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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.83
|
1,605,000 | 13.77 | 13.77 | 12.83 | 8,000 | 5,300 | 0.1 |
25/04/2022 |
13.77
|
1,157,800 | 14.78 | 14.78 | 13.77 | 40,200 | 6,000 | 0.8 |
22/04/2022 |
14.78
|
2,336,200 | 15.87 | 15.87 | 14.78 | 4,300 | 37,300 | -0.8 |
21/04/2022 |
15.87
|
2,194,300 | 17.06 | 17.06 | 15.87 | 3,100 | 50,700 | -1.3 |
20/04/2022 |
17.06
|
1,217,800 | 17.30 | 18.16 | 16.51 | 17,300 | 9,300 | 0.2 |
19/04/2022 |
17.30
|
2,036,600 | 17.91 | 18.65 | 17.30 | 18,900 | 47,800 | -0.9 |
18/04/2022 |
17.91
|
3,934,400 | 16.76 | 17.91 | 16.76 | 82,300 | 55,200 | 0.8 |
15/04/2022 |
16.76
|
1,287,400 | 16.39 | 17.03 | 16.15 | 17,300 | 4,400 | 0.4 |
14/04/2022 |
16.39
|
972,300 | 16.39 | 16.82 | 15.96 | 55,100 | 70,400 | -0.4 |
13/04/2022 |
16.39
|
768,700 | 15.45 | 16.45 | 15.48 | 23,000 | 5,500 | 0.5 |
12/04/2022 |
15.45
|
1,485,100 | 15.87 | 16.57 | 15.35 | 1,500 | 75,800 | -1.9 |
08/04/2022 |
15.87
|
2,179,100 | 17.06 | 17.37 | 15.87 | 30,000 | 8,100 | 0.6 |
07/04/2022 |
17.06
|
1,142,500 | 17.73 | 17.85 | 17.06 | 6,000 | 36,200 | -0.9 |
06/04/2022 |
17.73
|
1,786,300 | 17.58 | 18.25 | 17.52 | 30,400 | 90,200 | -1.7 |
05/04/2022 |
17.58
|
3,501,400 | 16.45 | 17.58 | 16.21 | 24,500 | 23,000 | 0.0 |
04/04/2022 |
16.45
|
1,028,300 | 16.76 | 16.88 | 16.45 | 12,000 | 11,500 | 0.0 |
01/04/2022 |
16.76
|
957,200 | 17.00 | 17.00 | 16.48 | 15,700 | 11,500 | 0.1 |
31/03/2022 |
17.00
|
1,637,700 | 16.82 | 17.55 | 16.82 | 12,300 | 53,300 | -1.2 |
30/03/2022 |
16.82
|
3,551,100 | 16.33 | 16.94 | 16.09 | 51,700 | 41,500 | 0.3 |
29/03/2022 |
16.33
|
1,595,700 | 15.35 | 16.33 | 15.23 | 36,500 | 600 | 0.9 |
28/03/2022 |
15.35
|
454,800 | 15.69 | 15.69 | 15.08 | 0 | 19,900 | -0.5 |
25/03/2022 |
15.69
|
400,200 | 15.84 | 16.15 | 15.48 | 45,900 | 0 | 1.2 |
24/03/2022 |
15.84
|
787,000 | 15.23 | 15.84 | 15.08 | 24,900 | 30,300 | -0.1 |
23/03/2022 |
15.23
|
926,600 | 15.60 | 15.60 | 15.11 | 7,600 | 7,500 | 0.0 |
22/03/2022 |
15.60
|
703,800 | 15.84 | 15.96 | 15.60 | 15,500 | 19,200 | -0.1 |
21/03/2022 |
15.84
|
967,300 | 15.78 | 16.30 | 15.81 | 8,600 | 13,700 | -0.1 |
18/03/2022 |
15.78
|
693,300 | 15.54 | 16.02 | 15.54 | 19,500 | 0 | 0.5 |
17/03/2022 |
15.54
|
644,400 | 15.48 | 16.09 | 15.35 | 16,100 | 0 | 0.4 |
16/03/2022 |
15.48
|
822,600 | 15.45 | 15.60 | 15.42 | 6,200 | 6,500 | -0.0 |
15/03/2022 |
15.45
|
660,900 | 15.63 | 15.84 | 15.29 | 0 | 5,300 | -0.1 |
14/03/2022 |
15.63
|
865,400 | 15.90 | 16.27 | 15.54 | 2,300 | 33,400 | -0.8 |
11/03/2022 |
15.90
|
2,086,900 | 15.57 | 16.54 | 15.54 | 28,800 | 29,900 | -0.0 |
10/03/2022 |
15.57
|
1,134,900 | 14.87 | 15.60 | 14.81 | 40,100 | 100 | 1.0 |
09/03/2022 |
14.87
|
750,600 | 14.99 | 15.11 | 14.59 | 4,000 | 4,600 | -0.0 |
08/03/2022 |
14.99
|
1,011,300 | 14.81 | 15.23 | 14.81 | 4,000 | 25,000 | -0.5 |
07/03/2022 |
14.81
|
812,100 | 14.56 | 15.02 | 14.62 | 22,500 | 58,000 | -0.9 |
04/03/2022 |
14.56
|
730,600 | 14.26 | 14.87 | 14.20 | 16,800 | 3,000 | 0.3 |
03/03/2022 |
14.26
|
304,500 | 14.26 | 14.56 | 14.11 | 12,100 | 0 | 0.3 |
02/03/2022 |
14.26
|
399,300 | 14.62 | 14.68 | 14.11 | 18,800 | 5,300 | 0.3 |
01/03/2022 |
14.62
|
395,800 | 14.35 | 14.75 | 14.17 | 20,700 | 28,700 | -0.2 |
28/02/2022 |
14.35
|
199,400 | 14.44 | 14.62 | 14.08 | 11,000 | 100 | 0.3 |
25/02/2022 |
14.44
|
295,000 | 14.08 | 14.87 | 14.20 | 17,900 | 400 | 0.4 |
24/02/2022 |
14.08
|
617,500 | 14.93 | 14.93 | 13.95 | 40,500 | 5,300 | 0.8 |
23/02/2022 |
14.93
|
486,600 | 14.96 | 15.17 | 14.75 | 13,800 | 0 | 0.3 |
22/02/2022 |
14.96
|
907,000 | 14.41 | 14.96 | 14.41 | 107,600 | 30,000 | 1.9 |
21/02/2022 |
14.41
|
339,000 | 14.32 | 14.90 | 14.38 | 600 | 25,500 | -0.6 |
18/02/2022 |
14.32
|
702,100 | 13.40 | 14.32 | 13.44 | 5,600 | 13,300 | -0.2 |
17/02/2022 |
13.40
|
141,800 | 13.44 | 13.56 | 13.34 | 5,000 | 1,000 | 0.1 |
16/02/2022 |
13.44
|
203,200 | 13.62 | 13.77 | 13.28 | 4,400 | 800 | 0.1 |
15/02/2022 |
13.62
|
162,700 | 13.71 | 13.71 | 13.44 | 11,500 | 4,700 | 0.2 |
14/02/2022 |
13.71
|
270,000 | 14.01 | 14.01 | 13.40 | 1,600 | 2,900 | -0.0 |
11/02/2022 |
14.01
|
91,200 | 14.23 | 14.23 | 13.89 | 0 | 2,300 | -0.1 |
10/02/2022 |
14.23
|
221,600 | 14.26 | 14.29 | 13.92 | 700 | 1,600 | -0.0 |
09/02/2022 |
14.26
|
154,200 | 14.32 | 14.62 | 14.26 | 0 | 600 | -0.0 |
08/02/2022 |
14.32
|
87,100 | 14.01 | 14.53 | 14.01 | 5,300 | 1,800 | 0.1 |
07/02/2022 |
14.01
|
106,200 | 13.71 | 14.17 | 13.71 | 4,400 | 0 | 0.1 |
28/01/2022 |
13.71
|
155,700 | 13.25 | 14.17 | 13.25 | 19,000 | 14,000 | 0.1 |
27/01/2022 |
13.25
|
119,100 | 13.22 | 13.34 | 13.07 | 24,500 | 3,200 | 0.5 |
26/01/2022 |
13.22
|
160,700 | 13.19 | 13.31 | 12.77 | 6,800 | 16,500 | -0.2 |
25/01/2022 |
13.19
|
78,700 | 13.44 | 13.44 | 12.95 | 8,000 | 11,500 | -0.1 |
24/01/2022 |
13.44
|
141,000 | 13.80 | 13.80 | 13.10 | 22,000 | 18,300 | 0.1 |
21/01/2022 |
13.80
|
165,400 | 13.71 | 13.89 | 13.34 | 40,000 | 15,800 | 0.5 |
20/01/2022 |
13.71
|
162,400 | 12.95 | 13.83 | 12.83 | 4,400 | 26,100 | -0.5 |
19/01/2022 |
12.95
|
199,200 | 12.86 | 13.40 | 12.67 | 13,000 | 37,100 | -0.5 |
18/01/2022 |
12.86
|
285,300 | 14.08 | 14.08 | 12.73 | 13,200 | 3,700 | 0.2 |
17/01/2022 |
14.08
|
136,500 | 14.41 | 14.41 | 14.01 | 13,500 | 32,200 | -0.4 |
14/01/2022 |
14.41
|
212,500 | 14.41 | 14.81 | 13.89 | 200 | 69,300 | -1.6 |
13/01/2022 |
14.41
|
308,600 | 14.32 | 14.93 | 14.17 | 7,900 | 24,400 | -0.4 |
12/01/2022 |
14.32
|
356,100 | 14.62 | 14.62 | 13.89 | 21,600 | 14,500 | 0.2 |
11/01/2022 |
14.62
|
407,600 | 14.87 | 14.87 | 14.01 | 16,500 | 12,600 | 0.1 |
10/01/2022 |
14.87
|
668,500 | 15.72 | 15.72 | 14.87 | 38,200 | 122,300 | -2.2 |
07/01/2022 |
15.72
|
622,200 | 15.84 | 15.84 | 15.45 | 9,300 | 42,300 | -0.8 |
06/01/2022 |
15.84
|
323,100 | 15.84 | 16.02 | 15.72 | 7,000 | 6,400 | 0.0 |
05/01/2022 |
15.84
|
675,100 | 15.78 | 16.09 | 15.60 | 8,000 | 58,100 | -1.3 |
04/01/2022 |
15.78
|
274,500 | 15.72 | 15.99 | 15.72 | 6,200 | 100 | 0.2 |
31/12/2021 |
15.72
|
313,100 | 16.21 | 16.21 | 15.66 | 6,500 | 45,000 | -1.0 |
30/12/2021 |
16.21
|
240,300 | 16.18 | 16.39 | 16.09 | 1,500 | 12,600 | -0.3 |
29/12/2021 |
16.18
|
470,800 | 16.15 | 16.63 | 15.72 | 15,100 | 7,100 | 0.2 |
28/12/2021 |
16.15
|
480,700 | 16.57 | 16.57 | 16.12 | 16,600 | 11,100 | 0.1 |
27/12/2021 |
16.57
|
363,400 | 16.94 | 17.03 | 16.15 | 35,600 | 103,400 | -1.8 |
24/12/2021 |
16.94
|
667,800 | 15.84 | 16.94 | 15.66 | 14,900 | 300 | 0.4 |
23/12/2021 |
15.84
|
488,200 | 15.63 | 16.24 | 15.54 | 13,800 | 1,200 | 0.3 |
22/12/2021 |
15.63
|
1,251,000 | 16.33 | 16.39 | 15.54 | 53,700 | 57,400 | -0.1 |
21/12/2021 |
16.33
|
1,244,800 | 17.49 | 17.49 | 16.27 | 34,200 | 35,200 | -0.0 |
20/12/2021 |
17.49
|
394,100 | 17.67 | 17.91 | 17.37 | 7,400 | 14,900 | -0.2 |
17/12/2021 |
17.67
|
755,900 | 17.91 | 18.04 | 17.67 | 39,300 | 3,300 | 1.1 |
16/12/2021 |
17.91
|
1,814,400 | 17.06 | 17.97 | 16.63 | 16,100 | 49,300 | -0.9 |
15/12/2021 |
17.06
|
473,500 | 17.18 | 17.30 | 16.88 | 44,400 | 300 | 1.2 |
14/12/2021 |
17.18
|
1,032,300 | 17.37 | 17.79 | 17.06 | 27,600 | 30,200 | -0.1 |
13/12/2021 |
17.37
|
1,554,500 | 16.39 | 17.37 | 16.51 | 80,700 | 29,000 | 1.5 |
10/12/2021 |
16.39
|
1,156,700 | 15.32 | 16.39 | 15.29 | 26,000 | 4,700 | 0.6 |
09/12/2021 |
15.32
|
155,000 | 15.32 | 15.42 | 15.23 | 9,600 | 1,300 | 0.2 |
08/12/2021 |
15.32
|
269,900 | 15.29 | 15.48 | 15.23 | 0 | 0 | 0 |
07/12/2021 |
15.29
|
245,900 | 15.05 | 15.54 | 14.96 | 1,000 | 11,000 | -0.2 |
06/12/2021 |
15.05
|
313,100 | 15.29 | 15.60 | 15.02 | 2,600 | 11,200 | -0.2 |
03/12/2021 |
15.29
|
339,400 | 15.02 | 15.84 | 14.87 | 5,400 | 13,800 | -0.2 |
02/12/2021 |
15.02
|
184,300 | 14.99 | 15.11 | 14.99 | 5,200 | 0 | 0.1 |
01/12/2021 |
14.99
|
286,800 | 15.29 | 15.51 | 14.99 | 400 | 8,500 | -0.2 |
30/11/2021 |
15.29
|
416,000 | 15.42 | 15.63 | 15.23 | 6,100 | 13,700 | -0.2 |
29/11/2021 |
15.42
|
350,300 | 15.60 | 15.60 | 15.23 | 16,900 | 3,000 | 0.2 |