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 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
20.37
|
21,500 | 20.76 | 20.76 | 20.24 | 0 | 1,100 | -0.0 |
16/09/2022 |
20.76
|
50,600 | 21.01 | 21.87 | 20.24 | 0 | 0 | -0.0 |
15/09/2022 |
21.01
|
52,600 | 21.10 | 21.10 | 20.59 | 0 | 0 | -0.0 |
14/09/2022 |
21.10
|
22,500 | 21.10 | 21.87 | 21.01 | 0 | 300 | 0.0 |
13/09/2022 |
21.10
|
56,100 | 21.87 | 22.30 | 21.01 | 600 | 0 | 0.0 |
12/09/2022 |
21.87
|
114,400 | 20.80 | 21.96 | 21.23 | 100 | 37 | 0.0 |
09/09/2022 |
20.80
|
80,800 | 20.16 | 20.80 | 20.16 | 500 | 0 | 0.0 |
08/09/2022 |
20.16
|
82,300 | 19.99 | 20.16 | 19.17 | 0 | 0 | -0.0 |
07/09/2022 |
19.99
|
19,800 | 19.47 | 19.99 | 19.34 | 0 | 600 | -0.0 |
06/09/2022 |
19.47
|
8,200 | 19.34 | 19.47 | 19.30 | 0 | 0 | 0.0 |
05/09/2022 |
19.34
|
16,000 | 20.16 | 20.16 | 18.87 | 0 | 0 | 0.0 |
31/08/2022 |
20.16
|
14,500 | 19.73 | 21.10 | 18.87 | 0 | 0 | 0.0 |
30/08/2022 |
19.73
|
40,100 | 18.87 | 19.73 | 18.87 | 0 | 0 | 0.0 |
29/08/2022 |
18.87
|
14,600 | 18.78 | 18.87 | 18.61 | 0 | 0 | 0.0 |
26/08/2022 |
18.78
|
77,700 | 19.17 | 19.21 | 18.74 | 0 | 0 | 0.0 |
25/08/2022 |
19.17
|
32,900 | 19.26 | 19.26 | 19.04 | 0 | 0 | 0.0 |
24/08/2022 |
19.26
|
9,500 | 19.21 | 19.30 | 19.13 | 0 | 0 | 0.0 |
23/08/2022 |
19.21
|
41,000 | 19.30 | 19.30 | 19.13 | 400 | 0 | 0.0 |
22/08/2022 |
19.30
|
41,300 | 19.21 | 19.30 | 18.96 | 0 | 0 | 0.0 |
19/08/2022 |
19.21
|
17,800 | 19.13 | 19.21 | 19.04 | 0 | 0 | 0.0 |
18/08/2022 |
19.13
|
38,800 | 19.08 | 19.13 | 18.96 | 0 | 0 | 0.0 |
17/08/2022 |
19.08
|
10,800 | 18.96 | 19.08 | 19.00 | 1,900 | 0 | 0.0 |
16/08/2022 |
18.96
|
40,200 | 18.96 | 18.96 | 18.87 | 0 | 0 | 0.1 |
15/08/2022 |
18.96
|
19,400 | 19.04 | 19.13 | 18.96 | 3,100 | 0 | 0.1 |
12/08/2022 |
19.04
|
29,900 | 18.78 | 19.04 | 18.61 | 0 | 0 | -0.0 |
11/08/2022 |
18.78
|
17,200 | 18.70 | 19.04 | 18.61 | 0 | 0 | -0.0 |
10/08/2022 |
18.70
|
31,300 | 18.61 | 18.70 | 18.61 | 0 | 0 | -0.0 |
09/08/2022 |
18.61
|
21,800 | 19.04 | 19.04 | 18.61 | 0 | 0 | -0.0 |
08/08/2022 |
19.04
|
31,900 | 18.87 | 19.04 | 18.61 | 0 | 0 | -0.0 |
05/08/2022 |
18.87
|
75,300 | 18.74 | 19.30 | 18.48 | 0 | 0 | -0.0 |
04/08/2022 |
18.74
|
51,000 | 18.57 | 18.83 | 18.57 | 0 | 0 | -0.0 |
03/08/2022 |
18.57
|
39,100 | 18.66 | 18.87 | 18.53 | 0 | 0 | -0.0 |
02/08/2022 |
18.66
|
26,800 | 18.66 | 18.70 | 18.53 | 0 | 0 | -0.0 |
01/08/2022 |
18.66
|
22,900 | 18.48 | 18.83 | 18.53 | 0 | 0 | -0.0 |
29/07/2022 |
18.48
|
36,100 | 18.70 | 18.70 | 18.44 | 0 | 0 | -0.0 |
28/07/2022 |
18.70
|
156,200 | 18.48 | 18.70 | 18.48 | 0 | 0 | -0.0 |
27/07/2022 |
18.48
|
58,400 | 18.83 | 18.83 | 18.48 | 0 | 0 | -0.0 |
26/07/2022 |
18.83
|
190,800 | 18.53 | 18.83 | 18.36 | 0 | 0 | -0.0 |
25/07/2022 |
18.53
|
7,400 | 18.48 | 18.53 | 18.36 | 0 | 0 | -0.0 |
22/07/2022 |
18.48
|
23,700 | 18.27 | 18.96 | 18.01 | 0 | 0 | -0.0 |
21/07/2022 |
18.27
|
26,900 | 18.74 | 18.87 | 18.18 | 0 | 0 | -0.0 |
20/07/2022 |
18.74
|
17,700 | 18.87 | 18.87 | 18.66 | 0 | 0 | -0.0 |
19/07/2022 |
18.87
|
80,300 | 17.93 | 18.87 | 17.58 | 0 | 0 | -0.0 |
18/07/2022 |
17.93
|
9,800 | 17.58 | 17.93 | 17.41 | 0 | 400 | -0.0 |
15/07/2022 |
17.58
|
9,100 | 17.58 | 17.58 | 16.98 | 0 | 0 | 0.0 |
14/07/2022 |
17.58
|
34,600 | 18.06 | 18.06 | 16.94 | 0 | 0 | 0.0 |
13/07/2022 |
18.06
|
49,200 | 18.01 | 18.14 | 17.58 | 0 | 0 | 0.0 |
12/07/2022 |
18.01
|
106,400 | 17.84 | 18.18 | 17.84 | 1,000 | 0 | 0.0 |
11/07/2022 |
17.84
|
99,900 | 17.15 | 17.93 | 17.15 | 0 | 0 | 0.0 |
08/07/2022 |
17.15
|
54,300 | 16.64 | 17.15 | 16.73 | 0 | 0 | 0.0 |
07/07/2022 |
16.64
|
60,100 | 16.64 | 16.73 | 16.60 | 0 | 0 | 0.0 |
06/07/2022 |
16.64
|
72,200 | 16.34 | 16.64 | 16.21 | 0 | 0 | 0.0 |
05/07/2022 |
16.34
|
20,000 | 16.64 | 16.64 | 16.08 | 2,000 | 0 | 0.0 |
04/07/2022 |
16.64
|
23,400 | 15.83 | 16.64 | 15.83 | 0 | 0 | 0 |
01/07/2022 |
15.83
|
115,500 | 16.21 | 16.21 | 15.78 | 0 | 0 | -0.2 |
30/06/2022 |
16.21
|
13,900 | 15.95 | 16.21 | 15.78 | 0 | 0 | -0.2 |
29/06/2022 |
15.95
|
8,600 | 15.87 | 15.95 | 15.61 | 0 | 8,100 | -0.1 |
28/06/2022 |
15.87
|
34,900 | 15.78 | 15.95 | 15.65 | 0 | 0 | 0 |
27/06/2022 |
15.78
|
16,100 | 15.48 | 15.78 | 15.48 | 0 | 0 | 0 |
24/06/2022 |
15.48
|
39,100 | 15.44 | 15.53 | 15.44 | 0 | 0 | 0 |
23/06/2022 |
15.44
|
26,400 | 15.31 | 15.44 | 15.10 | 0 | 0 | 0 |
22/06/2022 |
15.31
|
15,800 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
21/06/2022 |
15.70
|
26,500 | 15.35 | 15.70 | 15.35 | 0 | 0 | 0 |
20/06/2022 |
15.35
|
54,400 | 15.44 | 15.44 | 15.35 | 0 | 0 | 0 |
17/06/2022 |
15.44
|
74,500 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 |
16/06/2022 |
15.70
|
19,800 | 15.35 | 15.70 | 14.92 | 0 | 0 | 0 |
15/06/2022 |
15.35
|
78,700 | 15.44 | 15.53 | 15.35 | 0 | 0 | 0 |
14/06/2022 |
15.44
|
8,200 | 15.44 | 16.21 | 15.01 | 0 | 0 | 0 |
13/06/2022 |
15.44
|
76,300 | 15.91 | 16.21 | 15.44 | 0 | 0 | 0 |
10/06/2022 |
15.91
|
41,500 | 15.70 | 16.13 | 15.70 | 0 | 0 | 0 |
09/06/2022 |
15.70
|
37,900 | 15.40 | 15.78 | 15.53 | 0 | 0 | 0 |
08/06/2022 |
15.40
|
8,700 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 |
07/06/2022 |
15.10
|
16,000 | 15.35 | 15.35 | 15.01 | 0 | 0 | 0 |
06/06/2022 |
15.35
|
92,600 | 15.10 | 15.35 | 14.92 | 0 | 0 | 0 |
03/06/2022 |
15.10
|
33,700 | 14.92 | 15.10 | 14.84 | 0 | 0 | 0 |
02/06/2022 |
14.92
|
41,200 | 14.92 | 15.18 | 14.67 | 0 | 0 | 0 |
01/06/2022 |
14.92
|
22,300 | 15.05 | 15.10 | 14.62 | 0 | 0 | 0 |
31/05/2022 |
15.05
|
37,100 | 15.10 | 15.27 | 15.01 | 0 | 0 | 0 |
30/05/2022 |
15.10
|
36,400 | 14.97 | 15.27 | 14.97 | 0 | 0 | 0 |
27/05/2022 |
14.97
|
37,200 | 15.18 | 15.18 | 14.58 | 0 | 0 | 0 |
26/05/2022 |
15.18
|
24,500 | 14.84 | 15.18 | 14.67 | 0 | 0 | 0 |
25/05/2022 |
14.84
|
21,000 | 14.80 | 14.84 | 14.67 | 0 | 0 | 0 |
24/05/2022 |
14.80
|
33,000 | 14.92 | 14.92 | 14.50 | 0 | 0 | 0 |
23/05/2022 |
14.92
|
32,200 | 14.75 | 15.27 | 14.50 | 0 | 0 | 0 |
20/05/2022 |
14.75
|
9,400 | 15.01 | 15.10 | 14.75 | 0 | 0 | 0 |
19/05/2022 |
15.01
|
29,900 | 14.75 | 15.14 | 14.58 | 0 | 0 | 0 |
18/05/2022 |
14.75
|
18,700 | 14.84 | 14.88 | 14.24 | 0 | 0 | 0 |
17/05/2022 |
14.84
|
12,200 | 14.88 | 14.92 | 14.67 | 0 | 0 | 0 |
16/05/2022 |
14.88
|
3,200 | 14.84 | 15.01 | 14.58 | 0 | 0 | 0 |
13/05/2022 |
14.84
|
27,400 | 14.92 | 14.92 | 14.15 | 0 | 0 | 0 |
12/05/2022 |
14.92
|
34,600 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
11/05/2022 |
14.92
|
500 | 15.14 | 15.14 | 14.92 | 0 | 0 | 0 |
10/05/2022 |
15.14
|
21,400 | 14.97 | 15.14 | 14.75 | 0 | 100 | -0.0 |
09/05/2022 |
14.97
|
11,600 | 15.31 | 15.31 | 14.80 | 0 | 0 | 0 |
06/05/2022 |
15.31
|
10,700 | 15.44 | 15.44 | 15.05 | 0 | 0 | 0 |
05/05/2022 |
15.44
|
16,900 | 15.44 | 15.44 | 15.35 | 0 | 0 | 0 |
04/05/2022 |
15.44
|
4,300 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
29/04/2022 |
15.44
|
5,300 | 15.44 | 15.44 | 15.01 | 0 | 0 | 0 |
28/04/2022 |
15.44
|
4,600 | 15.44 | 15.57 | 15.44 | 0 | 0 | 0 |
27/04/2022 |
15.44
|
40,100 | 15.44 | 15.83 | 15.01 | 0 | 0 | 0 |