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) |
-1.30 | -7.51% | 36,202,800 | 772,100 | 11.8 |
15.45
17.30
16
|
2 tháng
(2024-07-22) |
-0.65 | -3.90% | 105,565,800 | -319,100 | -8.9 |
15.10
17.90
16
|
3 tháng
(2024-06-21) |
-3.05 | -16.01% | 212,754,000 | -1,468,000 | -33.6 |
15.10
21.90
16
|
6 tháng
(2024-03-25) |
4.25 | 36.17% | 398,924,500 | 1,307,140 | 3.9 |
9.90
21.90
16
|
12 tháng
(2023-09-25) |
3 | 23.08% | 642,436,200 | 1,411,340 | 5.7 |
8.40
21.90
16
|
24 tháng
(2022-09-30) |
2.15 | 15.52% | 1,006,048,500 | 1,073,750 | 2.8 |
6.18
21.90
16
|
36 tháng
(2021-10-05) |
-4.35 | -21.38% | 1,522,834,700 | 1,327,950 | 8.9 |
6.18
25.30
16
|
60 tháng
(2019-10-16) |
14.22 | 798.88% | 2,130,098,020 | -76,100 | -7.0 |
1.24
25.30
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
14.20
|
1,198,000 | 15.20 | 15.20 | 14.20 | 3,800 | 3,000 | 0.0 |
16/09/2022 |
15.20
|
961,200 | 14.70 | 15.80 | 14.70 | 4,000 | 0 | 0.1 |
15/09/2022 |
15.80
|
552,000 | 15.90 | 15.90 | 15.60 | 0 | 3,100 | 0.1 |
14/09/2022 |
15.65
|
677,300 | 15.25 | 15.65 | 15.25 | 6,300 | 0 | 0.0 |
13/09/2022 |
15.75
|
493,100 | 15.65 | 15.90 | 15.60 | 2,000 | 0 | 0.0 |
12/09/2022 |
15.65
|
591,600 | 15.75 | 16.20 | 15.65 | 0 | 400 | 0.0 |
09/09/2022 |
15.75
|
915,900 | 15.60 | 15.90 | 15.45 | 3,000 | 0 | 0.0 |
08/09/2022 |
15.50
|
1,141,000 | 16 | 16.20 | 15.50 | 18,700 | 4,600 | 0.2 |
07/09/2022 |
16
|
2,173,400 | 16.80 | 16.95 | 15.95 | 4,000 | 1,500 | 0.0 |
06/09/2022 |
16.80
|
781,700 | 17.20 | 17.30 | 16.80 | 0 | 8,700 | -0.1 |
05/09/2022 |
17
|
857,900 | 16.55 | 17.40 | 16.55 | 25,300 | 9,100 | 0.3 |
31/08/2022 |
16.80
|
824,500 | 16.80 | 17 | 16.60 | 18,700 | 1,000 | 0.3 |
30/08/2022 |
16.80
|
643,700 | 17.10 | 17.40 | 16.80 | 0 | 500 | -0.0 |
29/08/2022 |
17
|
2,046,400 | 16.80 | 17.05 | 16.20 | 12,400 | 7,000 | 0.1 |
26/08/2022 |
17.20
|
1,234,800 | 17.55 | 17.80 | 17.10 | 0 | 15,900 | -0.3 |
25/08/2022 |
17.60
|
1,218,600 | 17.35 | 17.70 | 17.25 | 100 | 3,500 | -0.1 |
24/08/2022 |
17.40
|
1,224,500 | 17.50 | 17.75 | 17.25 | 10,000 | 53,700 | -0.8 |
23/08/2022 |
17.50
|
1,952,800 | 16.75 | 17.50 | 16.75 | 18,900 | 4,500 | 0.3 |
22/08/2022 |
17.15
|
3,641,900 | 18.30 | 18.35 | 17.15 | 22,500 | 50,600 | -0.5 |
19/08/2022 |
18.40
|
2,134,400 | 18.30 | 18.90 | 17.90 | 91,600 | 7,100 | 1.6 |
18/08/2022 |
18.30
|
1,136,200 | 18.55 | 18.60 | 18.25 | 20,700 | 10,000 | 0.2 |
17/08/2022 |
18.60
|
1,833,800 | 19.20 | 19.20 | 18.55 | 6,000 | 56,200 | -0.9 |
16/08/2022 |
19
|
5,068,400 | 18.20 | 19.20 | 17.85 | 49,700 | 2,700 | 0.9 |
15/08/2022 |
18.20
|
1,771,900 | 18.10 | 18.60 | 18.10 | 22,700 | 23,500 | -0.0 |
12/08/2022 |
18
|
1,617,000 | 18 | 18.15 | 17.65 | 31,100 | 0 | 0.6 |
11/08/2022 |
18
|
1,978,500 | 18.30 | 18.35 | 17.80 | 64,000 | 5,600 | 1.1 |
10/08/2022 |
18
|
2,052,600 | 18.40 | 18.50 | 18 | 75,200 | 10,100 | 1.2 |
09/08/2022 |
18.40
|
4,821,700 | 18.50 | 19.35 | 18.40 | 1,800 | 59,300 | -1.1 |
08/08/2022 |
18.45
|
2,450,200 | 18.15 | 18.70 | 17.85 | 55,100 | 26,300 | 0.5 |
05/08/2022 |
18.15
|
1,954,800 | 17.50 | 18.30 | 17.50 | 41,400 | 2,700 | 0.7 |
04/08/2022 |
17.55
|
1,474,700 | 17.80 | 18.10 | 17.50 | 4,500 | 40,100 | -0.6 |
03/08/2022 |
17.95
|
2,463,500 | 17.10 | 18.10 | 17 | 48,500 | 4,000 | 0.8 |
02/08/2022 |
17.10
|
972,500 | 16.95 | 17.30 | 16.65 | 5,700 | 0 | 0.1 |
01/08/2022 |
16.65
|
2,557,700 | 17.10 | 17.35 | 16.50 | 5,300 | 28,900 | -0.4 |
29/07/2022 |
17.05
|
1,200,300 | 17.30 | 17.70 | 17 | 13,500 | 4,100 | 0.2 |
28/07/2022 |
17
|
994,500 | 17.20 | 17.40 | 16.95 | 39,000 | 2,200 | 0.6 |
27/07/2022 |
16.85
|
1,931,900 | 16.20 | 16.85 | 16.10 | 86,400 | 1,500 | 1.4 |
26/07/2022 |
16.40
|
1,567,400 | 17.55 | 17.95 | 16.40 | 500 | 18,900 | -0.3 |
25/07/2022 |
17.60
|
822,400 | 17.60 | 17.80 | 17 | 3,900 | 600 | 0.1 |
22/07/2022 |
17.80
|
1,586,000 | 18.40 | 18.50 | 17.80 | 0 | 0 | 0.0 |
21/07/2022 |
18.30
|
995,500 | 18.35 | 18.90 | 18 | 1,700 | 0 | 0.0 |
20/07/2022 |
18.30
|
2,008,100 | 18.65 | 18.90 | 18.25 | 20,300 | 12,000 | 0.2 |
19/07/2022 |
18.30
|
1,783,200 | 17.65 | 18.50 | 17.65 | 1,000 | 400 | 0.0 |
18/07/2022 |
17.80
|
1,140,300 | 17.90 | 18.25 | 17.70 | 1,100 | 400 | 0.0 |
15/07/2022 |
17.80
|
1,480,800 | 17.65 | 18.40 | 17.60 | 1,500 | 1,600 | -0.0 |
14/07/2022 |
17.55
|
2,329,700 | 18.20 | 18.70 | 17.40 | 0 | 13,600 | -0.2 |
13/07/2022 |
18.05
|
5,338,000 | 18.05 | 18.05 | 17.65 | 0 | 52,500 | -0.9 |
12/07/2022 |
16.90
|
1,236,100 | 15.50 | 16.90 | 15.50 | 0 | 48,100 | -0.8 |
11/07/2022 |
15.80
|
1,031,100 | 15.50 | 16.30 | 14.95 | 11,600 | 36,800 | -0.4 |
08/07/2022 |
15.60
|
589,800 | 15.35 | 15.65 | 15.15 | 0 | 81,600 | -0.4 |
07/07/2022 |
14.90
|
1,647,400 | 15.50 | 15.90 | 14.80 | 22,900 | 33,900 | -0.2 |
06/07/2022 |
15.55
|
3,387,600 | 16.10 | 16.65 | 15.55 | 52,900 | 9,400 | 0.7 |
05/07/2022 |
16.70
|
2,980,500 | 17.95 | 18.10 | 16.70 | 2,600 | 11,000 | -0.1 |
04/07/2022 |
17.95
|
1,797,300 | 18.30 | 18.80 | 17.80 | 8,100 | 1,300 | 0.1 |
01/07/2022 |
18.15
|
3,276,100 | 17.10 | 18.30 | 16.70 | 75,700 | 49,800 | 0.5 |
30/06/2022 |
17.30
|
1,406,900 | 18.65 | 18.65 | 17.30 | 4,600 | 5,100 | -0.0 |
29/06/2022 |
18.30
|
2,555,600 | 17.10 | 18.35 | 17.10 | 2,800 | 7,500 | -0.1 |
28/06/2022 |
17.45
|
5,767,100 | 17.80 | 17.80 | 17 | 26,400 | 2,900 | 0.4 |
27/06/2022 |
16.65
|
2,005,600 | 15.60 | 16.65 | 15.60 | 0 | 0 | 0 |
24/06/2022 |
15.60
|
1,069,100 | 16 | 16.35 | 15.50 | 5,900 | 0 | 0.1 |
23/06/2022 |
15.40
|
1,467,600 | 14.10 | 15.40 | 14.10 | 0 | 0 | -0.2 |
22/06/2022 |
14.40
|
950,400 | 14.30 | 14.80 | 14.20 | 0 | 0 | -0.2 |
21/06/2022 |
14.45
|
1,035,900 | 14.55 | 15.20 | 14.20 | 1,500 | 13,000 | -0.2 |
20/06/2022 |
15
|
1,499,100 | 15.30 | 15.65 | 14.50 | 9,000 | 2,000 | 0.1 |
17/06/2022 |
15.10
|
2,613,000 | 14.15 | 15.10 | 14.15 | 2,000 | 12,700 | -0.2 |
16/06/2022 |
14.15
|
703,400 | 13.60 | 14.15 | 13.60 | 0 | 4,000 | -0.1 |
15/06/2022 |
13.25
|
1,460,800 | 14.20 | 14.30 | 13.25 | 200 | 7,300 | -0.1 |
14/06/2022 |
14.20
|
819,900 | 13.75 | 14.90 | 13.75 | 5,600 | 1,400 | 0.1 |
13/06/2022 |
14.55
|
2,289,800 | 14.60 | 15.20 | 14.55 | 3,100 | 2,100 | 0.0 |
10/06/2022 |
15.60
|
1,392,600 | 16.40 | 16.40 | 15.60 | 11,400 | 18,700 | -0.1 |
09/06/2022 |
16.55
|
994,200 | 16.20 | 16.55 | 16.15 | 12,400 | 0 | 0.2 |
08/06/2022 |
16.45
|
1,668,600 | 16.75 | 17.10 | 16.45 | 2,000 | 19,300 | -0.3 |
07/06/2022 |
16.65
|
1,505,200 | 16.10 | 16.65 | 15.70 | 17,100 | 0 | 0.3 |
06/06/2022 |
16.25
|
1,962,300 | 16.10 | 17 | 15.80 | 5,000 | 2,900 | 0.0 |
03/06/2022 |
16.20
|
1,282,500 | 16.20 | 16.50 | 15.80 | 6,800 | 30,100 | -0.4 |
02/06/2022 |
16.20
|
1,986,900 | 16.80 | 16.90 | 16.05 | 0 | 40,300 | -0.7 |
01/06/2022 |
16.60
|
2,009,000 | 15.70 | 16.60 | 15.30 | 2,700 | 18,600 | -0.3 |
31/05/2022 |
15.55
|
1,135,000 | 15.80 | 15.95 | 15.40 | 20,700 | 14,400 | 0.1 |
30/05/2022 |
15.80
|
1,609,800 | 15.50 | 16 | 15.20 | 41,100 | 700 | 0.6 |
27/05/2022 |
15.55
|
1,068,600 | 15.70 | 16 | 15.50 | 9,800 | 8,300 | 0.0 |
26/05/2022 |
15.75
|
1,784,700 | 16.20 | 16.20 | 15.50 | 4,500 | 79,100 | -1.2 |
25/05/2022 |
15.30
|
1,461,400 | 14.50 | 15.30 | 14.50 | 3,300 | 800 | 0.0 |
24/05/2022 |
14.30
|
829,600 | 13.85 | 14.30 | 13.75 | 28,800 | 13,000 | 0.2 |
23/05/2022 |
13.85
|
874,400 | 14.20 | 14.30 | 13.75 | 15,200 | 9,900 | 0.1 |
20/05/2022 |
13.90
|
1,058,900 | 14.30 | 14.40 | 13.85 | 23,800 | 22,300 | 0.0 |
19/05/2022 |
14.10
|
700,800 | 13.75 | 14.45 | 13.50 | 30,500 | 6,400 | 0.3 |
18/05/2022 |
14.10
|
832,900 | 14.45 | 14.75 | 14 | 2,200 | 12,800 | -0.1 |
17/05/2022 |
14.15
|
1,280,300 | 13.20 | 14.15 | 12.50 | 46,500 | 2,100 | 0.6 |
16/05/2022 |
13.25
|
1,183,300 | 14.35 | 14.60 | 13 | 24,100 | 4,900 | 0.3 |
13/05/2022 |
13.80
|
1,710,400 | 14.70 | 15.20 | 13.80 | 11,600 | 44,700 | -0.5 |
12/05/2022 |
14.80
|
1,004,400 | 15.80 | 16.20 | 14.80 | 3,800 | 70,700 | -1.1 |
11/05/2022 |
15.90
|
732,200 | 16.20 | 16.30 | 15.60 | 0 | 81,600 | -1.3 |
10/05/2022 |
15.90
|
2,076,200 | 14.50 | 15.90 | 14.30 | 15,700 | 23,000 | -0.1 |
09/05/2022 |
15.35
|
1,273,600 | 15.90 | 16.25 | 15.35 | 14,000 | 17,400 | -0.1 |
06/05/2022 |
16.50
|
1,074,600 | 16 | 17.25 | 16 | 43,700 | 1,300 | 0.7 |
05/05/2022 |
16.65
|
1,436,000 | 17.80 | 17.80 | 16.30 | 9,500 | 48,800 | -0.7 |
04/05/2022 |
17.35
|
1,862,400 | 17 | 17.75 | 16.60 | 8,700 | 151,900 | -2.5 |
29/04/2022 |
16.80
|
1,271,000 | 16.20 | 17 | 15.90 | 23,600 | 21,600 | 0.0 |
28/04/2022 |
16.35
|
1,358,300 | 16.30 | 16.95 | 16.15 | 5,700 | 169,900 | -2.7 |
27/04/2022 |
16.35
|
1,154,000 | 15.45 | 16.55 | 15 | 2,000 | 144,100 | -2.2 |