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) |
0.60 | 4.26% | 49,300 | 1,500 | 0.0 |
14.10
14.80
14.70
|
2 tháng
(2024-07-22) |
0 | 0% | 121,100 | 3,400 | 0.0 |
14.10
14.90
14.70
|
3 tháng
(2024-06-21) |
-0.20 | -1.34% | 285,500 | 6,300 | 0.1 |
14.10
15.60
14.70
|
6 tháng
(2024-03-25) |
-1.35 | -8.43% | 751,780 | 122,900 | 2.1 |
14.10
16.80
14.70
|
12 tháng
(2023-09-25) |
0.33 | 2.27% | 1,642,830 | 424,000 | 6.6 |
13.07
16.80
14.70
|
24 tháng
(2022-09-30) |
1.29 | 9.61% | 2,534,891 | 591,200 | 8.8 |
8.48
16.80
14.70
|
36 tháng
(2021-10-05) |
-3.21 | -17.93% | 6,792,239 | 1,197,100 | 22.3 |
8.48
21.11
14.70
|
60 tháng
(2020-11-06) |
0.27 | 1.84% | 18,809,891 | 1,198,000 | 22.3 |
8.48
21.88
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
16.48
|
2,300 | 16.73 | 16.73 | 16.23 | 1,900 | 0 | 0.0 |
25/04/2022 |
16.23
|
8,500 | 16.73 | 16.73 | 15.14 | 0 | 0 | 0 |
22/04/2022 |
16.82
|
1,800 | 16.06 | 16.82 | 16.06 | 1,000 | 0 | 0.0 |
21/04/2022 |
16.57
|
5,100 | 16.15 | 16.57 | 16.15 | 1,000 | 0 | 0.0 |
20/04/2022 |
16.82
|
6,900 | 18.25 | 18.25 | 15.72 | 0 | 0 | 0 |
19/04/2022 |
16.73
|
3,700 | 16.82 | 16.82 | 16.73 | 0 | 0 | 0 |
18/04/2022 |
16.65
|
3,400 | 16.48 | 17.57 | 16.48 | 0 | 0 | 0 |
15/04/2022 |
17.24
|
7,900 | 17.66 | 17.66 | 17.24 | 0 | 0 | 0 |
14/04/2022 |
17.66
|
1,100 | 17.83 | 17.83 | 17.32 | 500 | 0 | 0.0 |
13/04/2022 |
17.83
|
4,800 | 18.08 | 18.08 | 17.83 | 700 | 0 | 0.0 |
12/04/2022 |
18.08
|
7,000 | 17.83 | 18.08 | 17.83 | 0 | 0 | 0 |
08/04/2022 |
17.83
|
8,500 | 17.74 | 17.83 | 17.66 | 0 | 0 | 0 |
07/04/2022 |
17.66
|
200 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
06/04/2022 |
17.66
|
38,800 | 18.08 | 18.08 | 17.32 | 0 | 0 | 0 |
05/04/2022 |
18.08
|
4,300 | 18.25 | 18.25 | 18.08 | 0 | 0 | 0 |
04/04/2022 |
18.25
|
300 | 18.00 | 18.25 | 18.00 | 0 | 0 | 0 |
01/04/2022 |
18.08
|
800 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
31/03/2022 |
17.83
|
1,900 | 17.66 | 18.50 | 17.66 | 0 | 0 | 0 |
30/03/2022 |
18.42
|
15,400 | 18.33 | 18.42 | 17.74 | 0 | 0 | 0 |
29/03/2022 |
18.33
|
11,400 | 18.50 | 18.50 | 18.25 | 4,500 | 0 | 0.1 |
28/03/2022 |
18.50
|
21,700 | 18.50 | 18.50 | 18.50 | 20,000 | 0 | 0.4 |
25/03/2022 |
18.50
|
35,200 | 18.75 | 19.26 | 18.50 | 17,500 | 0 | 0.4 |
24/03/2022 |
18.42
|
9,500 | 18.50 | 18.50 | 18.42 | 6,800 | 0 | 0.1 |
23/03/2022 |
18.58
|
6,300 | 18.50 | 18.58 | 18.50 | 4,900 | 0 | 0.1 |
22/03/2022 |
18.42
|
16,200 | 18.42 | 18.50 | 18.42 | 12,900 | 0 | 0.3 |
21/03/2022 |
18.50
|
33,000 | 18.67 | 18.67 | 18.33 | 30,600 | 0 | 0.7 |
18/03/2022 |
18.67
|
51,800 | 18.75 | 18.75 | 18.50 | 40,100 | 0 | 0.9 |
17/03/2022 |
18.75
|
18,800 | 18.75 | 18.84 | 18.67 | 15,000 | 0 | 0.3 |
16/03/2022 |
18.75
|
16,400 | 19.09 | 19.09 | 18.75 | 6,800 | 0 | 0.2 |
15/03/2022 |
18.67
|
9,082 | 18.84 | 18.84 | 18.33 | 3,200 | 0 | 0.1 |
14/03/2022 |
18.84
|
58,205 | 17.32 | 19.17 | 17.32 | 29,200 | 0 | 0.6 |
11/03/2022 |
18.16
|
27,000 | 18.08 | 18.25 | 18.08 | 25,800 | 0 | 0.6 |
10/03/2022 |
18.08
|
13,700 | 18.08 | 18.25 | 17.74 | 9,000 | 0 | 0.2 |
09/03/2022 |
18.16
|
7,008 | 18.08 | 18.16 | 18.08 | 0 | 0 | 0 |
08/03/2022 |
18.16
|
1,400 | 18.16 | 18.16 | 18.08 | 0 | 0 | 0 |
07/03/2022 |
18.16
|
11,600 | 18.33 | 18.42 | 18.16 | 0 | 0 | 0 |
04/03/2022 |
18.33
|
18,422 | 18.16 | 18.42 | 18.08 | 0 | 0 | 0 |
03/03/2022 |
18.08
|
10,000 | 17.83 | 18.33 | 17.83 | 0 | 0 | 0 |
02/03/2022 |
18.08
|
2,900 | 18.25 | 18.25 | 18.08 | 0 | 0 | 0 |
01/03/2022 |
18.25
|
9,500 | 18.33 | 18.33 | 18.08 | 0 | 0 | 0 |
28/02/2022 |
18.25
|
5,100 | 18.42 | 18.42 | 18.16 | 0 | 0 | 0 |
25/02/2022 |
18.00
|
5,700 | 17.74 | 18.33 | 17.74 | 0 | 0 | 0 |
24/02/2022 |
17.74
|
21,500 | 18.67 | 18.67 | 17.66 | 0 | 0 | 0 |
23/02/2022 |
18.16
|
3,628 | 18.16 | 18.33 | 18.16 | 0 | 0 | 0 |
22/02/2022 |
18.16
|
700 | 17.91 | 18.16 | 17.91 | 0 | 0 | 0 |
21/02/2022 |
18.08
|
3,800 | 18.25 | 18.25 | 18.08 | 0 | 0 | 0 |
18/02/2022 |
18.00
|
1,900 | 18.42 | 18.42 | 17.91 | 0 | 0 | 0 |
17/02/2022 |
18.08
|
6,300 | 17.74 | 18.08 | 17.74 | 0 | 0 | 0 |
16/02/2022 |
17.91
|
4,700 | 16.48 | 18.42 | 16.48 | 0 | 0 | 0 |
15/02/2022 |
18.08
|
4,900 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
14/02/2022 |
18.08
|
1,000 | 18.25 | 18.25 | 18.08 | 0 | 0 | 0 |
11/02/2022 |
18.33
|
8,200 | 17.74 | 18.33 | 17.74 | 0 | 0 | 0 |
10/02/2022 |
18.16
|
8,900 | 18.16 | 18.25 | 18.16 | 6,000 | 0 | 0.1 |
09/02/2022 |
18.08
|
9,000 | 17.66 | 18.08 | 17.66 | 0 | 0 | 0 |
08/02/2022 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
07/02/2022 |
18.58
|
2,000 | 16.90 | 18.58 | 16.90 | 0 | 0 | 0 |
28/01/2022 |
18.50
|
4,000 | 18.42 | 18.50 | 18.42 | 0 | 0 | 0 |
27/01/2022 |
18.50
|
3,500 | 18.42 | 18.50 | 18.42 | 0 | 0 | 0 |
26/01/2022 |
18.50
|
2,100 | 17.66 | 18.50 | 17.66 | 0 | 0 | 0 |
25/01/2022 |
17.66
|
3,800 | 17.24 | 17.66 | 17.24 | 0 | 0 | 0 |
24/01/2022 |
17.66
|
28,100 | 18.50 | 18.67 | 17.24 | 0 | 0 | 0 |
21/01/2022 |
18.67
|
19,900 | 18.67 | 18.75 | 18.08 | 7,400 | 0 | 0.2 |
20/01/2022 |
18.67
|
2,700 | 18.58 | 18.84 | 18.58 | 1,900 | 0 | 0.0 |
19/01/2022 |
18.58
|
2,100 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
18/01/2022 |
18.84
|
12,200 | 18.16 | 18.84 | 18.08 | 8,300 | 0 | 0.2 |
17/01/2022 |
18.84
|
13,900 | 19.68 | 19.68 | 18.84 | 13,100 | 0 | 0.3 |
14/01/2022 |
19.09
|
16,800 | 18.92 | 19.09 | 18.92 | 15,000 | 0 | 0.3 |
13/01/2022 |
19.09
|
47,200 | 19.00 | 19.09 | 18.58 | 45,900 | 0 | 1.0 |
12/01/2022 |
18.92
|
11,704 | 19.26 | 19.26 | 18.33 | 600 | 0 | 0.0 |
11/01/2022 |
18.67
|
17,900 | 19.68 | 19.68 | 18.58 | 2,800 | 0 | 0.1 |
10/01/2022 |
19.26
|
11,000 | 19.34 | 19.34 | 18.58 | 0 | 0 | 0 |
07/01/2022 |
19.34
|
20,900 | 19.34 | 19.59 | 19.26 | 9,000 | 0 | 0.2 |
06/01/2022 |
19.34
|
36,500 | 19.09 | 19.34 | 19.09 | 25,000 | 0 | 0.6 |
05/01/2022 |
19.17
|
39,600 | 19.34 | 19.34 | 19.17 | 27,900 | 0 | 0.6 |
04/01/2022 |
19.17
|
48,000 | 18.58 | 19.68 | 18.58 | 44,800 | 0 | 1.0 |
31/12/2021 |
19.17
|
19,600 | 19.09 | 19.34 | 19.00 | 16,800 | 0 | 0.4 |
30/12/2021 |
19.17
|
36,000 | 19.26 | 19.34 | 18.58 | 29,700 | 0 | 0.7 |
29/12/2021 |
19.26
|
83,500 | 18.33 | 19.42 | 18.25 | 58,500 | 0 | 1.3 |
28/12/2021 |
18.50
|
28,500 | 18.25 | 18.50 | 18.16 | 12,300 | 0 | 0.3 |
27/12/2021 |
18.42
|
9,600 | 18.42 | 18.42 | 18.16 | 2,000 | 0 | 0.0 |
24/12/2021 |
18.33
|
15,600 | 18.84 | 18.84 | 18.16 | 3,800 | 0 | 0.1 |
23/12/2021 |
18.33
|
31,000 | 19.26 | 19.26 | 18.16 | 3,300 | 0 | 0.1 |
22/12/2021 |
18.50
|
30,800 | 18.50 | 19.17 | 18.42 | 5,900 | 0 | 0.1 |
21/12/2021 |
18.33
|
33,100 | 18.50 | 18.67 | 18.16 | 1,000 | 0 | 0.0 |
20/12/2021 |
18.67
|
13,800 | 18.67 | 18.75 | 18.50 | 0 | 0 | 0 |
17/12/2021 |
18.67
|
7,400 | 19.00 | 19.09 | 18.67 | 0 | 0 | 0 |
16/12/2021 |
18.92
|
30,300 | 19.34 | 19.34 | 18.75 | 0 | 0 | 0 |
15/12/2021 |
18.67
|
22,200 | 18.42 | 18.75 | 18.42 | 0 | 0 | 0 |
14/12/2021 |
18.42
|
7,401 | 18.42 | 18.84 | 18.33 | 0 | 0 | 0 |
13/12/2021 |
18.42
|
36,000 | 18.33 | 18.42 | 18.25 | 0 | 0 | 0 |
10/12/2021 |
18.33
|
23,900 | 18.33 | 18.33 | 18.25 | 0 | 0 | 0 |
09/12/2021 |
18.33
|
18,700 | 18.25 | 18.42 | 18.25 | 0 | 0 | 0 |
08/12/2021 |
18.33
|
20,100 | 18.33 | 18.42 | 18.25 | 0 | 0 | 0 |
07/12/2021 |
18.58
|
41,600 | 18.08 | 18.58 | 18.08 | 0 | 0 | 0 |
06/12/2021 |
18.08
|
53,200 | 18.50 | 18.84 | 18.08 | 0 | 0 | 0 |
03/12/2021 |
18.92
|
31,400 | 18.92 | 19.00 | 18.67 | 0 | 0 | 0 |
02/12/2021 |
18.92
|
22,600 | 18.84 | 19.00 | 18.50 | 0 | 0 | 0 |
01/12/2021 |
18.92
|
16,300 | 18.84 | 19.26 | 18.75 | 0 | 0 | 0 |
30/11/2021 |
18.92
|
39,500 | 18.92 | 19.26 | 18.75 | 0 | 0 | 0 |
29/11/2021 |
19.00
|
35,300 | 18.33 | 19.09 | 18.33 | 0 | 0 | 0 |