Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.35 | -2.33% | 931,300 | -1,600 | -0.0 |
14.40
15.75
14.65
|
2 tháng
(2024-09-23) |
0.25 | 1.74% | 2,342,400 | -2,100 | -0.0 |
14.40
15.75
14.65
|
3 tháng
(2024-08-26) |
0.85 | 6.16% | 3,022,400 | -2,100 | -0.0 |
13.65
15.75
14.65
|
6 tháng
(2024-05-27) |
1.70 | 13.13% | 9,315,100 | -47,800 | -0.7 |
12.70
16.35
14.65
|
12 tháng
(2023-11-28) |
2.75 | 23.11% | 13,631,800 | -76,900 | -1.0 |
11.30
16.35
14.65
|
24 tháng
(2022-12-05) |
2.35 | 19.11% | 27,099,200 | -102,975 | -2.3 |
10
16.35
14.65
|
36 tháng
(2021-12-08) |
-4.91 | -25.10% | 65,465,800 | -153,930 | -6.1 |
9.30
26.10
14.65
|
60 tháng
(2019-12-19) |
11.28 | 335.02% | 127,804,950 | -2,085,760 | -43.2 |
2.34
26.10
14.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2022 |
17.63
|
33,000 | 17.91 | 17.91 | 16.80 | 0 | 0 | -0.0 |
30/06/2022 |
17.91
|
40,800 | 17.91 | 17.91 | 16.87 | 0 | 0 | -0.0 |
29/06/2022 |
17.91
|
31,200 | 17.91 | 18.49 | 17.66 | 0 | 0 | 0 |
28/06/2022 |
17.91
|
36,800 | 17.97 | 18.46 | 17.91 | 0 | 0 | -0.0 |
27/06/2022 |
17.97
|
133,800 | 16.87 | 17.97 | 15.87 | 0 | 0 | -0.0 |
24/06/2022 |
16.87
|
67,500 | 17.01 | 17.04 | 16.39 | 0 | 0 | -0.0 |
23/06/2022 |
17.01
|
45,400 | 16.87 | 17.01 | 16.36 | 0 | 0 | -0.0 |
22/06/2022 |
16.87
|
59,900 | 17.01 | 17.08 | 16.53 | 0 | 0 | -0.0 |
21/06/2022 |
17.01
|
184,900 | 16.98 | 17.01 | 15.81 | 0 | 0 | -0.0 |
20/06/2022 |
16.98
|
337,700 | 18.25 | 18.25 | 16.98 | 0 | 0 | 0 |
17/06/2022 |
18.25
|
227,200 | 18.46 | 18.46 | 17.18 | 0 | 0 | -0.0 |
16/06/2022 |
18.46
|
82,000 | 18.46 | 18.53 | 18.15 | 0 | 0 | -0.0 |
15/06/2022 |
18.46
|
219,700 | 18.59 | 19.08 | 17.32 | 0 | 0 | -0.0 |
14/06/2022 |
18.59
|
116,500 | 19.21 | 19.21 | 17.97 | 0 | 0 | -0.0 |
13/06/2022 |
19.21
|
246,400 | 19.46 | 19.46 | 18.11 | 0 | 0 | -0.0 |
10/06/2022 |
19.46
|
69,400 | 19.63 | 19.97 | 19.28 | 0 | 0 | -0.0 |
09/06/2022 |
19.63
|
81,800 | 19.63 | 19.63 | 19.28 | 0 | 1,400 | -0.0 |
08/06/2022 |
19.63
|
201,500 | 19.28 | 20.18 | 19.08 | 0 | 0 | -0.0 |
07/06/2022 |
19.28
|
69,000 | 19.28 | 19.77 | 18.80 | 0 | 0 | -0.0 |
06/06/2022 |
19.28
|
73,800 | 19.18 | 19.70 | 19.18 | 0 | 0 | 0 |
03/06/2022 |
19.18
|
42,900 | 19.63 | 19.73 | 19.18 | 0 | 0 | -0.0 |
02/06/2022 |
19.63
|
28,200 | 19.97 | 20.66 | 19.52 | 0 | 100 | -0.0 |
01/06/2022 |
19.97
|
89,300 | 19.83 | 19.97 | 19.28 | 0 | 0 | 0 |
31/05/2022 |
19.83
|
99,800 | 19.97 | 20.32 | 19.63 | 0 | 0 | 0 |
30/05/2022 |
19.97
|
102,200 | 20.21 | 20.66 | 19.87 | 0 | 0 | 0 |
27/05/2022 |
20.21
|
83,500 | 20.66 | 21.00 | 20.11 | 0 | 0 | 0 |
26/05/2022 |
20.66
|
115,700 | 20.66 | 20.73 | 20.52 | 0 | 0 | 0 |
25/05/2022 |
20.66
|
77,000 | 20.25 | 20.73 | 19.94 | 0 | 0 | 0 |
24/05/2022 |
20.25
|
69,200 | 19.97 | 20.32 | 19.63 | 0 | 0 | 0 |
23/05/2022 |
19.97
|
62,200 | 20.66 | 20.97 | 19.97 | 0 | 0 | 0 |
20/05/2022 |
20.66
|
42,600 | 20.73 | 21.69 | 19.97 | 0 | 0 | 0 |
19/05/2022 |
20.73
|
199,300 | 19.39 | 20.73 | 19.35 | 0 | 0 | 0 |
18/05/2022 |
19.39
|
168,900 | 19.49 | 20.25 | 19.28 | 0 | 0 | 0 |
17/05/2022 |
19.49
|
157,000 | 18.25 | 19.49 | 17.56 | 0 | 0 | 0 |
16/05/2022 |
18.25
|
650,300 | 17.66 | 18.87 | 17.56 | 0 | 0 | 0 |
13/05/2022 |
17.66
|
279,200 | 18.97 | 19.28 | 17.66 | 0 | 0 | 0 |
12/05/2022 |
18.97
|
187,500 | 20.38 | 20.63 | 18.97 | 0 | 0 | 0 |
11/05/2022 |
20.38
|
176,500 | 21.69 | 21.69 | 20.38 | 0 | 0 | 0 |
10/05/2022 |
21.69
|
128,700 | 21.28 | 21.69 | 20.11 | 0 | 100 | -0.0 |
09/05/2022 |
21.28
|
227,000 | 22.86 | 22.86 | 21.28 | 0 | 0 | 0 |
06/05/2022 |
22.86
|
1,513,800 | 22.04 | 23.55 | 22.18 | 0 | 0 | 0 |
05/05/2022 |
22.04
|
36,200 | 20.63 | 22.04 | 22.04 | 0 | 0 | 0 |
04/05/2022 |
20.63
|
93,500 | 19.28 | 20.63 | 20.63 | 0 | 0 | 0 |
29/04/2022 |
19.28
|
152,500 | 19.52 | 19.56 | 19.08 | 0 | 0 | 0 |
28/04/2022 |
19.52
|
71,200 | 19.63 | 20.66 | 19.52 | 0 | 0 | 0 |
27/04/2022 |
19.63
|
39,900 | 19.63 | 19.63 | 18.66 | 0 | 0 | 0 |
26/04/2022 |
19.63
|
73,500 | 18.59 | 19.63 | 17.91 | 0 | 0 | 0 |
25/04/2022 |
18.59
|
122,000 | 19.28 | 19.97 | 17.94 | 0 | 100 | -0.0 |
22/04/2022 |
19.28
|
177,800 | 19.70 | 20.32 | 18.32 | 0 | 300 | -0.0 |
21/04/2022 |
19.70
|
210,600 | 20.80 | 20.80 | 19.35 | 0 | 0 | 0 |
20/04/2022 |
20.80
|
105,300 | 21.35 | 21.76 | 20.80 | 0 | 0 | 0 |
19/04/2022 |
21.35
|
94,900 | 21.35 | 22.31 | 21.28 | 0 | 100 | -0.0 |
18/04/2022 |
21.35
|
299,900 | 22.00 | 22.00 | 21.00 | 0 | 0 | 0 |
15/04/2022 |
22.00
|
130,500 | 21.76 | 22.38 | 21.42 | 0 | 0 | 0 |
14/04/2022 |
21.76
|
91,600 | 22.38 | 22.66 | 21.35 | 0 | 200 | -0.0 |
13/04/2022 |
22.38
|
144,100 | 21.97 | 22.38 | 21.14 | 0 | 0 | 0 |
12/04/2022 |
21.97
|
201,200 | 22.11 | 22.49 | 21.00 | 0 | 100 | -0.0 |
08/04/2022 |
22.11
|
540,200 | 23.76 | 23.76 | 22.11 | 0 | 0 | 0 |
07/04/2022 |
23.76
|
155,800 | 24.10 | 24.41 | 23.76 | 0 | 600 | -0.0 |
06/04/2022 |
24.10
|
213,800 | 24.76 | 25.07 | 23.76 | 0 | 0 | 0 |
05/04/2022 |
24.76
|
642,300 | 23.28 | 24.79 | 22.97 | 0 | 0 | 0 |
04/04/2022 |
23.28
|
172,700 | 23.14 | 23.38 | 22.93 | 0 | 0 | 0 |
01/04/2022 |
23.14
|
375,300 | 23.21 | 23.38 | 22.86 | 0 | 0 | 0 |
31/03/2022 |
23.21
|
233,100 | 23.28 | 23.42 | 23.00 | 0 | 0 | 0 |
30/03/2022 |
23.28
|
388,500 | 23.07 | 23.76 | 22.93 | 0 | 0 | 0 |
29/03/2022 |
23.07
|
425,000 | 22.90 | 23.76 | 22.93 | 0 | 0 | 0 |
28/03/2022 |
22.90
|
656,200 | 22.14 | 23.21 | 22.14 | 0 | 0 | 0 |
25/03/2022 |
22.14
|
447,000 | 20.69 | 22.14 | 20.73 | 0 | 0 | 0 |
24/03/2022 |
20.69
|
103,200 | 20.80 | 20.87 | 20.69 | 0 | 0 | 0 |
23/03/2022 |
20.80
|
259,500 | 21.11 | 21.11 | 20.66 | 0 | 0 | 0 |
22/03/2022 |
21.11
|
165,700 | 21.00 | 21.35 | 21.07 | 0 | 0 | 0 |
21/03/2022 |
21.00
|
196,900 | 21.07 | 21.28 | 20.87 | 0 | 0 | 0 |
18/03/2022 |
21.07
|
191,200 | 20.90 | 21.69 | 20.90 | 0 | 9,800 | -0.3 |
17/03/2022 |
20.90
|
139,200 | 20.76 | 21.14 | 20.66 | 0 | 200 | -0.0 |
16/03/2022 |
20.76
|
175,400 | 20.11 | 20.80 | 19.97 | 0 | 0 | 0 |
15/03/2022 |
20.11
|
155,600 | 20.04 | 20.52 | 19.97 | 0 | 0 | 0 |
14/03/2022 |
20.04
|
216,000 | 20.11 | 20.45 | 19.73 | 0 | 0 | 0 |
11/03/2022 |
20.11
|
104,100 | 20.45 | 20.66 | 20.08 | 0 | 0 | 0 |
10/03/2022 |
20.45
|
55,500 | 20.38 | 20.80 | 20.18 | 0 | 0 | 0 |
09/03/2022 |
20.38
|
106,300 | 20.42 | 20.94 | 20.18 | 0 | 0 | 0 |
08/03/2022 |
20.42
|
118,000 | 20.73 | 20.80 | 20.25 | 0 | 0 | 0 |
07/03/2022 |
20.73
|
265,100 | 21.14 | 21.14 | 20.66 | 0 | 0 | 0 |
04/03/2022 |
21.14
|
170,000 | 21.04 | 21.49 | 21.04 | 0 | 0 | 0 |
03/03/2022 |
21.04
|
211,700 | 21.28 | 21.35 | 20.90 | 0 | 0 | 0 |
02/03/2022 |
21.28
|
255,500 | 21.35 | 21.83 | 21.28 | 0 | 0 | 0 |
01/03/2022 |
21.35
|
103,500 | 21.49 | 21.90 | 21.21 | 0 | 0 | 0 |
28/02/2022 |
21.49
|
215,800 | 20.73 | 22.04 | 21.18 | 0 | 100 | -0.0 |
25/02/2022 |
20.73
|
229,100 | 20.66 | 21.69 | 20.35 | 0 | 0 | 0 |
24/02/2022 |
20.66
|
199,400 | 21.35 | 21.49 | 20.11 | 0 | 0 | 0 |
23/02/2022 |
21.35
|
123,100 | 21.35 | 21.97 | 21.35 | 0 | 0 | 0 |
22/02/2022 |
21.35
|
212,200 | 21.93 | 22.38 | 20.87 | 0 | 0 | 0 |
21/02/2022 |
21.93
|
239,600 | 20.83 | 22.04 | 20.90 | 0 | 0 | 0 |
18/02/2022 |
20.83
|
121,600 | 20.76 | 20.87 | 20.38 | 0 | 400 | -0.0 |
17/02/2022 |
20.76
|
130,900 | 21.00 | 21.04 | 20.35 | 0 | 0 | 0 |
16/02/2022 |
21.00
|
198,000 | 20.28 | 21.21 | 20.18 | 0 | 0 | 0 |
15/02/2022 |
20.28
|
133,900 | 20.18 | 20.45 | 19.77 | 0 | 0 | 0 |
14/02/2022 |
20.18
|
155,100 | 20.76 | 20.76 | 20.01 | 0 | 0 | 0 |
11/02/2022 |
20.76
|
80,900 | 20.97 | 21.35 | 20.52 | 0 | 0 | 0 |
10/02/2022 |
20.97
|
146,100 | 20.45 | 21.35 | 19.97 | 0 | 0 | 0 |
09/02/2022 |
20.45
|
60,900 | 20.52 | 20.66 | 19.11 | 0 | 700 | -0.0 |