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 | -3.75% | 117,800 | 0 | 0 |
15.40
16.30
15.40
|
2 tháng
(2024-07-22) |
-0.60 | -3.75% | 283,900 | 0 | 0 |
15.40
17.90
15.40
|
3 tháng
(2024-06-21) |
-0.70 | -4.35% | 568,600 | 0 | 0 |
15.40
17.90
15.40
|
6 tháng
(2024-03-25) |
1.10 | 7.69% | 2,119,003 | -11,500 | -0.2 |
14.20
17.90
15.40
|
12 tháng
(2023-09-25) |
2 | 14.93% | 4,361,286 | -39,868 | -0.6 |
11.20
17.90
15.40
|
24 tháng
(2022-09-30) |
3.29 | 27.20% | 9,650,369 | -10,068 | -0.1 |
7.63
17.90
15.40
|
36 tháng
(2021-10-05) |
-3.25 | -17.42% | 30,962,477 | -17,268 | -0.3 |
7.63
22.11
15.40
|
60 tháng
(2019-10-16) |
7.13 | 86.16% | 132,554,941 | -319 | 1.3 |
6.96
26.20
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
14.01
|
37,700 | 14.10 | 14.10 | 13.37 | 100 | 0 | 0.0 |
25/04/2022 |
14.10
|
17,900 | 14.56 | 15.28 | 13.28 | 0 | 0 | 0 |
22/04/2022 |
14.56
|
22,000 | 14.56 | 15.28 | 14.10 | 0 | 0 | 0 |
21/04/2022 |
14.56
|
122,500 | 16.37 | 16.37 | 14.19 | 0 | 0 | 0 |
20/04/2022 |
16.37
|
35,500 | 16.83 | 17.28 | 16.28 | 0 | 0 | 0 |
19/04/2022 |
16.83
|
47,800 | 17.28 | 17.38 | 16.56 | 0 | 0 | 0 |
18/04/2022 |
17.28
|
37,600 | 17.56 | 17.83 | 16.83 | 0 | 0 | 0 |
15/04/2022 |
17.56
|
17,400 | 17.65 | 18.19 | 17.56 | 0 | 0 | 0 |
14/04/2022 |
17.65
|
16,400 | 17.92 | 18.19 | 17.65 | 0 | 0 | 0 |
13/04/2022 |
17.92
|
42,000 | 17.56 | 17.92 | 17.38 | 0 | 0 | 0 |
12/04/2022 |
17.56
|
40,100 | 18.19 | 18.19 | 17.47 | 0 | 0 | 0 |
08/04/2022 |
18.19
|
58,900 | 18.10 | 18.19 | 17.74 | 100 | 0 | 0.0 |
07/04/2022 |
18.10
|
55,200 | 18.29 | 18.56 | 18.10 | 0 | 0 | 0 |
06/04/2022 |
18.29
|
108,100 | 18.29 | 18.56 | 18.19 | 0 | 0 | 0 |
05/04/2022 |
18.29
|
41,300 | 18.38 | 18.56 | 18.19 | 0 | 0 | 0 |
04/04/2022 |
18.38
|
39,900 | 18.29 | 18.56 | 18.10 | 100 | 0 | 0.0 |
01/04/2022 |
18.29
|
76,500 | 18.38 | 18.38 | 18.01 | 0 | 0 | 0 |
31/03/2022 |
18.38
|
101,700 | 18.29 | 18.47 | 18.01 | 0 | 0 | 0 |
30/03/2022 |
18.29
|
110,500 | 18.56 | 18.65 | 18.19 | 0 | 0 | 0 |
29/03/2022 |
18.56
|
42,452 | 18.47 | 18.83 | 18.47 | 0 | 0 | 0 |
28/03/2022 |
18.47
|
200,700 | 18.74 | 18.92 | 18.19 | 0 | 0 | 0 |
25/03/2022 |
18.74
|
64,100 | 19.01 | 19.20 | 18.74 | 0 | 0 | 0 |
24/03/2022 |
19.01
|
80,601 | 18.74 | 19.01 | 18.65 | 0 | 0 | 0 |
23/03/2022 |
18.74
|
55,752 | 18.83 | 18.92 | 18.56 | 0 | 0 | 0 |
22/03/2022 |
18.83
|
61,500 | 18.83 | 18.92 | 18.74 | 0 | 0 | 0 |
21/03/2022 |
18.83
|
93,200 | 18.65 | 18.83 | 18.38 | 0 | 20,000 | -0.4 |
18/03/2022 |
18.65
|
42,002 | 18.83 | 19.20 | 18.65 | 0 | 0 | 0 |
17/03/2022 |
18.83
|
58,951 | 18.83 | 18.92 | 18.56 | 0 | 0 | 0 |
16/03/2022 |
18.83
|
42,200 | 18.74 | 18.83 | 18.29 | 0 | 0 | 0 |
15/03/2022 |
18.74
|
169,201 | 18.38 | 18.83 | 18.19 | 0 | 0 | 0 |
14/03/2022 |
18.38
|
201,200 | 19.47 | 19.47 | 18.38 | 100 | 200 | -0.0 |
11/03/2022 |
19.47
|
73,300 | 19.83 | 19.92 | 19.38 | 0 | 0 | 0 |
10/03/2022 |
19.83
|
110,200 | 20.38 | 20.38 | 19.20 | 200 | 0 | 0.0 |
09/03/2022 |
20.38
|
405,800 | 19.83 | 20.56 | 19.10 | 20,300 | 0 | 0.5 |
08/03/2022 |
19.83
|
141,700 | 20.56 | 20.92 | 19.65 | 0 | 0 | 0 |
07/03/2022 |
20.56
|
407,000 | 19.74 | 21.11 | 19.65 | 200 | 0 | 0.0 |
04/03/2022 |
19.74
|
224,401 | 20.65 | 20.83 | 19.65 | 200 | 0 | 0.0 |
03/03/2022 |
20.65
|
154,919 | 20.38 | 21.65 | 20.47 | 800 | 0 | 0.0 |
02/03/2022 |
20.38
|
386,101 | 19.74 | 20.47 | 19.56 | 0 | 0 | 0 |
01/03/2022 |
19.74
|
202,200 | 18.65 | 19.83 | 18.65 | 0 | 0 | 0 |
28/02/2022 |
18.65
|
62,032 | 18.74 | 18.74 | 18.38 | 0 | 0 | 0 |
25/02/2022 |
18.74
|
44,700 | 18.65 | 18.83 | 18.47 | 0 | 0 | 0 |
24/02/2022 |
18.65
|
91,100 | 19.10 | 19.29 | 18.19 | 0 | 0 | 0 |
23/02/2022 |
19.10
|
81,800 | 18.56 | 19.38 | 18.38 | 0 | 0 | 0 |
22/02/2022 |
18.56
|
60,800 | 18.56 | 18.65 | 18.19 | 0 | 0 | 0 |
21/02/2022 |
18.56
|
39,900 | 18.74 | 18.92 | 18.38 | 0 | 0 | 0 |
18/02/2022 |
18.74
|
73,400 | 18.38 | 18.92 | 18.29 | 0 | 0 | 0 |
17/02/2022 |
18.38
|
56,500 | 18.19 | 18.38 | 18.10 | 0 | 0 | 0 |
16/02/2022 |
18.19
|
19,200 | 18.19 | 18.38 | 18.10 | 0 | 0 | 0 |
15/02/2022 |
18.19
|
32,900 | 18.19 | 18.29 | 17.92 | 0 | 0 | 0 |
14/02/2022 |
18.19
|
27,900 | 18.47 | 18.47 | 18.19 | 0 | 0 | 0 |
11/02/2022 |
18.47
|
36,605 | 18.74 | 18.74 | 18.29 | 0 | 0 | 0 |
10/02/2022 |
18.74
|
43,905 | 18.38 | 18.83 | 18.19 | 0 | 0 | 0 |
09/02/2022 |
18.38
|
23,300 | 18.65 | 18.74 | 18.19 | 0 | 0 | 0 |
08/02/2022 |
18.65
|
22,400 | 18.47 | 18.65 | 18.19 | 0 | 0 | 0 |
07/02/2022 |
18.47
|
13,534 | 17.74 | 19.65 | 18.47 | 0 | 0 | 0 |
28/01/2022 |
17.74
|
37,300 | 17.74 | 18.19 | 17.74 | 0 | 0 | 0 |
27/01/2022 |
17.74
|
13,100 | 17.74 | 17.83 | 17.65 | 0 | 0 | 0 |
26/01/2022 |
17.74
|
34,810 | 18.29 | 18.29 | 17.74 | 0 | 0 | 0 |
25/01/2022 |
18.29
|
15,900 | 18.10 | 18.38 | 17.65 | 0 | 0 | 0 |
24/01/2022 |
18.10
|
58,700 | 18.47 | 18.92 | 18.10 | 0 | 0 | 0 |
21/01/2022 |
18.47
|
28,700 | 18.47 | 19.10 | 18.38 | 0 | 0 | 0 |
20/01/2022 |
18.47
|
65,600 | 17.83 | 18.56 | 17.56 | 0 | 0 | 0 |
19/01/2022 |
17.83
|
37,600 | 17.83 | 17.83 | 17.65 | 0 | 0 | 0 |
18/01/2022 |
17.83
|
89,100 | 18.38 | 18.38 | 17.65 | 0 | 1,500 | -0.0 |
17/01/2022 |
18.38
|
151,100 | 18.92 | 19.01 | 18.01 | 0 | 0 | 0 |
14/01/2022 |
18.92
|
67,900 | 19.01 | 19.01 | 18.29 | 0 | 1,000 | -0.0 |
13/01/2022 |
19.01
|
109,800 | 19.10 | 19.47 | 18.38 | 0 | 0 | 0 |
12/01/2022 |
19.10
|
111,300 | 19.56 | 19.74 | 18.29 | 0 | 0 | 0 |
11/01/2022 |
19.56
|
33,749 | 19.74 | 19.74 | 19.20 | 0 | 0 | 0 |
10/01/2022 |
19.74
|
113,000 | 19.65 | 19.83 | 19.38 | 100 | 0 | 0.0 |
07/01/2022 |
19.65
|
128,700 | 20.01 | 20.01 | 19.56 | 0 | 0 | 0 |
06/01/2022 |
20.01
|
72,400 | 20.20 | 20.20 | 19.74 | 0 | 0 | 0 |
05/01/2022 |
20.20
|
100,700 | 20.10 | 20.38 | 19.65 | 100 | 0 | 0.0 |
04/01/2022 |
20.10
|
177,600 | 19.83 | 20.38 | 19.56 | 0 | 0 | 0 |
31/12/2021 |
19.83
|
54,700 | 19.83 | 19.83 | 19.56 | 0 | 0 | 0 |
30/12/2021 |
19.83
|
71,200 | 20.10 | 20.10 | 19.65 | 8,000 | 0 | 0.2 |
29/12/2021 |
20.10
|
54,100 | 19.92 | 20.10 | 19.83 | 0 | 0 | 0 |
28/12/2021 |
19.92
|
71,300 | 19.83 | 20.74 | 19.65 | 0 | 0 | 0 |
27/12/2021 |
19.83
|
144,301 | 19.83 | 19.83 | 19.10 | 0 | 0 | 0 |
24/12/2021 |
19.83
|
104,700 | 19.83 | 20.29 | 19.56 | 0 | 0 | 0 |
23/12/2021 |
19.83
|
376,639 | 20.74 | 20.74 | 19.56 | 0 | 0 | 0 |
22/12/2021 |
20.74
|
244,600 | 20.74 | 21.29 | 20.38 | 0 | 0 | 0 |
21/12/2021 |
20.74
|
223,600 | 21.20 | 21.20 | 20.47 | 0 | 0 | 0 |
20/12/2021 |
21.20
|
176,400 | 22.11 | 22.20 | 20.92 | 0 | 0 | 0 |
17/12/2021 |
22.11
|
414,701 | 21.56 | 22.56 | 21.56 | 0 | 0 | 0 |
16/12/2021 |
21.56
|
544,200 | 20.56 | 21.74 | 20.47 | 0 | 0 | 0 |
15/12/2021 |
20.56
|
145,500 | 20.47 | 20.74 | 20.20 | 0 | 0 | 0 |
14/12/2021 |
20.47
|
169,300 | 20.83 | 20.83 | 20.38 | 0 | 0 | 0 |
13/12/2021 |
20.83
|
265,262 | 20.65 | 21.20 | 20.29 | 0 | 0 | 0 |
10/12/2021 |
20.65
|
306,039 | 20.29 | 20.74 | 19.83 | 1,500 | 0 | 0.0 |
09/12/2021 |
20.29
|
356,400 | 20.65 | 21.20 | 19.65 | 0 | 0 | 0 |
08/12/2021 |
20.65
|
508,000 | 19.47 | 20.92 | 19.47 | 0 | 0 | 0 |
07/12/2021 |
19.47
|
163,701 | 18.83 | 20.01 | 18.74 | 0 | 0 | 0 |
06/12/2021 |
18.83
|
393,000 | 18.65 | 19.29 | 18.65 | 0 | 0 | 0 |
03/12/2021 |
18.65
|
333,600 | 18.83 | 18.92 | 18.56 | 0 | 0 | 0 |
02/12/2021 |
18.83
|
291,500 | 18.92 | 19.01 | 18.65 | 0 | 0 | 0 |
01/12/2021 |
18.92
|
150,671 | 19.20 | 19.29 | 18.65 | 0 | 0 | 0 |
30/11/2021 |
19.20
|
108,800 | 18.92 | 19.38 | 18.83 | 0 | 0 | 0 |
29/11/2021 |
18.92
|
125,810 | 19.01 | 19.01 | 18.38 | 0 | 0 | 0 |