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) |
-1.10 | -5.88% | 14,035,500 | 4,100 | 0.1 |
17.20
18.90
17.70
|
2 tháng
(2024-07-22) |
-0.60 | -3.30% | 46,769,500 | -170,900 | -3.1 |
15.90
18.90
17.70
|
3 tháng
(2024-06-21) |
-2.98 | -14.48% | 105,752,800 | 144,300 | 3.6 |
15.90
22.90
17.70
|
6 tháng
(2024-03-25) |
1.49 | 9.22% | 257,706,700 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
12 tháng
(2023-09-25) |
6.92 | 64.82% | 376,567,000 | 8,080,900 | 134.3 |
8.35
22.90
17.70
|
24 tháng
(2022-09-30) |
4.05 | 29.90% | 637,033,116 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
36 tháng
(2021-10-05) |
-7.83 | -30.78% | 937,935,585 | 8,164,403 | 135.7 |
5.89
30.09
17.70
|
60 tháng
(2019-10-16) |
12.32 | 233.40% | 1,342,464,399 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
17.86
|
1,651,500 | 18.65 | 19.00 | 17.60 | 100 | 0 | 0.0 |
22/04/2022 |
18.65
|
3,087,400 | 16.72 | 18.74 | 14.34 | 0 | 0 | 0 |
21/04/2022 |
16.72
|
3,643,300 | 19.00 | 19.00 | 16.72 | 6,000 | 0 | 0.1 |
20/04/2022 |
19.00
|
1,253,920 | 20.59 | 21.82 | 18.48 | 0 | 0 | 0 |
19/04/2022 |
20.59
|
2,157,900 | 21.20 | 22.88 | 19.36 | 0 | 0 | 0 |
18/04/2022 |
21.20
|
4,151,500 | 24.37 | 24.99 | 21.20 | 0 | 0 | 0 |
15/04/2022 |
24.37
|
946,100 | 25.16 | 25.43 | 24.37 | 0 | 0 | 0 |
14/04/2022 |
25.16
|
1,177,100 | 23.76 | 25.95 | 23.67 | 0 | 0 | 0 |
13/04/2022 |
23.76
|
917,300 | 22.79 | 23.93 | 22.44 | 0 | 0 | 0 |
12/04/2022 |
22.79
|
1,110,600 | 23.58 | 24.28 | 22.79 | 0 | 800 | -0.0 |
08/04/2022 |
23.58
|
908,004 | 24.11 | 24.90 | 23.49 | 0 | 0 | 0 |
07/04/2022 |
24.11
|
643,400 | 24.19 | 24.72 | 23.93 | 0 | 0 | 0 |
06/04/2022 |
24.19
|
881,000 | 24.11 | 24.81 | 23.76 | 0 | 0 | 0 |
05/04/2022 |
24.11
|
2,339,370 | 24.90 | 25.25 | 23.67 | 0 | 0 | 0 |
04/04/2022 |
24.90
|
1,536,300 | 25.51 | 26.22 | 24.46 | 0 | 0 | 0 |
01/04/2022 |
25.51
|
1,080,606 | 25.25 | 25.78 | 24.72 | 0 | 2,200 | -0.1 |
31/03/2022 |
25.25
|
2,020,470 | 25.87 | 26.39 | 24.99 | 0 | 1,000 | -0.0 |
30/03/2022 |
25.87
|
1,954,014 | 27.54 | 28.42 | 25.51 | 0 | 0 | 0 |
29/03/2022 |
27.54
|
1,783,479 | 26.31 | 27.98 | 26.13 | 200 | 900 | -0.0 |
28/03/2022 |
26.31
|
1,752,701 | 25.87 | 26.31 | 25.43 | 0 | 0 | 0 |
25/03/2022 |
25.87
|
1,470,000 | 25.43 | 25.95 | 25.07 | 0 | 4,600 | -0.1 |
24/03/2022 |
25.43
|
1,934,645 | 25.16 | 25.95 | 25.16 | 0 | 0 | 0 |
23/03/2022 |
25.16
|
1,713,505 | 25.60 | 26.22 | 25.16 | 300 | 0 | 0.0 |
22/03/2022 |
25.60
|
2,300,655 | 25.51 | 26.39 | 24.90 | 100 | 0 | 0.0 |
21/03/2022 |
25.51
|
1,084,111 | 24.90 | 25.95 | 24.90 | 500 | 0 | 0.0 |
18/03/2022 |
24.90
|
1,203,258 | 23.58 | 25.07 | 23.67 | 0 | 0 | 0 |
17/03/2022 |
23.58
|
1,695,448 | 24.81 | 25.16 | 23.40 | 0 | 0 | 0 |
16/03/2022 |
24.81
|
1,673,522 | 25.78 | 26.39 | 24.55 | 0 | 0 | 0 |
15/03/2022 |
25.78
|
1,756,664 | 25.78 | 27.36 | 24.19 | 0 | 400 | -0.0 |
14/03/2022 |
25.78
|
4,558,980 | 28.86 | 29.83 | 25.34 | 0 | 0 | 0 |
11/03/2022 |
28.86
|
5,696,500 | 28.42 | 29.83 | 27.98 | 1,000 | 2,100 | -0.0 |
10/03/2022 |
28.42
|
2,515,136 | 29.47 | 29.47 | 28.33 | 0 | 0 | 0 |
09/03/2022 |
29.47
|
5,702,256 | 29.47 | 30.35 | 27.98 | 4,500 | 0 | 0.1 |
08/03/2022 |
29.47
|
5,816,782 | 28.86 | 29.74 | 28.51 | 2,200 | 0 | 0.1 |
07/03/2022 |
28.86
|
7,501,992 | 26.22 | 29.03 | 26.22 | 15,000 | 300 | 0.5 |
04/03/2022 |
26.22
|
1,988,016 | 25.95 | 26.83 | 25.43 | 0 | 0 | 0 |
03/03/2022 |
25.95
|
2,811,961 | 24.72 | 26.04 | 24.55 | 0 | 700 | -0.0 |
02/03/2022 |
24.72
|
2,116,885 | 24.90 | 25.51 | 24.19 | 0 | 0 | 0 |
01/03/2022 |
24.90
|
2,935,718 | 25.25 | 25.95 | 24.37 | 0 | 0 | 0 |
28/02/2022 |
25.25
|
2,719,857 | 23.49 | 25.43 | 23.49 | 10,400 | 0 | 0.3 |
25/02/2022 |
23.49
|
2,212,231 | 22.52 | 23.76 | 22.44 | 0 | 0 | 0 |
24/02/2022 |
22.52
|
2,994,740 | 21.73 | 22.79 | 20.85 | 500 | 0 | 0.0 |
23/02/2022 |
21.73
|
3,239,662 | 20.85 | 21.82 | 20.85 | 0 | 0 | 0 |
22/02/2022 |
20.85
|
3,186,032 | 19.44 | 21.64 | 19.80 | 10,400 | 0 | 0.3 |
21/02/2022 |
19.44
|
2,334,038 | 17.16 | 19.44 | 17.16 | 0 | 0 | 0 |
18/02/2022 |
17.16
|
513,900 | 16.98 | 17.24 | 16.80 | 0 | 0 | 0 |
17/02/2022 |
16.98
|
1,043,700 | 17.42 | 17.42 | 16.72 | 0 | 0 | 0 |
16/02/2022 |
17.42
|
481,520 | 17.42 | 17.77 | 17.24 | 0 | 0 | 0 |
15/02/2022 |
17.42
|
427,000 | 17.16 | 17.95 | 17.24 | 0 | 0 | 0 |
14/02/2022 |
17.16
|
346,700 | 17.77 | 18.04 | 16.28 | 0 | 0 | 0 |
11/02/2022 |
17.77
|
424,220 | 17.68 | 18.21 | 17.60 | 0 | 0 | 0 |
10/02/2022 |
17.68
|
484,620 | 17.60 | 18.39 | 17.42 | 0 | 0 | 0 |
09/02/2022 |
17.60
|
423,263 | 17.60 | 18.30 | 17.33 | 0 | 500 | -0.0 |
08/02/2022 |
17.60
|
740,498 | 17.24 | 18.39 | 17.24 | 0 | 100 | -0.0 |
07/02/2022 |
17.24
|
510,910 | 17.07 | 18.30 | 17.07 | 0 | 0 | 0 |
28/01/2022 |
17.07
|
842,300 | 16.01 | 17.60 | 16.28 | 500 | 0 | 0.0 |
27/01/2022 |
16.01
|
582,800 | 14.96 | 16.72 | 15.22 | 100 | 0 | 0.0 |
26/01/2022 |
14.96
|
443,199 | 14.43 | 15.75 | 14.43 | 0 | 0 | 0 |
25/01/2022 |
14.43
|
905,100 | 14.87 | 15.40 | 13.90 | 2,000 | 0 | 0.0 |
24/01/2022 |
14.87
|
514,300 | 16.10 | 16.19 | 14.08 | 1,000 | 0 | 0.0 |
21/01/2022 |
16.10
|
518,600 | 16.36 | 18.74 | 15.57 | 0 | 0 | 0 |
20/01/2022 |
16.36
|
857,500 | 16.01 | 16.72 | 15.75 | 0 | 0 | 0 |
19/01/2022 |
16.01
|
469,600 | 16.54 | 17.42 | 15.57 | 0 | 0 | 0 |
18/01/2022 |
16.54
|
1,075,000 | 15.84 | 18.65 | 14.08 | 0 | 1,400 | -0.0 |
17/01/2022 |
15.84
|
1,355,460 | 17.51 | 19.27 | 15.13 | 400 | 0 | 0.0 |
14/01/2022 |
17.51
|
883,681 | 19.00 | 19.00 | 16.80 | 300 | 1,500 | -0.0 |
13/01/2022 |
19.00
|
925,200 | 20.24 | 20.24 | 18.48 | 0 | 0 | 0 |
12/01/2022 |
20.24
|
617,498 | 20.59 | 22.52 | 19.18 | 0 | 0 | 0 |
11/01/2022 |
20.59
|
595,260 | 20.85 | 21.12 | 20.24 | 1,000 | 0 | 0.0 |
10/01/2022 |
20.85
|
1,399,207 | 22.00 | 22.44 | 20.59 | 300 | 0 | 0.0 |
07/01/2022 |
22.00
|
974,933 | 22.44 | 24.46 | 21.82 | 200 | 0 | 0.0 |
06/01/2022 |
22.44
|
888,464 | 22.88 | 24.55 | 22.17 | 0 | 0 | 0 |
05/01/2022 |
22.88
|
1,020,421 | 23.05 | 23.67 | 22.44 | 0 | 0 | 0 |
04/01/2022 |
23.05
|
687,719 | 23.40 | 23.49 | 22.88 | 0 | 0 | 0 |
31/12/2021 |
23.40
|
444,901 | 23.76 | 23.93 | 23.14 | 0 | 0 | 0 |
30/12/2021 |
23.76
|
305,830 | 23.84 | 25.07 | 23.58 | 0 | 0 | 0 |
29/12/2021 |
23.84
|
278,800 | 24.19 | 24.28 | 23.76 | 0 | 0 | 0 |
28/12/2021 |
24.19
|
1,114,192 | 23.76 | 24.81 | 22.88 | 0 | 0 | 0 |
27/12/2021 |
23.76
|
746,947 | 24.19 | 24.19 | 23.32 | 0 | 0 | 0 |
24/12/2021 |
24.19
|
908,500 | 24.90 | 25.43 | 23.40 | 0 | 3,000 | -0.1 |
23/12/2021 |
24.90
|
657,600 | 25.78 | 25.78 | 24.46 | 0 | 200 | -0.0 |
22/12/2021 |
25.78
|
835,200 | 26.13 | 26.83 | 25.51 | 0 | 0 | 0 |
21/12/2021 |
26.13
|
1,565,373 | 24.46 | 26.39 | 24.37 | 0 | 0 | 0 |
20/12/2021 |
24.46
|
648,549 | 24.19 | 25.34 | 24.37 | 200 | 0 | 0.0 |
17/12/2021 |
24.19
|
724,900 | 23.84 | 25.87 | 23.76 | 0 | 0 | 0 |
16/12/2021 |
23.84
|
482,200 | 24.46 | 24.46 | 23.76 | 300 | 0 | 0.0 |
15/12/2021 |
24.46
|
338,800 | 24.72 | 24.81 | 24.11 | 0 | 0 | 0 |
14/12/2021 |
24.72
|
594,928 | 24.63 | 25.07 | 24.11 | 0 | 0 | 0 |
13/12/2021 |
24.63
|
556,778 | 24.46 | 25.43 | 23.05 | 0 | 0 | 0 |
10/12/2021 |
24.46
|
317,165 | 24.55 | 24.63 | 24.28 | 0 | 0 | 0 |
09/12/2021 |
24.55
|
453,649 | 24.63 | 25.43 | 23.05 | 0 | 0 | 0 |
08/12/2021 |
24.63
|
261,468 | 24.81 | 25.34 | 24.19 | 0 | 0 | 0 |
07/12/2021 |
24.81
|
929,500 | 23.32 | 26.57 | 22.88 | 500 | 0 | 0.0 |
06/12/2021 |
23.32
|
1,103,472 | 24.55 | 24.99 | 22.88 | 600 | 1,000 | -0.0 |
03/12/2021 |
24.55
|
1,499,770 | 25.60 | 26.39 | 24.46 | 0 | 0 | 0 |
02/12/2021 |
25.60
|
736,418 | 26.22 | 27.80 | 25.60 | 1,000 | 0 | 0.0 |
01/12/2021 |
26.22
|
925,598 | 25.95 | 27.89 | 25.69 | 300 | 0 | 0.0 |
30/11/2021 |
25.95
|
835,700 | 25.78 | 27.98 | 25.69 | 0 | 0 | 0 |
29/11/2021 |
25.78
|
1,188,838 | 26.22 | 28.07 | 25.34 | 0 | 5,000 | -0.2 |
26/11/2021 |
26.22
|
823,100 | 26.39 | 27.10 | 22.44 | 0 | 16,400 | -0.5 |