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) |
-1.01 | -11.04% | 7,850,800 | 287,890 | 2.3 |
8.05
9.15
8.20
|
2 tháng
(2024-07-22) |
-2.11 | -20.59% | 24,692,700 | 1,320,476 | 11.5 |
8.05
10.40
8.20
|
3 tháng
(2024-06-21) |
-2.41 | -22.84% | 53,628,700 | 223,346 | -1.4 |
8.05
11.60
8.20
|
6 tháng
(2024-03-25) |
-0.81 | -9.05% | 99,277,600 | 894,086 | 5.5 |
7.67
11.60
8.20
|
12 tháng
(2023-09-25) |
-2.76 | -25.32% | 187,847,900 | 3,471,676 | 27.5 |
7.62
11.60
8.20
|
24 tháng
(2022-09-30) |
-3.26 | -28.60% | 410,047,200 | 10,530,373 | 80.9 |
5.20
11.70
8.20
|
36 tháng
(2021-10-05) |
-4.72 | -36.72% | 839,595,300 | 153,395 | -127.6 |
5.20
24
8.20
|
60 tháng
(2019-10-16) |
-7.26 | -47.16% | 1,019,430,970 | 5,753,075 | -38.6 |
5.20
24
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
16.36
|
4,077,000 | 17.27 | 17.27 | 16.09 | 89,700 | 4,500 | 1.5 |
25/04/2022 |
17.27
|
2,228,300 | 18.55 | 18.55 | 17.27 | 220,400 | 18,700 | 3.9 |
22/04/2022 |
18.55
|
3,736,600 | 19.91 | 20.73 | 18.55 | 158,100 | 99,500 | 1.1 |
21/04/2022 |
19.91
|
4,225,600 | 21.18 | 21.82 | 19.73 | 307,500 | 10,400 | 6.5 |
20/04/2022 |
21.18
|
5,439,300 | 22.36 | 23.36 | 20.82 | 94,600 | 5,400 | 2.1 |
19/04/2022 |
22.36
|
3,336,600 | 24 | 24.55 | 22.36 | 33,300 | 103,100 | -1.8 |
18/04/2022 |
24
|
4,119,900 | 22.55 | 24.09 | 22.64 | 77,100 | 72,500 | 0.1 |
15/04/2022 |
22.55
|
5,622,000 | 21.41 | 22.86 | 21.41 | 120,100 | 20,100 | 2.4 |
14/04/2022 |
21.41
|
2,453,600 | 21.18 | 22.09 | 20.95 | 38,100 | 64,000 | -0.6 |
13/04/2022 |
21.18
|
2,493,400 | 20.68 | 21.82 | 20.73 | 37,300 | 49,700 | -0.3 |
12/04/2022 |
20.68
|
2,224,500 | 19.36 | 20.68 | 19.36 | 63,800 | 4,900 | 1.3 |
08/04/2022 |
19.36
|
3,624,200 | 20.27 | 20.64 | 19.36 | 32,700 | 800 | 0.7 |
07/04/2022 |
20.27
|
2,686,100 | 21.77 | 21.82 | 20.27 | 32,500 | 54,800 | -0.5 |
06/04/2022 |
21.77
|
2,596,300 | 22.55 | 23.27 | 21.55 | 9,500 | 161,800 | -3.8 |
05/04/2022 |
22.55
|
4,264,400 | 21.18 | 22.64 | 20.64 | 91,700 | 1,600 | 2.1 |
04/04/2022 |
21.18
|
3,224,300 | 21.82 | 22.36 | 21.18 | 72,200 | 32,300 | 0.9 |
01/04/2022 |
21.82
|
2,973,900 | 21.36 | 22.55 | 21.18 | 123,600 | 100,000 | 0.6 |
31/03/2022 |
21.36
|
3,193,100 | 22 | 22.09 | 21.23 | 32,100 | 49,100 | -0.4 |
30/03/2022 |
22
|
5,579,600 | 20.64 | 22.05 | 20.36 | 32,300 | 321,600 | -7.0 |
29/03/2022 |
20.64
|
2,859,800 | 20.55 | 21.27 | 20.55 | 9,100 | 140,200 | -3.0 |
28/03/2022 |
20.55
|
5,950,100 | 19.23 | 20.55 | 18.86 | 103,800 | 482,900 | -8.5 |
25/03/2022 |
19.23
|
2,138,900 | 19.23 | 19.64 | 19.14 | 4,600 | 64,200 | -1.3 |
24/03/2022 |
19.23
|
2,268,700 | 19.14 | 19.73 | 19.14 | 400 | 140,500 | -3.0 |
23/03/2022 |
19.14
|
6,624,500 | 17.91 | 19.14 | 17.95 | 44,000 | 853,300 | -17.0 |
22/03/2022 |
17.91
|
1,577,800 | 17.55 | 18.27 | 17.68 | 100 | 130,600 | -2.5 |
21/03/2022 |
17.55
|
1,426,900 | 17.41 | 18 | 17.41 | 54,000 | 1,400 | 1.0 |
18/03/2022 |
17.41
|
1,208,400 | 17.73 | 17.82 | 17.41 | 600 | 300 | 0.0 |
17/03/2022 |
17.73
|
1,403,300 | 17.73 | 18.36 | 17.64 | 0 | 167,100 | -3.3 |
16/03/2022 |
17.73
|
1,083,400 | 17.45 | 18 | 17.36 | 2,600 | 38,100 | -0.7 |
15/03/2022 |
17.45
|
1,415,000 | 17.18 | 18 | 16.45 | 5,100 | 104,900 | -1.9 |
14/03/2022 |
17.18
|
1,144,100 | 17.95 | 18.18 | 17 | 1,200 | 11,900 | -0.2 |
11/03/2022 |
17.95
|
2,184,900 | 18.23 | 18.91 | 17.73 | 23,700 | 62,100 | -0.8 |
10/03/2022 |
18.23
|
2,121,500 | 17.05 | 18.23 | 17.27 | 55,200 | 288,100 | -4.7 |
09/03/2022 |
17.05
|
1,570,300 | 17.41 | 17.64 | 16.45 | 13,200 | 0 | 0.2 |
08/03/2022 |
17.41
|
2,047,500 | 18.36 | 18.36 | 17.41 | 4,500 | 10,400 | -0.1 |
07/03/2022 |
18.36
|
1,656,400 | 18.32 | 19 | 17.73 | 700 | 1,000 | -0.0 |
04/03/2022 |
18.32
|
2,199,600 | 18.36 | 18.73 | 18.18 | 1,000 | 68,000 | -1.4 |
03/03/2022 |
18.36
|
3,297,300 | 17.45 | 18.45 | 17.27 | 400 | 8,700 | -0.2 |
02/03/2022 |
17.45
|
1,407,400 | 17.27 | 17.82 | 17.05 | 10,100 | 3,100 | 0.1 |
01/03/2022 |
17.27
|
2,139,700 | 17.27 | 17.91 | 17.09 | 5,200 | 36,800 | -0.6 |
28/02/2022 |
17.27
|
1,769,600 | 16.27 | 17.27 | 16 | 20,700 | 600 | 0.4 |
25/02/2022 |
16.27
|
561,600 | 16.18 | 16.64 | 16.23 | 2,000 | 22,100 | -0.4 |
24/02/2022 |
16.18
|
1,557,600 | 16.68 | 16.91 | 15.64 | 6,200 | 25,500 | -0.3 |
23/02/2022 |
16.68
|
1,416,400 | 16.36 | 17.09 | 16.27 | 5,600 | 10,000 | -0.1 |
22/02/2022 |
16.36
|
893,000 | 16.73 | 16.73 | 16.09 | 1,000 | 18,200 | -0.3 |
21/02/2022 |
16.73
|
1,496,900 | 16.32 | 16.86 | 16.18 | 13,100 | 18,900 | -0.1 |
18/02/2022 |
16.32
|
798,200 | 16.23 | 16.55 | 15.91 | 5,800 | 0 | 0.1 |
17/02/2022 |
16.23
|
727,100 | 16.36 | 16.36 | 15.91 | 5,300 | 2,900 | 0.0 |
16/02/2022 |
16.36
|
636,500 | 16.23 | 16.82 | 16.18 | 0 | 30,000 | -0.5 |
15/02/2022 |
16.23
|
393,300 | 16.36 | 16.50 | 15.91 | 1,000 | 20,000 | -0.3 |
14/02/2022 |
16.36
|
1,409,300 | 15.68 | 16.50 | 15.18 | 6,600 | 4,100 | 0.0 |
11/02/2022 |
15.68
|
540,100 | 15.64 | 16.18 | 15.36 | 24,600 | 7,300 | 0.3 |
10/02/2022 |
15.64
|
516,700 | 15.64 | 15.91 | 15.23 | 4,500 | 0 | 0.1 |
09/02/2022 |
15.64
|
948,500 | 15.91 | 16.55 | 15.64 | 2,000 | 44,100 | -0.7 |
08/02/2022 |
15.91
|
881,000 | 14.91 | 15.91 | 15.09 | 0 | 6,600 | -0.1 |
07/02/2022 |
14.91
|
550,200 | 13.95 | 14.91 | 14.18 | 46,800 | 3,400 | 0.7 |
28/01/2022 |
13.95
|
457,600 | 13.68 | 14.27 | 13.68 | 16,700 | 1,600 | 0.2 |
27/01/2022 |
13.68
|
404,800 | 13.73 | 14 | 13.27 | 24,500 | 0 | 0.4 |
26/01/2022 |
13.73
|
529,500 | 14.18 | 14.55 | 13.73 | 800 | 77,100 | -1.1 |
25/01/2022 |
14.18
|
538,700 | 14.23 | 14.55 | 13.64 | 40,300 | 5,300 | 0.5 |
24/01/2022 |
14.23
|
983,600 | 15.27 | 15.27 | 14.23 | 5,100 | 58,000 | -0.8 |
21/01/2022 |
15.27
|
549,600 | 15.36 | 15.64 | 15.09 | 0 | 98,500 | -1.7 |
20/01/2022 |
15.36
|
639,800 | 14.27 | 15.36 | 14.36 | 15,300 | 0 | 0.3 |
19/01/2022 |
14.27
|
573,500 | 14.18 | 14.50 | 14.09 | 38,900 | 0 | 0.6 |
18/01/2022 |
14.18
|
1,054,800 | 15.82 | 15.82 | 14.09 | 141,700 | 400 | 2.3 |
17/01/2022 |
15.82
|
456,900 | 16.23 | 16.77 | 15.73 | 2,600 | 46,700 | -0.8 |
14/01/2022 |
16.23
|
975,600 | 16.09 | 16.73 | 15.64 | 67,300 | 6,400 | 1.1 |
13/01/2022 |
16.09
|
1,368,100 | 17.27 | 17.55 | 16.09 | 500 | 91,700 | -1.7 |
12/01/2022 |
17.27
|
1,198,800 | 17.27 | 17.73 | 16.55 | 14,100 | 19,500 | -0.1 |
11/01/2022 |
17.27
|
1,515,600 | 18 | 18 | 17.27 | 43,400 | 41,100 | 0.0 |
10/01/2022 |
18
|
1,718,500 | 18.55 | 19 | 17.95 | 6,500 | 18,100 | -0.1 |
07/01/2022 |
18.55
|
1,670,600 | 19.09 | 19.09 | 18.36 | 1,000 | 1,700 | -0.0 |
06/01/2022 |
19.09
|
3,023,600 | 18.82 | 19.77 | 18.68 | 9,500 | 432,200 | -9.0 |
05/01/2022 |
18.82
|
1,691,000 | 17.59 | 18.82 | 17.55 | 27,400 | 400 | 0.5 |
04/01/2022 |
17.59
|
1,048,900 | 17.41 | 17.86 | 17.41 | 12,500 | 4,400 | 0.2 |
31/12/2021 |
17.41
|
991,600 | 17.23 | 17.91 | 17.09 | 6,800 | 100 | 0.1 |
30/12/2021 |
17.23
|
498,700 | 17.27 | 17.32 | 17.09 | 22,300 | 10,600 | 0.2 |
29/12/2021 |
17.27
|
811,500 | 17 | 17.73 | 16.86 | 27,200 | 2,000 | 0.5 |
28/12/2021 |
17
|
2,264,500 | 17.50 | 17.55 | 16.91 | 15,900 | 2,300 | 0.3 |
27/12/2021 |
17.50
|
533,500 | 17.36 | 17.91 | 17.27 | 8,400 | 21,200 | -0.2 |
24/12/2021 |
17.36
|
1,009,700 | 17.45 | 17.73 | 17.23 | 17,700 | 9,300 | 0.2 |
23/12/2021 |
17.45
|
2,667,600 | 18.27 | 18.59 | 17 | 5,400 | 58,600 | -1.0 |
22/12/2021 |
18.27
|
2,026,500 | 18.86 | 19.09 | 18.18 | 400 | 17,200 | -0.3 |
21/12/2021 |
18.86
|
1,196,800 | 18.91 | 19.41 | 18.64 | 23,000 | 87,000 | -1.3 |
20/12/2021 |
18.91
|
1,147,500 | 19.09 | 19.91 | 18.73 | 100 | 38,100 | -0.8 |
17/12/2021 |
19.09
|
2,423,500 | 18.55 | 19.50 | 17.73 | 8,400 | 53,400 | -1.0 |
16/12/2021 |
18.55
|
1,017,600 | 18.59 | 18.77 | 18.36 | 15,700 | 0 | 0.3 |
15/12/2021 |
18.59
|
775,800 | 18.82 | 19.09 | 18.50 | 1,300 | 22,100 | -0.4 |
14/12/2021 |
18.82
|
1,176,400 | 19.36 | 20 | 18.73 | 16,000 | 60,000 | -0.9 |
13/12/2021 |
19.36
|
1,454,300 | 18.55 | 19.55 | 18.64 | 55,300 | 134,100 | -1.7 |
10/12/2021 |
18.55
|
976,900 | 18.86 | 18.86 | 18.45 | 15,300 | 300 | 0.3 |
09/12/2021 |
18.86
|
815,300 | 18.73 | 18.91 | 18.18 | 59,300 | 2,000 | 1.2 |
08/12/2021 |
18.73
|
805,800 | 19 | 19.64 | 18.73 | 5,000 | 87,300 | -1.7 |
07/12/2021 |
19
|
1,761,600 | 17.77 | 19 | 16.91 | 115,900 | 2,500 | 2.2 |
06/12/2021 |
17.77
|
2,227,500 | 19.09 | 19.09 | 17.77 | 37,600 | 2,900 | 0.7 |
03/12/2021 |
19.09
|
1,642,600 | 20.27 | 20.27 | 19.09 | 5,200 | 68,100 | -1.4 |
02/12/2021 |
20.27
|
2,187,900 | 19.55 | 20.45 | 19.09 | 72,900 | 32,200 | 0.9 |
01/12/2021 |
19.55
|
1,457,000 | 19.59 | 20.36 | 19.50 | 17,300 | 51,100 | -0.7 |
30/11/2021 |
19.59
|
3,018,200 | 20.36 | 20.82 | 19.36 | 26,900 | 95,800 | -1.5 |
29/11/2021 |
20.36
|
1,980,600 | 20.36 | 21.32 | 19.09 | 42,600 | 99,600 | -0.6 |