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) |
0.20 | 1.07% | 420,246,400 | -57,707,144 | -1,078.2 |
18.15
19
18.95
|
2 tháng
(2024-07-22) |
0.15 | 0.80% | 750,624,000 | -88,528,269 | -1,637.8 |
17.85
19
18.95
|
3 tháng
(2024-06-24) |
0.10 | 0.53% | 1,213,013,800 | -106,565,716 | -1,981.1 |
17.85
19.40
18.95
|
6 tháng
(2024-03-25) |
1 | 5.60% | 2,380,535,400 | -163,223,852 | -3,037.6 |
17.19
19.70
18.95
|
12 tháng
(2023-09-26) |
0.44 | 2.39% | 3,896,632,600 | -242,271,935 | -4,584.3 |
17.19
20.54
18.95
|
24 tháng
(2022-10-03) |
3.56 | 23.17% | 8,155,241,600 | -323,646,559 | -6,248.8 |
13.26
20.54
18.95
|
36 tháng
(2021-10-06) |
-1.70 | -8.22% | 11,565,620,200 | -406,360,753 | -9,304.3 |
13.26
24.10
18.95
|
60 tháng
(2019-10-17) |
11.41 | 151.26% | 15,613,684,400 | -501,890,095 | -15,035.0 |
5.68
24.37
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
18.10
|
12,528,400 | 18.04 | 18.28 | 17.80 | 0 | 0 | 0.1 |
19/09/2022 |
18.04
|
14,967,200 | 18.43 | 18.70 | 17.98 | 3,500 | 16 | 0.1 |
16/09/2022 |
18.43
|
16,945,700 | 18.28 | 18.82 | 18.34 | 17 | 0 | 0.0 |
15/09/2022 |
18.28
|
9,271,800 | 18.28 | 18.55 | 18.28 | 83 | 0 | -0.0 |
14/09/2022 |
18.28
|
15,232,600 | 18.40 | 18.40 | 17.98 | 2,638 | 3,500 | 0 |
13/09/2022 |
18.40
|
6,754,100 | 18.37 | 18.52 | 18.31 | 0 | 17 | 0 |
12/09/2022 |
18.37
|
7,759,400 | 18.40 | 18.79 | 18.34 | 0 | 83 | 0 |
09/09/2022 |
18.40
|
17,656,800 | 18.04 | 18.58 | 18.04 | 0 | 0 | 0 |
08/09/2022 |
18.04
|
10,654,300 | 18.28 | 18.40 | 18.04 | 200,000 | 200,000 | 0 |
07/09/2022 |
18.28
|
18,602,000 | 18.95 | 18.95 | 18.28 | 350,000 | 350,000 | 0 |
06/09/2022 |
18.95
|
11,575,500 | 18.88 | 19.19 | 18.79 | 334,800 | 334,800 | 0 |
05/09/2022 |
18.88
|
11,936,400 | 19.19 | 19.19 | 18.85 | 5,100 | 0 | 0.2 |
31/08/2022 |
19.19
|
8,456,400 | 18.91 | 19.19 | 18.79 | 0 | 0 | 0.0 |
30/08/2022 |
18.91
|
9,111,400 | 18.82 | 19.31 | 18.82 | 1,300 | 0 | 0.0 |
29/08/2022 |
18.82
|
17,970,200 | 19.07 | 19.07 | 18.46 | 0 | 5,100 | -0.2 |
26/08/2022 |
19.07
|
15,131,200 | 19.28 | 19.67 | 18.88 | 0 | 0 | 0.1 |
25/08/2022 |
19.28
|
17,456,000 | 18.95 | 19.52 | 19.04 | 5,900 | 1,300 | 0.1 |
24/08/2022 |
18.95
|
12,754,800 | 18.82 | 19.07 | 18.73 | 0 | 6,200 | -0.2 |
23/08/2022 |
18.82
|
8,849,600 | 18.85 | 18.85 | 18.40 | 0 | 0 | -0.2 |
22/08/2022 |
18.85
|
13,398,800 | 18.85 | 19.07 | 18.67 | 100 | 5,900 | -0.2 |
19/08/2022 |
18.85
|
31,776,400 | 18.13 | 19.19 | 18.13 | 0 | 0 | 0 |
18/08/2022 |
18.13
|
11,851,100 | 18.19 | 18.31 | 18.07 | 1,340,000 | 1,340,000 | 0 |
17/08/2022 |
18.19
|
10,393,600 | 18.19 | 18.40 | 18.13 | 10,000 | 100 | 0.3 |
16/08/2022 |
18.19
|
10,232,300 | 18.31 | 18.31 | 18.07 | 502,000 | 500,000 | 0.1 |
15/08/2022 |
18.31
|
11,208,300 | 18.04 | 18.37 | 18.10 | 3,000 | 0 | 0.1 |
12/08/2022 |
18.04
|
8,700,500 | 17.86 | 18.04 | 17.74 | 400,000 | 410,000 | -0.3 |
11/08/2022 |
17.86
|
15,022,600 | 18.16 | 18.40 | 17.86 | 500,000 | 502,000 | -0.1 |
10/08/2022 |
18.16
|
10,950,100 | 18.25 | 18.31 | 18.07 | 0 | 3,000 | -0.1 |
09/08/2022 |
18.25
|
20,344,900 | 18.10 | 18.58 | 18.10 | 102,000 | 102,000 | 0 |
08/08/2022 |
18.10
|
17,182,600 | 17.71 | 18.10 | 17.62 | 0 | 0 | 0 |
05/08/2022 |
17.71
|
12,186,100 | 17.74 | 17.80 | 17.47 | 100,000 | 100,000 | 0 |
04/08/2022 |
17.74
|
18,168,400 | 17.50 | 18.07 | 17.53 | 750,000 | 750,000 | 0 |
03/08/2022 |
17.50
|
13,033,100 | 17.53 | 17.59 | 17.29 | 500,000 | 500,000 | 0 |
02/08/2022 |
17.53
|
11,967,000 | 17.56 | 17.68 | 17.35 | 0 | 0 | 0 |
01/08/2022 |
17.56
|
12,729,400 | 17.32 | 17.56 | 17.23 | 50,000 | 50,000 | 0 |
29/07/2022 |
17.32
|
12,985,400 | 17.14 | 17.32 | 17.07 | 566,300 | 566,300 | 0 |
28/07/2022 |
17.14
|
18,936,300 | 16.71 | 17.38 | 16.77 | 1,150,000 | 1,150,000 | 0 |
27/07/2022 |
16.71
|
6,395,800 | 16.71 | 16.74 | 16.56 | 2,046,200 | 2,046,200 | 0 |
26/07/2022 |
16.71
|
7,418,900 | 16.68 | 16.92 | 16.62 | 0 | 0 | 3.3 |
25/07/2022 |
16.68
|
7,813,800 | 16.98 | 16.98 | 16.68 | 0 | 0 | 3.3 |
22/07/2022 |
16.98
|
7,270,700 | 17.01 | 17.20 | 16.95 | 189,400 | 189,400 | 3.3 |
21/07/2022 |
17.01
|
9,258,800 | 16.98 | 17.10 | 16.89 | 0 | 0 | 3.3 |
20/07/2022 |
16.98
|
9,698,300 | 16.89 | 17.17 | 16.95 | 0 | 0 | 3.3 |
19/07/2022 |
16.89
|
6,233,900 | 16.98 | 16.98 | 16.74 | 0 | 0 | 3.3 |
18/07/2022 |
16.98
|
7,537,400 | 17.04 | 17.29 | 16.98 | 0 | 0 | 3.3 |
15/07/2022 |
17.04
|
8,732,200 | 16.92 | 17.10 | 16.92 | 0 | 0 | 3.3 |
14/07/2022 |
16.92
|
9,794,300 | 16.74 | 16.95 | 16.59 | 0 | 0 | 3.3 |
13/07/2022 |
16.74
|
10,535,300 | 16.74 | 17.01 | 16.62 | 0 | 0 | 3.3 |
12/07/2022 |
16.74
|
8,383,200 | 16.59 | 17.01 | 16.56 | 0 | 0 | 3.3 |
11/07/2022 |
16.59
|
8,474,400 | 17.26 | 17.26 | 16.59 | 0 | 0 | 3.3 |
08/07/2022 |
17.26
|
7,340,400 | 17.44 | 17.59 | 17.23 | 875,000 | 875,700 | 3.3 |
07/07/2022 |
17.44
|
7,855,100 | 17.38 | 17.53 | 17.17 | 0 | 0 | 3.3 |
06/07/2022 |
17.38
|
5,589,500 | 17.80 | 17.83 | 17.38 | 383,800 | 270,700 | 3.3 |
05/07/2022 |
17.80
|
11,408,500 | 17.62 | 18.01 | 17.62 | 0 | 0 | -157.3 |
04/07/2022 |
17.62
|
8,848,600 | 17.56 | 17.80 | 17.41 | 0 | 0 | -157.3 |
01/07/2022 |
17.56
|
7,028,900 | 17.50 | 17.71 | 16.95 | 0 | 5,405,600 | -157.3 |
30/06/2022 |
17.50
|
7,880,400 | 18.10 | 18.22 | 17.50 | 0 | 4,700 | -0.1 |
29/06/2022 |
18.10
|
8,388,900 | 18.10 | 18.25 | 17.80 | 0 | 0 | 0 |
28/06/2022 |
18.10
|
12,179,100 | 17.44 | 18.31 | 17.20 | 0 | 0 | 0 |
27/06/2022 |
17.44
|
5,872,800 | 16.98 | 17.56 | 17.04 | 0 | 0 | 0 |
24/06/2022 |
16.98
|
3,607,300 | 17.17 | 17.35 | 16.98 | 0 | 0 | 0 |
23/06/2022 |
17.17
|
4,754,900 | 17.14 | 17.23 | 16.86 | 189,400 | 189,400 | 0 |
22/06/2022 |
17.14
|
7,054,900 | 16.41 | 17.47 | 16.59 | 0 | 0 | 0 |
21/06/2022 |
16.41
|
7,203,800 | 16.35 | 16.86 | 16.17 | 0 | 0 | 0 |
20/06/2022 |
16.35
|
9,859,300 | 16.83 | 16.89 | 15.99 | 0 | 0 | 0 |
17/06/2022 |
16.83
|
12,547,400 | 17.50 | 17.50 | 16.47 | 780,000 | 780,000 | 0 |
16/06/2022 |
17.50
|
5,252,400 | 17.41 | 17.74 | 17.47 | 0 | 0 | 0 |
15/06/2022 |
17.41
|
12,843,800 | 17.41 | 17.74 | 16.65 | 0 | 0 | 0 |
14/06/2022 |
17.41
|
11,517,000 | 17.35 | 17.62 | 17.01 | 0 | 0 | 0 |
13/06/2022 |
17.35
|
20,960,500 | 18.64 | 18.64 | 17.35 | 654,000 | 654,000 | 0 |
10/06/2022 |
18.64
|
9,656,300 | 19.01 | 19.16 | 18.64 | 200,000 | 200,000 | 0 |
09/06/2022 |
19.01
|
9,402,900 | 19.19 | 19.28 | 19.01 | 0 | 2,000 | -0.1 |
08/06/2022 |
19.19
|
19,013,900 | 18.37 | 19.28 | 18.25 | 0 | 0 | 0 |
07/06/2022 |
18.37
|
7,824,600 | 18.46 | 18.52 | 17.98 | 0 | 0 | 0 |
06/06/2022 |
18.46
|
7,703,100 | 18.55 | 18.82 | 18.31 | 365,000 | 365,800 | -0.0 |
03/06/2022 |
18.55
|
7,124,300 | 18.25 | 18.55 | 18.19 | 0 | 66,100 | -2.0 |
02/06/2022 |
18.25
|
9,005,500 | 18.61 | 18.67 | 18.16 | 0 | 1,000 | -0.0 |
01/06/2022 |
18.61
|
10,029,300 | 18.70 | 18.82 | 18.34 | 0 | 67,500 | -2.1 |
31/05/2022 |
18.70
|
10,284,800 | 19.07 | 19.07 | 18.58 | 3,025,400 | 3,027,400 | -0.1 |
30/05/2022 |
19.07
|
11,854,000 | 18.76 | 19.07 | 18.73 | 51,500 | 51,500 | 0 |
27/05/2022 |
18.76
|
10,558,700 | 18.73 | 18.88 | 18.55 | 52,000 | 52,000 | 0 |
26/05/2022 |
18.73
|
8,627,400 | 19.01 | 19.16 | 18.73 | 0 | 300 | -0.0 |
25/05/2022 |
19.01
|
12,839,500 | 18.10 | 19.01 | 18.22 | 0 | 0 | 0.3 |
24/05/2022 |
18.10
|
9,892,000 | 17.68 | 18.22 | 17.62 | 0 | 0 | 0.3 |
23/05/2022 |
17.68
|
11,050,700 | 18.46 | 18.58 | 17.62 | 10,000 | 0 | 0.3 |
20/05/2022 |
18.46
|
7,415,500 | 18.37 | 18.67 | 18.28 | 40,000 | 40,000 | 0 |
19/05/2022 |
18.37
|
9,190,800 | 18.67 | 18.67 | 18.07 | 165,000 | 165,000 | 0 |
18/05/2022 |
18.67
|
11,877,200 | 18.70 | 19.40 | 18.52 | 0 | 10,000 | -0.3 |
17/05/2022 |
18.70
|
10,387,900 | 17.50 | 18.70 | 17.47 | 0 | 0 | 0.0 |
16/05/2022 |
17.50
|
12,267,800 | 17.50 | 18.43 | 17.50 | 700 | 0 | 0.0 |
13/05/2022 |
17.50
|
20,466,800 | 18.76 | 19.07 | 17.50 | 124,000 | 124,000 | 0 |
12/05/2022 |
18.76
|
17,904,700 | 20.15 | 20.15 | 18.76 | 4,100 | 0 | 0.1 |
11/05/2022 |
20.15
|
7,613,600 | 20.09 | 20.45 | 19.64 | 0 | 700 | -0.0 |
10/05/2022 |
20.09
|
15,091,000 | 19.19 | 20.09 | 18.79 | 0 | 0 | 0 |
09/05/2022 |
19.19
|
23,931,200 | 20.60 | 20.60 | 19.19 | 200,000 | 204,100 | -0.1 |
06/05/2022 |
20.60
|
12,789,500 | 21.45 | 21.45 | 20.60 | 140,000 | 140,000 | 0 |
05/05/2022 |
21.45
|
10,625,200 | 21.60 | 21.93 | 20.97 | 3,500 | 0 | 0.1 |
04/05/2022 |
21.60
|
12,017,800 | 22.14 | 22.17 | 21.60 | 100 | 0 | 0.0 |
29/04/2022 |
22.14
|
13,253,000 | 22.02 | 22.26 | 21.90 | 0 | 0 | 0 |
28/04/2022 |
22.02
|
11,125,800 | 21.69 | 22.14 | 21.63 | 6,200 | 3,500 | 0.1 |