,914 | 17.56 | 17.73 | 17.48 | 0 | 0 | 0 |
08/08/2022 |
17.56
|
184,318 | 17.82 | 17.99 | 17.48 | 0 | 400 | -0.0 |
05/08/2022 |
17.82
|
157,700 | 17.82 | 18.25 | 17.65 | 0 | 300 | -0.0 |
04/08/2022 |
17.82
|
225,394 | 17.48 | 18.17 | 17.48 | 0 | 0 | 0 |
03/08/2022 |
17.48
|
93,624 | 17.48 | 17.48 | 17.22 | 500 | 0 | 0.0 |
02/08/2022 |
17.48
|
115,276 | 17.39 | 17.56 | 17.22 | 0 | 0 | 0 |
01/08/2022 |
17.39
|
114,062 | 17.30 | 17.48 | 17.13 | 0 | 0 | 0 |
29/07/2022 |
17.30
|
170,674 | 17.22 | 17.65 | 17.13 | 0 | 0 | 0 |
28/07/2022 |
17.22
|
50,484 | 17.05 | 17.48 | 17.05 | 1,400 | 0 | 0.0 |
27/07/2022 |
17.05
|
120,490 | 17.30 | 17.30 | 16.70 | 100 | 0 | 0.0 |
26/07/2022 |
17.30
|
54,805 | 17.65 | 17.65 | 17.22 | 0 | 43 | -0.0 |
25/07/2022 |
17.65
|
61,958 | 17.65 | 17.65 | 17.30 | 400 | 0 | 0.0 |
22/07/2022 |
17.65
|
56,900 | 17.73 | 17.91 | 17.56 | 300 | 0 | 0.0 |
21/07/2022 |
17.73
|
61,529 | 17.65 | 17.82 | 17.56 | 3,600 | 0 | 0.1 |
20/07/2022 |
17.65
|
128,432 | 17.65 | 18.17 | 17.65 | 200 | 15,300 | -0.3 |
19/07/2022 |
17.65
|
52,411 | 17.82 | 17.82 | 17.56 | 0 | 0 | 0 |
18/07/2022 |
17.82
|
101,169 | 17.73 | 17.99 | 17.56 | 0 | 0 | 0 |
15/07/2022 |
17.73
|
110,266 | 17.82 | 18.08 | 17.56 | 0 | 0 | 0 |
14/07/2022 |
17.82
|
160,556 | 18.51 | 18.51 | 17.65 | 0 | 0 | 0 |
13/07/2022 |
18.51
|
145,433 | 18.25 | 18.68 | 17.99 | 0 | 0 | 0 |
12/07/2022 |
18.25
|
106,224 | 17.82 | 18.42 | 17.65 | 0 | 600 | -0.0 |
11/07/2022 |
17.82
|
287,612 | 16.70 | 18.51 | 16.36 | 0 | 700 | -0.0 |
08/07/2022 |
16.70
|
73,938 | 16.79 | 16.96 | 16.44 | 0 | 200 | -0.0 |
07/07/2022 |
16.79
|
150,478 | 16.87 | 16.87 | 16.36 | 600 | 0 | 0.0 |
06/07/2022 |
16.87
|
123,735 | 16.87 | 17.22 | 16.53 | 100 | 0 | 0.0 |
05/07/2022 |
16.87
|
101,140 | 16.96 | 17.22 | 16.62 | 100 | 1,000 | -0.0 |
04/07/2022 |
16.96
|
87,472 | 16.79 | 17.22 | 16.70 | 100 | 0 | 0.0 |
01/07/2022 |
16.79
|
111,449 | 16.62 | 16.87 | 15.93 | 0 | 0 | 0 |
30/06/2022 |
16.62
|
139,587 | 17.13 | 17.65 | 16.62 | 0 | 1,200 | -0.0 |
29/06/2022 |
17.13
|
113,131 | 17.39 | 17.56 | 16.79 | 0 | 0 | 0 |
28/06/2022 |
17.39
|
182,594 | 17.13 | 17.82 | 16.70 | 700 | 200 | 0.0 |
27/06/2022 |
17.13
|
130,908 | 16.19 | 17.13 | 16.19 | 1,600 | 0 | 0.0 |
24/06/2022 |
16.19
|
172,836 | 15.67 | 16.70 | 15.50 | 1,800 | 0 | 0.0 |
23/06/2022 |
15.67
|
98,691 | 15.15 | 15.75 | 15.15 | 16,300 | 0 | 0.3 |
22/06/2022 |
15.15
|
116,307 | 15.15 | 15.50 | 14.89 | 0 | 0 | 0 |
21/06/2022 |
15.15
|
306,194 | 14.21 | 15.93 | 14.21 | 300 | 3,200 | -0.0 |
20/06/2022 |
14.21
|
304,882 | 15.93 | 15.93 | 14.21 | 400 | 5,500 | -0.1 |
17/06/2022 |
15.93
|
241,263 | 17.22 | 17.22 | 15.50 | 200 | 3,200 | -0.1 |
16/06/2022 |
17.22
|
125,110 | 16.96 | 17.48 | 16.96 | 100 | 0 | 0.0 |
15/06/2022 |
16.96
|
327,980 | 18.34 | 18.94 | 16.79 | 0 | 650 | -0.0 |
14/06/2022 |
18.34
|
206,465 | 19.03 | 19.28 | 18.08 | 0 | 3,800 | -0.1 |
13/06/2022 |
19.03
|
292,788 | 20.83 | 20.92 | 18.94 | 100 | 625 | -0.0 |
10/06/2022 |
20.83
|
182,110 | 21.44 | 21.44 | 20.83 | 600 | 0 | 0.0 |
09/06/2022 |
21.44
|
114,808 | 21.52 | 22.30 | 20.32 | 600 | 0 | 0.0 |
08/06/2022 |
21.52
|
147,090 | 21.35 | 21.95 | 21.09 | 2,300 | 0 | 0.1 |
07/06/2022 |
21.35
|
307,809 | 21.69 | 21.95 | 20.75 | 100 | 0 | 0.0 |
06/06/2022 |
21.69
|
227,792 | 22.64 | 22.99 | 21.69 | 0 | 0 | 0 |
03/06/2022 |
22.64
|
190,721 | 22.64 | 23.24 | 22.64 | 3,000 | 0 | 0.1 |
02/06/2022 |
22.64
|
162,585 | 22.38 | 23.24 | 22.04 | 0 | 0 | 0 |
01/06/2022 |
22.38
|
766,869 | 24.11 | 24.54 | 22.04 | 100 | 5,000 | -0.1 |
31/05/2022 |
24.11
|
452,406 | 26.34 | 26.34 | 23.68 | 800 | 0 | 0.0 |
30/05/2022 |
26.34
|
39,300 | 26.26 | 26.34 | 25.40 | 0 | 0 | 0 |
27/05/2022 |
26.26
|
24,920 | 25.48 | 26.43 | 25.40 | 0 | 0 | 0 |
26/05/2022 |
25.48
|
8,100 | 25.14 | 25.48 | 25.05 | 0 | 0 | 0 |
25/05/2022 |
25.14
|
32,600 | 25.31 | 25.31 | 24.79 | 0 | 0 | 0 |
24/05/2022 |
25.31
|
10,900 | 25.22 | 25.31 | 24.54 | 0 | 0 | 0 |
23/05/2022 |
25.22
|
4,725 | 25.40 | 26.17 | 25.22 | 0 | 0 | 0 |
20/05/2022 |
25.40
|
15,600 | 25.74 | 25.83 | 24.97 | 0 | 0 | 0 |
19/05/2022 |
25.74
|
32,000 | 26.17 | 26.34 | 25.22 | 0 | 0 | 0 |
18/05/2022 |
26.17
|
8,575 | 26.00 | 26.43 | 25.83 | 0 | 0 | 0 |
17/05/2022 |
26.00
|
16,910 | 25.31 | 26.60 | 24.97 | 0 | 0 | 0 |
16/05/2022 |
25.31
|
10,500 | 24.79 | 25.40 | 24.79 | 0 | 0 | 0 |
13/05/2022 |
24.79
|
24,901 | 25.40 | 26.09 | 24.79 | 0 | 500 | -0.0 |
12/05/2022 |
25.40
|
27,300 | 25.57 | 26.60 | 25.22 | 0 | 0 | 0 |
11/05/2022 |
25.57
|
10,700 | 25.83 | 26.60 | 25.57 | 0 | 0 | 0 |
10/05/2022 |
25.83
|
35,700 | 25.48 | 25.83 | 24.11 | 0 | 0 | 0 |
09/05/2022 |
25.48
|
78,800 | 27.03 | 27.98 | 25.40 | 0 | 0 | 0 |
06/05/2022 |
27.03
|
3,500 | 27.12 | 27.38 | 26.69 | 0 | 0 | 0 |
05/05/2022 |
27.12
|
8,100 | 27.46 | 27.89 | 27.03 | 0 | 0 | 0 |
04/05/2022 |
27.46
|
3,500 | 27.55 | 27.98 | 27.29 | 0 | 0 | 0 |
29/04/2022 |
27.55
|
23,800 | 27.55 | 29.01 | 26.69 | 0 | 0 | 0 |
28/04/2022 |
27.55
|
13,600 | 27.29 | 28.75 | 27.55 | 0 | 0 | 0 |
27/04/2022 |
27.29
|
1,900 | 27.20 | 28.58 | 27.29 | 0 | 0 | 0 |