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) |
-0.25 | -1.71% | 714,600 | 23,400 | 0.3 |
14.40
14.80
14.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.69% | 1,638,900 | 46,198 | 0.7 |
14.20
15.20
14.40
|
3 tháng
(2024-06-21) |
-0.35 | -2.37% | 2,232,000 | 35,281 | 0.5 |
14.20
15.20
14.40
|
6 tháng
(2024-03-25) |
0.74 | 5.45% | 6,217,100 | 49,958 | 0.7 |
13.05
16.07
14.40
|
12 tháng
(2023-09-25) |
-0.28 | -1.89% | 8,781,400 | -122,985 | -1.7 |
12.96
16.07
14.40
|
24 tháng
(2022-09-30) |
-1.43 | -9.03% | 16,958,900 | -1,664,350 | -25.3 |
12.96
16.07
14.40
|
36 tháng
(2021-10-05) |
-10.11 | -41.24% | 41,534,800 | -474,301 | -1.5 |
12.96
24.51
14.40
|
60 tháng
(2019-10-16) |
5.15 | 55.64% | 75,892,800 | -3,935,191 | -65.0 |
7.86
24.75
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
16.13
|
75,900 | 15.81 | 16.13 | 15.73 | 36,700 | 0 | 0.7 |
25/04/2022 |
15.81
|
150,600 | 16.36 | 16.76 | 15.81 | 98,100 | 900 | 2.0 |
22/04/2022 |
16.36
|
148,800 | 16.09 | 17.08 | 15.97 | 71,000 | 200 | 1.4 |
21/04/2022 |
16.09
|
147,300 | 16.64 | 16.64 | 15.81 | 73,100 | 0 | 1.5 |
20/04/2022 |
16.64
|
165,600 | 17.88 | 18.16 | 16.64 | 600 | 3,200 | -0.1 |
19/04/2022 |
17.88
|
89,200 | 17.84 | 18.36 | 17.64 | 0 | 1,300 | -0.0 |
18/04/2022 |
17.84
|
73,900 | 18.36 | 18.72 | 17.56 | 200 | 1,800 | -0.0 |
15/04/2022 |
18.36
|
26,800 | 18.28 | 18.52 | 18.16 | 700 | 100 | 0.0 |
14/04/2022 |
18.28
|
32,800 | 17.72 | 18.44 | 17.80 | 500 | 700 | -0.0 |
13/04/2022 |
17.72
|
81,500 | 17.56 | 17.96 | 17.24 | 700 | 2,200 | -0.0 |
12/04/2022 |
17.56
|
97,500 | 18.44 | 18.76 | 17.56 | 400 | 6,800 | -0.1 |
08/04/2022 |
18.44
|
37,800 | 19.12 | 19.12 | 18.40 | 0 | 400 | -0.0 |
07/04/2022 |
19.12
|
127,100 | 19.12 | 19.36 | 19.04 | 0 | 3,600 | -0.1 |
06/04/2022 |
19.12
|
108,000 | 19.12 | 19.40 | 19.00 | 1,700 | 3,600 | -0.0 |
05/04/2022 |
19.12
|
154,400 | 18.24 | 19.16 | 18.24 | 6,000 | 0 | 0.1 |
04/04/2022 |
18.24
|
49,200 | 18.24 | 18.32 | 18.12 | 1,100 | 0 | 0.0 |
01/04/2022 |
18.24
|
62,500 | 18.00 | 18.36 | 18.00 | 400 | 900 | -0.0 |
31/03/2022 |
18.00
|
61,300 | 18.28 | 18.44 | 17.96 | 900 | 3,900 | -0.1 |
30/03/2022 |
18.28
|
112,600 | 18.68 | 18.68 | 18.12 | 1,700 | 2,900 | -0.0 |
29/03/2022 |
18.68
|
55,300 | 18.52 | 18.68 | 18.52 | 2,200 | 500 | 0.0 |
28/03/2022 |
18.52
|
109,300 | 18.64 | 19.00 | 18.44 | 100 | 3,100 | -0.1 |
25/03/2022 |
18.64
|
90,300 | 18.96 | 19.08 | 18.60 | 0 | 100 | -0.0 |
24/03/2022 |
18.96
|
64,400 | 18.68 | 19.16 | 18.72 | 100 | 3,000 | -0.1 |
23/03/2022 |
18.68
|
62,200 | 18.92 | 19.04 | 18.60 | 500 | 3,500 | -0.1 |
22/03/2022 |
18.92
|
45,600 | 18.80 | 19.12 | 18.88 | 500 | 0 | 0.0 |
21/03/2022 |
18.80
|
91,000 | 18.76 | 18.80 | 18.36 | 0 | 3,100 | -0.1 |
18/03/2022 |
18.76
|
77,700 | 18.68 | 19.12 | 18.64 | 2,500 | 1,600 | 0.0 |
17/03/2022 |
18.68
|
51,100 | 18.76 | 18.92 | 18.64 | 2,100 | 3,000 | -0.0 |
16/03/2022 |
18.76
|
114,500 | 18.44 | 18.92 | 18.28 | 13,600 | 0 | 0.3 |
15/03/2022 |
18.44
|
190,400 | 18.92 | 19.00 | 17.96 | 5,300 | 2,500 | 0.1 |
14/03/2022 |
18.92
|
179,500 | 19.96 | 20.20 | 18.80 | 1,400 | 5,700 | -0.1 |
11/03/2022 |
19.96
|
166,000 | 20.88 | 20.99 | 19.92 | 5,600 | 5,400 | 0.0 |
10/03/2022 |
20.88
|
177,100 | 21.39 | 21.39 | 20.44 | 6,700 | 1,100 | 0.1 |
09/03/2022 |
21.39
|
292,400 | 20.80 | 21.55 | 20.32 | 3,200 | 3,700 | -0.0 |
08/03/2022 |
20.80
|
320,000 | 21.83 | 22.03 | 20.80 | 0 | 13,100 | -0.3 |
07/03/2022 |
21.83
|
508,000 | 21.39 | 22.43 | 21.71 | 1,200 | 8,200 | -0.2 |
04/03/2022 |
21.39
|
207,600 | 22.19 | 22.19 | 21.35 | 2,400 | 18,600 | -0.4 |
03/03/2022 |
22.19
|
389,600 | 21.27 | 22.27 | 20.60 | 1,400 | 11,800 | -0.3 |
02/03/2022 |
21.27
|
371,500 | 21.15 | 21.71 | 20.68 | 200 | 16,900 | -0.4 |
01/03/2022 |
21.15
|
241,100 | 21.39 | 21.71 | 20.92 | 0 | 2,300 | -0.1 |
28/02/2022 |
21.39
|
254,300 | 21.23 | 21.47 | 20.72 | 0 | 46,500 | -1.2 |
25/02/2022 |
21.23
|
392,600 | 20.92 | 21.79 | 20.92 | 1,200 | 28,300 | -0.7 |
24/02/2022 |
20.92
|
535,700 | 19.56 | 20.92 | 19.64 | 5,700 | 5,200 | 0.0 |
23/02/2022 |
19.56
|
264,400 | 19.16 | 20.04 | 19.32 | 8,400 | 0 | 0.2 |
22/02/2022 |
19.16
|
190,700 | 18.56 | 19.16 | 18.44 | 400 | 400 | -0 |
21/02/2022 |
18.56
|
69,300 | 18.40 | 18.84 | 18.44 | 500 | 300 | 0.0 |
18/02/2022 |
18.40
|
137,400 | 18.44 | 18.80 | 18.20 | 800 | 300 | 0.0 |
17/02/2022 |
18.44
|
98,500 | 18.84 | 18.84 | 18.40 | 1,000 | 0 | 0.0 |
16/02/2022 |
18.84
|
34,500 | 19.48 | 19.68 | 18.20 | 900 | 1,300 | -0.0 |
15/02/2022 |
19.48
|
166,800 | 19.68 | 20.76 | 19.40 | 700 | 4,300 | -0.1 |
14/02/2022 |
19.68
|
336,000 | 18.40 | 19.68 | 18.60 | 800 | 900 | -0.0 |
11/02/2022 |
18.40
|
22,200 | 18.52 | 18.68 | 17.96 | 100 | 600 | -0.0 |
10/02/2022 |
18.52
|
36,700 | 18.36 | 18.80 | 18.36 | 1,900 | 0 | 0.0 |
09/02/2022 |
18.36
|
32,600 | 18.56 | 18.56 | 18.20 | 1,500 | 0 | 0.0 |
08/02/2022 |
18.56
|
95,800 | 18.08 | 18.68 | 18.44 | 49,000 | 0 | 1.1 |
07/02/2022 |
18.08
|
80,700 | 17.56 | 18.20 | 17.52 | 28,400 | 18,000 | 0.2 |
28/01/2022 |
17.56
|
24,600 | 17.48 | 17.64 | 17.44 | 0 | 800 | -0.0 |
27/01/2022 |
17.48
|
11,700 | 17.48 | 17.56 | 17.40 | 0 | 0 | 0 |
26/01/2022 |
17.48
|
31,800 | 17.36 | 17.48 | 17.32 | 15,200 | 300 | 0.3 |
25/01/2022 |
17.36
|
32,900 | 17.24 | 17.36 | 17.24 | 15,100 | 1,500 | 0.3 |
24/01/2022 |
17.24
|
93,300 | 17.48 | 17.64 | 17.24 | 54,100 | 100 | 1.2 |
21/01/2022 |
17.48
|
51,100 | 17.80 | 17.80 | 16.76 | 5,400 | 0 | 0.1 |
20/01/2022 |
17.80
|
35,000 | 17.64 | 17.80 | 17.40 | 7,200 | 1,000 | 0.1 |
19/01/2022 |
17.64
|
82,900 | 17.64 | 17.64 | 16.44 | 41,900 | 33,800 | 0.2 |
18/01/2022 |
17.64
|
109,400 | 17.88 | 17.88 | 17.56 | 54,400 | 800 | 1.2 |
17/01/2022 |
17.88
|
42,400 | 17.96 | 18.24 | 17.88 | 41,300 | 3,400 | 0.9 |
14/01/2022 |
17.96
|
20,800 | 18.32 | 18.32 | 17.68 | 0 | 600 | -0.0 |
13/01/2022 |
18.32
|
59,600 | 18.36 | 19.04 | 18.28 | 1,600 | 6,800 | -0.1 |
12/01/2022 |
18.36
|
44,500 | 17.68 | 18.84 | 17.48 | 400 | 4,200 | -0.1 |
11/01/2022 |
17.68
|
73,700 | 18.12 | 18.12 | 17.56 | 0 | 3,300 | -0.1 |
10/01/2022 |
18.12
|
96,300 | 18.84 | 19.08 | 18.08 | 0 | 5,800 | -0.1 |
07/01/2022 |
18.84
|
71,300 | 18.76 | 19.16 | 18.36 | 400 | 400 | 0 |
06/01/2022 |
18.76
|
50,000 | 19.08 | 19.08 | 18.36 | 1,200 | 100 | 0.0 |
05/01/2022 |
19.08
|
132,600 | 19.08 | 19.48 | 18.84 | 2,300 | 200 | 0.1 |
04/01/2022 |
19.08
|
102,900 | 19.00 | 19.44 | 18.80 | 600 | 100 | 0.0 |
31/12/2021 |
19.00
|
98,500 | 18.92 | 19.00 | 18.44 | 0 | 6,600 | -0.2 |
30/12/2021 |
18.92
|
164,800 | 18.28 | 19.08 | 18.12 | 100 | 700 | -0.0 |
29/12/2021 |
18.28
|
46,000 | 18.24 | 18.36 | 18.20 | 100 | 2,400 | -0.1 |
28/12/2021 |
18.24
|
61,800 | 18.20 | 18.52 | 18.20 | 1,900 | 0 | 0.0 |
27/12/2021 |
18.20
|
49,200 | 18.12 | 18.20 | 18.04 | 600 | 600 | 0.0 |
24/12/2021 |
18.12
|
50,600 | 18.12 | 18.36 | 17.72 | 0 | 0 | 0 |
23/12/2021 |
18.12
|
55,300 | 18.04 | 18.32 | 17.72 | 100 | 1,800 | -0.0 |
22/12/2021 |
18.04
|
43,400 | 18.04 | 18.44 | 17.96 | 300 | 900 | -0.0 |
21/12/2021 |
18.04
|
62,200 | 17.96 | 18.32 | 17.16 | 2,800 | 800 | 0.0 |
20/12/2021 |
17.96
|
46,800 | 18.20 | 18.20 | 17.84 | 0 | 7,800 | -0.2 |
17/12/2021 |
18.20
|
121,900 | 18.52 | 18.68 | 17.96 | 0 | 2,200 | -0.1 |
16/12/2021 |
18.52
|
71,800 | 18.40 | 19.12 | 18.36 | 9,700 | 3,500 | 0.1 |
15/12/2021 |
18.40
|
66,800 | 18.76 | 18.92 | 18.28 | 900 | 1,100 | -0.0 |
14/12/2021 |
18.76
|
76,900 | 19.12 | 19.20 | 18.52 | 1,400 | 2,900 | -0.0 |
13/12/2021 |
19.12
|
60,200 | 19.12 | 19.24 | 19.08 | 5,700 | 0 | 0.1 |
10/12/2021 |
19.12
|
82,300 | 19.48 | 19.48 | 18.92 | 0 | 700 | -0.0 |
09/12/2021 |
19.48
|
284,000 | 18.72 | 20.00 | 19.20 | 8,300 | 10,200 | -0.0 |
08/12/2021 |
18.72
|
102,400 | 17.52 | 18.72 | 18.72 | 0 | 0 | 0 |
07/12/2021 |
17.52
|
87,900 | 16.40 | 17.52 | 16.60 | 6,700 | 0 | 0.1 |
06/12/2021 |
16.40
|
169,300 | 17.56 | 17.56 | 16.36 | 4,800 | 400 | 0.1 |
03/12/2021 |
17.56
|
96,400 | 18.52 | 18.56 | 17.56 | 8,300 | 6,900 | 0.0 |
02/12/2021 |
18.52
|
83,600 | 18.44 | 18.76 | 18.44 | 6,500 | 700 | 0.1 |
01/12/2021 |
18.44
|
126,600 | 19.08 | 19.08 | 18.36 | 0 | 5,200 | -0.1 |
30/11/2021 |
19.08
|
100,200 | 18.92 | 19.32 | 18.68 | 1,200 | 4,000 | -0.1 |
29/11/2021 |
18.92
|
64,000 | 19.40 | 19.40 | 18.76 | 0 | 5,000 | -0.1 |