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 | 0% | 150,000 | -300 | -0.0 |
21
21.40
21
|
2 tháng
(2024-07-22) |
-1 | -4.55% | 280,400 | -600 | -0.0 |
21
22.10
21
|
3 tháng
(2024-06-21) |
-0.90 | -4.11% | 425,700 | -600 | -0.0 |
20.80
22.20
21
|
6 tháng
(2024-03-25) |
3.10 | 17.34% | 1,807,900 | -6,800 | -0.1 |
17.90
22.20
21
|
12 tháng
(2023-09-25) |
3.57 | 20.48% | 2,832,100 | -212,700 | -4.0 |
17.15
22.20
21
|
24 tháng
(2022-09-30) |
3.43 | 19.52% | 3,937,597 | -216,510 | -4.1 |
13.33
22.20
21
|
36 tháng
(2021-10-05) |
2.59 | 14.05% | 6,496,383 | -254,710 | -4.9 |
13.33
22.20
21
|
60 tháng
(2019-10-16) |
9.02 | 75.29% | 11,088,576 | -1,512,610 | -27.1 |
9.74
22.20
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
18.98
|
16,200 | 18.74 | 19.06 | 18.74 | 0 | 0 | 0 |
25/04/2022 |
18.74
|
10,800 | 19.38 | 19.38 | 18.57 | 0 | 200 | -0.0 |
22/04/2022 |
19.38
|
100 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
21/04/2022 |
19.38
|
600 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
20/04/2022 |
19.38
|
400 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
19/04/2022 |
19.38
|
9,800 | 19.38 | 19.38 | 19.06 | 0 | 0 | 0 |
18/04/2022 |
19.38
|
1,400 | 19.54 | 19.54 | 19.06 | 0 | 0 | 0 |
15/04/2022 |
19.54
|
8,500 | 19.71 | 19.71 | 19.14 | 0 | 0 | 0 |
14/04/2022 |
19.71
|
200 | 19.79 | 19.79 | 19.22 | 0 | 0 | 0 |
13/04/2022 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
12/04/2022 |
19.79
|
16,900 | 19.87 | 19.87 | 19.06 | 0 | 0 | 0 |
08/04/2022 |
19.87
|
8,400 | 19.87 | 20.19 | 19.46 | 0 | 0 | 0 |
07/04/2022 |
19.87
|
2,000 | 19.87 | 19.87 | 19.54 | 0 | 0 | 0 |
06/04/2022 |
19.87
|
7,600 | 19.79 | 19.87 | 19.62 | 0 | 0 | 0 |
05/04/2022 |
19.79
|
17,800 | 19.54 | 19.79 | 19.54 | 0 | 0 | 0 |
04/04/2022 |
19.54
|
4,800 | 19.79 | 19.79 | 19.38 | 0 | 4,100 | -0.1 |
01/04/2022 |
19.79
|
32,100 | 19.79 | 19.79 | 19.38 | 0 | 0 | 0 |
31/03/2022 |
19.79
|
100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
30/03/2022 |
19.79
|
5,100 | 19.79 | 19.87 | 19.38 | 0 | 0 | 0 |
29/03/2022 |
19.79
|
5,800 | 19.54 | 20.03 | 19.62 | 0 | 0 | 0 |
28/03/2022 |
19.54
|
2,900 | 19.54 | 19.71 | 19.54 | 0 | 0 | 0 |
25/03/2022 |
19.54
|
6,500 | 19.54 | 19.54 | 19.38 | 0 | 0 | 0 |
24/03/2022 |
19.54
|
6,200 | 19.38 | 19.71 | 19.38 | 0 | 0 | 0 |
23/03/2022 |
19.38
|
6,000 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
22/03/2022 |
19.38
|
20,400 | 19.62 | 19.62 | 19.38 | 0 | 0 | 0 |
21/03/2022 |
19.62
|
1,100 | 19.79 | 19.79 | 19.62 | 0 | 0 | 0 |
18/03/2022 |
19.79
|
25,500 | 19.54 | 19.79 | 19.30 | 0 | 0 | 0 |
17/03/2022 |
19.54
|
42,100 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
16/03/2022 |
19.54
|
11,100 | 19.46 | 19.62 | 19.38 | 0 | 0 | 0 |
15/03/2022 |
19.46
|
7,100 | 19.79 | 20.03 | 19.38 | 0 | 0 | 0 |
14/03/2022 |
19.79
|
19,700 | 19.79 | 19.79 | 19.38 | 0 | 0 | 0 |
11/03/2022 |
19.79
|
11,800 | 19.79 | 19.79 | 19.38 | 0 | 0 | 0 |
10/03/2022 |
19.79
|
21,900 | 19.38 | 19.79 | 19.38 | 0 | 0 | 0 |
09/03/2022 |
19.38
|
6,900 | 19.71 | 19.71 | 18.90 | 0 | 0 | 0 |
08/03/2022 |
19.71
|
6,100 | 19.79 | 19.79 | 19.30 | 0 | 0 | 0 |
07/03/2022 |
19.79
|
3,900 | 20.03 | 20.03 | 19.46 | 0 | 0 | 0 |
04/03/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
03/03/2022 |
20.03
|
33,000 | 20.19 | 20.19 | 18.98 | 0 | 0 | 0 |
02/03/2022 |
20.19
|
1,400 | 20.27 | 20.27 | 20.19 | 0 | 0 | 0 |
01/03/2022 |
20.27
|
1,600 | 20.03 | 20.27 | 20.19 | 0 | 0 | 0 |
28/02/2022 |
20.03
|
744 | 20.19 | 20.19 | 20.03 | 0 | 0 | 0 |
25/02/2022 |
20.19
|
10,900 | 19.71 | 20.19 | 19.71 | 0 | 0 | 0 |
24/02/2022 |
19.71
|
16,142 | 20.19 | 20.19 | 19.71 | 0 | 500 | -0.0 |
23/02/2022 |
20.19
|
6,400 | 20.19 | 20.19 | 19.95 | 0 | 0 | 0 |
22/02/2022 |
20.19
|
12,200 | 20.27 | 20.27 | 20.03 | 0 | 0 | 0 |
21/02/2022 |
20.27
|
24,500 | 20.19 | 20.27 | 19.95 | 0 | 0 | 0 |
18/02/2022 |
20.19
|
4,500 | 20.19 | 20.51 | 19.79 | 0 | 0 | 0 |
17/02/2022 |
20.19
|
18,900 | 19.79 | 20.19 | 19.54 | 0 | 0 | 0 |
16/02/2022 |
19.79
|
6,400 | 20.19 | 20.19 | 19.79 | 0 | 0 | 0 |
15/02/2022 |
20.19
|
48,400 | 19.46 | 20.27 | 18.74 | 0 | 1,200 | -0.0 |
14/02/2022 |
19.46
|
15,210 | 19.46 | 19.62 | 19.06 | 0 | 0 | 0 |
11/02/2022 |
19.46
|
10,400 | 18.90 | 19.62 | 19.06 | 0 | 0 | 0 |
10/02/2022 |
18.90
|
14,900 | 18.66 | 18.90 | 18.66 | 0 | 0 | 0 |
09/02/2022 |
18.66
|
16,957 | 18.57 | 18.66 | 18.41 | 0 | 0 | 0 |
08/02/2022 |
18.57
|
8,700 | 18.57 | 18.66 | 18.41 | 0 | 0 | 0 |
07/02/2022 |
18.57
|
6,800 | 18.57 | 18.74 | 18.33 | 0 | 0 | 0 |
28/01/2022 |
18.57
|
3,300 | 18.74 | 18.74 | 17.52 | 0 | 0 | 0 |
27/01/2022 |
18.74
|
313 | 18.82 | 18.82 | 18.74 | 0 | 0 | 0 |
26/01/2022 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
25/01/2022 |
18.82
|
16,200 | 18.90 | 18.90 | 17.61 | 0 | 0 | 0 |
24/01/2022 |
18.90
|
4,300 | 19.30 | 19.30 | 18.17 | 0 | 0 | 0 |
21/01/2022 |
19.30
|
4,500 | 19.46 | 19.46 | 18.25 | 0 | 0 | 0 |
20/01/2022 |
19.46
|
31,800 | 18.01 | 19.79 | 18.01 | 0 | 0 | 0 |
19/01/2022 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
18/01/2022 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
17/01/2022 |
18.01
|
400 | 17.93 | 18.01 | 17.93 | 0 | 100 | -0.0 |
14/01/2022 |
17.93
|
502 | 17.44 | 18.25 | 17.44 | 0 | 100 | -0.0 |
13/01/2022 |
17.44
|
26,400 | 18.41 | 18.41 | 17.28 | 0 | 0 | 0 |
12/01/2022 |
18.41
|
200 | 17.93 | 18.41 | 18.25 | 0 | 0 | 0 |
11/01/2022 |
17.93
|
8,800 | 18.25 | 18.33 | 17.85 | 0 | 500 | -0.0 |
10/01/2022 |
18.25
|
200 | 18.33 | 18.33 | 18.25 | 0 | 0 | 0 |
07/01/2022 |
18.33
|
4,300 | 18.09 | 18.57 | 17.93 | 0 | 0 | 0 |
06/01/2022 |
18.09
|
8,200 | 18.25 | 18.25 | 18.09 | 0 | 0 | 0 |
05/01/2022 |
18.25
|
10,300 | 18.17 | 18.33 | 17.85 | 0 | 3,400 | -0.1 |
04/01/2022 |
18.17
|
2,300 | 18.41 | 18.41 | 17.85 | 0 | 0 | 0 |
31/12/2021 |
18.41
|
3,600 | 18.09 | 18.41 | 17.93 | 0 | 0 | 0 |
30/12/2021 |
18.09
|
2,100 | 18.33 | 18.33 | 18.09 | 0 | 0 | 0 |
29/12/2021 |
18.33
|
700 | 18.41 | 18.41 | 18.17 | 0 | 0 | 0 |
28/12/2021 |
18.41
|
1,300 | 18.17 | 18.49 | 17.77 | 0 | 500 | -0.0 |
27/12/2021 |
18.17
|
600 | 18.33 | 18.33 | 18.17 | 0 | 0 | 0 |
24/12/2021 |
18.33
|
8,500 | 18.33 | 18.33 | 17.77 | 500 | 0 | 0.0 |
23/12/2021 |
18.33
|
1,700 | 18.41 | 18.41 | 17.93 | 0 | 0 | 0 |
22/12/2021 |
18.41
|
7,100 | 18.49 | 18.57 | 17.85 | 0 | 1,200 | -0.0 |
21/12/2021 |
18.49
|
2,700 | 18.49 | 18.49 | 18.01 | 200 | 0 | 0.0 |
20/12/2021 |
18.49
|
100 | 18.57 | 18.57 | 18.49 | 0 | 0 | 0 |
17/12/2021 |
18.57
|
8,110 | 18.41 | 18.57 | 18.09 | 300 | 0 | 0.0 |
16/12/2021 |
18.41
|
3,400 | 18.41 | 19.38 | 18.25 | 0 | 0 | 0 |
15/12/2021 |
18.41
|
600 | 18.49 | 18.49 | 18.41 | 0 | 0 | 0 |
14/12/2021 |
18.49
|
5,700 | 18.49 | 18.49 | 17.85 | 0 | 0 | 0 |
13/12/2021 |
18.49
|
1,600 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
10/12/2021 |
18.49
|
8,848 | 18.49 | 18.57 | 18.49 | 0 | 0 | 0 |
09/12/2021 |
18.49
|
3,900 | 18.41 | 18.57 | 18.33 | 0 | 0 | 0 |
08/12/2021 |
18.41
|
4,100 | 18.33 | 18.41 | 18.09 | 0 | 0 | 0 |
07/12/2021 |
18.33
|
7,000 | 18.33 | 18.33 | 17.93 | 0 | 0 | 0 |
06/12/2021 |
18.33
|
11,300 | 18.98 | 18.98 | 17.77 | 200 | 0 | 0.0 |
03/12/2021 |
18.98
|
12,100 | 18.98 | 18.98 | 18.41 | 0 | 0 | 0 |
02/12/2021 |
18.98
|
52,800 | 18.57 | 19.38 | 18.33 | 0 | 0 | 0 |
01/12/2021 |
18.57
|
28,400 | 18.25 | 18.57 | 18.01 | 0 | 0 | 0 |
30/11/2021 |
18.25
|
41,200 | 18.01 | 18.49 | 17.77 | 200 | 0 | 0.0 |
29/11/2021 |
18.01
|
5,500 | 18.17 | 18.17 | 17.77 | 100 | 0 | 0.0 |