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) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
15.21
|
343,000 | 14.83 | 15.21 | 13.80 | 0 | 100 | -0.0 |
25/04/2022 |
14.83
|
324,200 | 15.95 | 16.12 | 14.83 | 0 | 300 | -0.0 |
22/04/2022 |
15.95
|
421,200 | 15.79 | 16.36 | 14.88 | 0 | 700 | -0.0 |
21/04/2022 |
15.79
|
576,300 | 16.94 | 16.94 | 15.79 | 0 | 0 | 0 |
20/04/2022 |
16.94
|
847,700 | 18.18 | 18.18 | 16.94 | 0 | 0 | 0 |
19/04/2022 |
18.18
|
408,000 | 18.93 | 19.01 | 18.18 | 0 | 300 | -0.0 |
18/04/2022 |
18.93
|
680,200 | 19.42 | 19.42 | 18.18 | 0 | 500 | -0.0 |
15/04/2022 |
19.42
|
946,200 | 18.93 | 19.92 | 18.68 | 0 | 0 | 0 |
14/04/2022 |
18.93
|
365,700 | 18.93 | 19.34 | 18.80 | 0 | 0 | 0 |
13/04/2022 |
18.93
|
420,200 | 18.72 | 19.09 | 18.39 | 0 | 0 | 0 |
12/04/2022 |
18.72
|
385,700 | 19.01 | 19.42 | 18.64 | 0 | 500 | -0.0 |
08/04/2022 |
19.01
|
584,500 | 18.51 | 19.42 | 18.60 | 0 | 0 | 0 |
07/04/2022 |
18.51
|
1,196,900 | 19.75 | 19.83 | 18.51 | 0 | 0 | 0 |
06/04/2022 |
19.75
|
756,000 | 20.17 | 20.37 | 19.42 | 0 | 0 | 0 |
05/04/2022 |
20.17
|
497,600 | 20.17 | 20.87 | 20.04 | 0 | 0 | 0 |
04/04/2022 |
20.17
|
730,000 | 20.33 | 20.66 | 20 | 0 | 0 | 0 |
01/04/2022 |
20.33
|
1,616,700 | 19.01 | 20.33 | 19.01 | 0 | 0 | 0 |
31/03/2022 |
19.01
|
548,100 | 19.30 | 19.67 | 18.97 | 0 | 0 | 0 |
30/03/2022 |
19.30
|
1,060,400 | 19.26 | 19.83 | 18.93 | 0 | 0 | 0 |
29/03/2022 |
19.26
|
1,140,100 | 18.02 | 19.26 | 18.02 | 0 | 0 | 0 |
28/03/2022 |
18.02
|
845,100 | 18.47 | 18.47 | 17.77 | 0 | 0 | 0 |
25/03/2022 |
18.47
|
710,300 | 18.43 | 18.51 | 17.98 | 0 | 0 | 0 |
24/03/2022 |
18.43
|
874,500 | 18.10 | 18.76 | 17.60 | 0 | 0 | 0 |
23/03/2022 |
18.10
|
1,121,300 | 17.52 | 18.43 | 17.52 | 0 | 0 | 0 |
22/03/2022 |
17.52
|
1,076,400 | 16.61 | 17.56 | 16.69 | 0 | 0 | 0 |
21/03/2022 |
16.61
|
535,900 | 16.53 | 16.61 | 16.32 | 0 | 0 | 0 |
18/03/2022 |
16.53
|
568,300 | 16.78 | 16.78 | 16.32 | 0 | 0 | 0 |
17/03/2022 |
16.78
|
267,400 | 16.78 | 17.02 | 16.53 | 0 | 0 | 0 |
16/03/2022 |
16.78
|
327,700 | 16.94 | 17.31 | 16.69 | 0 | 0 | 0 |
15/03/2022 |
16.94
|
364,900 | 16.53 | 17.15 | 16.36 | 0 | 0 | 0 |
14/03/2022 |
16.53
|
300,100 | 16.53 | 16.53 | 15.79 | 0 | 0 | 0 |
11/03/2022 |
16.53
|
394,500 | 16.86 | 16.86 | 16.32 | 0 | 0 | 0 |
10/03/2022 |
16.86
|
615,000 | 16.74 | 17.11 | 16.53 | 0 | 0 | 0 |
09/03/2022 |
16.74
|
317,600 | 16.94 | 17.02 | 16.61 | 0 | 0 | 0 |
08/03/2022 |
16.94
|
461,000 | 17.44 | 17.44 | 16.90 | 0 | 0 | 0 |
07/03/2022 |
17.44
|
558,800 | 17.64 | 17.64 | 17.31 | 0 | 0 | 0 |
04/03/2022 |
17.64
|
367,400 | 17.36 | 17.73 | 17.44 | 0 | 0 | 0 |
03/03/2022 |
17.36
|
476,800 | 17.60 | 17.60 | 17.02 | 0 | 0 | 0 |
02/03/2022 |
17.60
|
328,600 | 17.93 | 17.93 | 17.48 | 0 | 0 | 0 |
01/03/2022 |
17.93
|
353,200 | 17.77 | 18.02 | 17.52 | 0 | 0 | 0 |
28/02/2022 |
17.77
|
242,400 | 17.60 | 18.14 | 17.60 | 0 | 0 | 0 |
25/02/2022 |
17.60
|
365,500 | 17.48 | 18.06 | 17.40 | 0 | 0 | 0 |
24/02/2022 |
17.48
|
1,026,200 | 18.76 | 18.76 | 17.48 | 0 | 11,800 | -0.3 |
23/02/2022 |
18.76
|
323,800 | 18.76 | 18.93 | 18.51 | 0 | 1,800 | -0.0 |
22/02/2022 |
18.76
|
219,000 | 19.01 | 19.17 | 18.18 | 0 | 10,800 | -0.2 |
21/02/2022 |
19.01
|
756,800 | 18.51 | 19.21 | 18.31 | 0 | 0 | 0 |
18/02/2022 |
18.51
|
472,400 | 18.60 | 18.60 | 18.10 | 0 | 1,400 | -0.0 |
17/02/2022 |
18.60
|
167,400 | 18.60 | 18.76 | 18.47 | 0 | 0 | 0 |
16/02/2022 |
18.60
|
523,800 | 18.10 | 18.76 | 18.02 | 0 | 0 | 0 |
15/02/2022 |
18.10
|
169,900 | 18.10 | 18.18 | 17.85 | 0 | 0 | 0 |
14/02/2022 |
18.10
|
330,400 | 18.10 | 18.18 | 17.52 | 0 | 300 | -0.0 |
11/02/2022 |
18.10
|
228,300 | 18.31 | 18.35 | 17.69 | 0 | 300 | -0.0 |
10/02/2022 |
18.31
|
333,900 | 17.98 | 18.47 | 17.98 | 0 | 700 | -0.0 |
09/02/2022 |
17.98
|
220,400 | 17.36 | 18.02 | 16.94 | 0 | 200 | -0.0 |
08/02/2022 |
17.36
|
67,500 | 17.64 | 17.73 | 17.36 | 0 | 1,700 | -0.0 |
07/02/2022 |
17.64
|
63,000 | 17.60 | 18.31 | 17.36 | 0 | 700 | -0.0 |
28/01/2022 |
17.60
|
150,600 | 17.60 | 17.73 | 16.82 | 0 | 3,500 | -0.1 |
27/01/2022 |
17.60
|
115,600 | 17.60 | 17.69 | 16.53 | 0 | 2,200 | -0.0 |
26/01/2022 |
17.60
|
69,700 | 17.64 | 17.81 | 16.94 | 0 | 0 | 0 |
25/01/2022 |
17.64
|
48,200 | 17.64 | 18.18 | 16.94 | 0 | 2,100 | -0.0 |
24/01/2022 |
17.64
|
147,200 | 18.84 | 19.30 | 17.60 | 0 | 14,100 | -0.3 |
21/01/2022 |
18.84
|
237,000 | 18.60 | 19.75 | 18.55 | 0 | 20,400 | -0.5 |
20/01/2022 |
18.60
|
115,200 | 16.94 | 18.60 | 17.85 | 0 | 0 | 0 |
19/01/2022 |
16.94
|
117,200 | 16.53 | 16.94 | 16.12 | 0 | 1,300 | -0.0 |
18/01/2022 |
16.53
|
198,500 | 17.52 | 17.52 | 15.95 | 0 | 0 | 0 |
17/01/2022 |
17.52
|
53,300 | 17.56 | 18.10 | 17.44 | 0 | 14,700 | -0.3 |
14/01/2022 |
17.56
|
222,400 | 17.36 | 18.31 | 16.20 | 0 | 7,600 | -0.2 |
13/01/2022 |
17.36
|
425,200 | 18.60 | 18.84 | 17.31 | 0 | 3,500 | -0.1 |
12/01/2022 |
18.60
|
312,900 | 19.42 | 19.42 | 18.18 | 0 | 3,400 | -0.1 |
11/01/2022 |
19.42
|
350,200 | 19.42 | 19.83 | 19.01 | 0 | 200 | -0.0 |
10/01/2022 |
19.42
|
736,500 | 20.83 | 20.83 | 19.38 | 0 | 27,700 | -0.7 |
07/01/2022 |
20.83
|
422,700 | 21.49 | 21.49 | 20.66 | 0 | 3,200 | -0.1 |
06/01/2022 |
21.49
|
208,000 | 21.57 | 21.65 | 21.16 | 0 | 300 | -0.0 |
05/01/2022 |
21.57
|
517,000 | 21.74 | 22.31 | 21.40 | 0 | 0 | 0 |
04/01/2022 |
21.74
|
839,900 | 20.50 | 21.74 | 20.33 | 0 | 100 | -0.0 |
31/12/2021 |
20.50
|
155,300 | 20.41 | 20.50 | 19.92 | 0 | 0 | 0 |
30/12/2021 |
20.41
|
137,400 | 20.29 | 21.03 | 20.25 | 0 | 0 | 0 |
29/12/2021 |
20.29
|
266,600 | 19.92 | 20.41 | 19.83 | 0 | 0 | 0 |
28/12/2021 |
19.92
|
305,600 | 20.25 | 20.58 | 19.83 | 0 | 5,700 | -0.1 |
27/12/2021 |
20.25
|
142,600 | 20.21 | 20.58 | 20.04 | 0 | 0 | 0 |
24/12/2021 |
20.21
|
318,800 | 20.70 | 21.07 | 20 | 0 | 900 | 0 |
23/12/2021 |
20.70
|
345,300 | 21.07 | 21.20 | 20.25 | 0 | 100 | -0.0 |
22/12/2021 |
21.07
|
367,000 | 20.58 | 21.40 | 20.66 | 0 | 0 | 0 |
21/12/2021 |
20.58
|
384,800 | 19.67 | 20.74 | 19.42 | 0 | 0 | 0 |
20/12/2021 |
19.67
|
337,500 | 19.63 | 19.75 | 19.17 | 0 | 200 | -0.0 |
17/12/2021 |
19.63
|
285,500 | 19.01 | 19.83 | 19.30 | 0 | 2,000 | -0.0 |
16/12/2021 |
19.01
|
558,800 | 19.92 | 20 | 19.01 | 0 | 15,700 | -0.4 |
15/12/2021 |
19.92
|
319,100 | 20.33 | 20.70 | 19.92 | 0 | 21,900 | -0.5 |
14/12/2021 |
20.33
|
283,400 | 20 | 20.66 | 20 | 15,100 | 12,800 | 0.1 |
13/12/2021 |
20
|
363,500 | 19.92 | 20.25 | 19.75 | 9,400 | 3,900 | 0.1 |
10/12/2021 |
19.92
|
545,500 | 19.83 | 20.66 | 19.92 | 8,700 | 5,400 | 0.1 |
09/12/2021 |
19.83
|
331,800 | 19.38 | 19.83 | 19.17 | 30,200 | 0 | 0.7 |
08/12/2021 |
19.38
|
287,700 | 19.26 | 19.75 | 19.17 | 4,700 | 7,100 | -0.1 |
07/12/2021 |
19.26
|
943,200 | 19.42 | 19.83 | 18.43 | 5,200 | 30,200 | -0.6 |
06/12/2021 |
19.42
|
458,700 | 19.26 | 20.08 | 19.01 | 14,000 | 0 | 0.3 |
03/12/2021 |
19.26
|
718,800 | 18.72 | 19.83 | 19.05 | 500 | 11,700 | -0.3 |
02/12/2021 |
18.72
|
835,800 | 17.52 | 18.72 | 17.02 | 11,500 | 5,300 | 0.1 |
01/12/2021 |
17.52
|
522,700 | 17.69 | 17.85 | 17.02 | 7,300 | 400 | 0.1 |
30/11/2021 |
17.69
|
627,200 | 17.56 | 18.55 | 17.60 | 0 | 43,000 | -0.9 |
29/11/2021 |
17.56
|
594,100 | 16.45 | 17.56 | 15.79 | 6,200 | 0 | 0 |