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) |
0.55 | 1.57% | 1,695,700 | 20,014 | 0.7 |
34.70
35.80
35.55
|
2 tháng
(2024-07-22) |
4.91 | 16.04% | 4,074,800 | 56,814 | 2.0 |
30.27
35.80
35.55
|
3 tháng
(2024-06-21) |
4.73 | 15.35% | 5,658,700 | 62,514 | 2.2 |
30.27
35.80
35.55
|
6 tháng
(2024-03-25) |
4.78 | 15.52% | 10,437,200 | 67,506 | 2.4 |
28.36
35.80
35.55
|
12 tháng
(2023-09-25) |
7.32 | 25.93% | 28,977,400 | -30,794 | -0.4 |
23.09
35.80
35.55
|
24 tháng
(2022-09-30) |
14.61 | 69.74% | 53,030,800 | 55,308 | 1.2 |
18.72
35.80
35.55
|
36 tháng
(2021-10-05) |
17.48 | 96.78% | 64,749,000 | -17,060 | -0.0 |
14.95
35.80
35.55
|
60 tháng
(2019-10-16) |
26.43 | 289.71% | 106,375,820 | 78,210 | 2.7 |
7.74
35.80
35.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
18.41
|
20,600 | 18.45 | 18.45 | 17.48 | 0 | 0 | 0 |
25/04/2022 |
18.45
|
50,600 | 18.72 | 18.72 | 17.68 | 0 | 0 | 0 |
22/04/2022 |
18.72
|
19,900 | 18.72 | 18.72 | 17.62 | 0 | 0 | 0 |
21/04/2022 |
18.72
|
19,200 | 18.93 | 18.93 | 17.68 | 0 | 0 | 0 |
20/04/2022 |
18.93
|
57,300 | 18.72 | 19.04 | 17.48 | 0 | 0 | 0 |
19/04/2022 |
18.72
|
43,000 | 19.14 | 19.14 | 18.45 | 0 | 0 | 0 |
18/04/2022 |
19.14
|
58,000 | 19.07 | 19.14 | 18.45 | 0 | 0 | 0 |
15/04/2022 |
19.07
|
65,400 | 19.11 | 19.11 | 18.52 | 100 | 0 | 0 |
14/04/2022 |
19.11
|
17,400 | 19.00 | 19.11 | 18.52 | 0 | 0 | 0 |
13/04/2022 |
19.00
|
76,900 | 18.55 | 19.11 | 18.55 | 0 | 0 | 0 |
12/04/2022 |
18.55
|
83,100 | 18.93 | 19.25 | 18.55 | 0 | 0 | 0 |
08/04/2022 |
18.93
|
83,800 | 18.52 | 18.93 | 18.45 | 0 | 0 | 0 |
07/04/2022 |
18.52
|
72,500 | 19.14 | 19.14 | 18.48 | 0 | 0 | 0 |
06/04/2022 |
19.14
|
75,100 | 19.14 | 19.14 | 18.48 | 0 | 0 | 0 |
05/04/2022 |
19.14
|
60,100 | 19.14 | 19.14 | 18.45 | 0 | 0 | 0 |
04/04/2022 |
19.14
|
11,300 | 18.93 | 19.18 | 18.31 | 0 | 0 | 0 |
01/04/2022 |
18.93
|
3,200 | 19.18 | 19.18 | 18.17 | 0 | 0 | 0 |
31/03/2022 |
19.18
|
2,000 | 19.18 | 19.18 | 19.11 | 0 | 0 | 0 |
30/03/2022 |
19.18
|
9,300 | 19.31 | 19.31 | 18.38 | 100 | 0 | 0.0 |
29/03/2022 |
19.31
|
14,200 | 19.38 | 19.38 | 18.03 | 300 | 0 | 0.0 |
28/03/2022 |
19.38
|
2,400 | 19.38 | 19.42 | 18.38 | 0 | 0 | 0 |
25/03/2022 |
19.38
|
32,100 | 18.66 | 19.38 | 18.38 | 0 | 4,300 | -0.1 |
24/03/2022 |
18.66
|
16,500 | 17.75 | 18.66 | 17.75 | 0 | 0 | 0 |
23/03/2022 |
17.75
|
3,900 | 18.69 | 18.69 | 17.75 | 0 | 0 | 0 |
22/03/2022 |
18.69
|
48,700 | 18.17 | 18.69 | 17.34 | 0 | 0 | 0 |
21/03/2022 |
18.17
|
58,100 | 17.65 | 18.24 | 17.13 | 0 | 0 | 0 |
18/03/2022 |
17.65
|
127,700 | 17.48 | 17.72 | 16.99 | 0 | 0 | 0 |
17/03/2022 |
17.48
|
400 | 17.62 | 17.62 | 17.48 | 0 | 100 | -0.0 |
16/03/2022 |
17.62
|
77,800 | 17.68 | 17.68 | 16.89 | 200 | 0 | 0.0 |
15/03/2022 |
17.68
|
91,400 | 17.68 | 17.72 | 16.89 | 0 | 0 | 0 |
14/03/2022 |
17.68
|
107,400 | 17.75 | 17.75 | 16.64 | 0 | 0 | 0 |
11/03/2022 |
17.75
|
149,900 | 17.79 | 17.79 | 16.78 | 0 | 0 | 0 |
10/03/2022 |
17.79
|
119,600 | 17.82 | 17.82 | 16.78 | 100 | 0 | 0.0 |
09/03/2022 |
17.82
|
100,500 | 18.03 | 18.03 | 17.13 | 100 | 0 | 0.0 |
08/03/2022 |
18.03
|
79,600 | 18.03 | 18.03 | 17.13 | 100 | 0 | 0.0 |
07/03/2022 |
18.03
|
12,200 | 18.03 | 18.03 | 17.06 | 0 | 0 | 0 |
04/03/2022 |
18.03
|
114,100 | 18.03 | 18.17 | 16.99 | 100 | 0 | 0.0 |
03/03/2022 |
18.03
|
116,800 | 17.89 | 18.38 | 17.34 | 0 | 0 | 0 |
02/03/2022 |
17.89
|
2,200 | 17.96 | 17.96 | 17.75 | 0 | 0 | 0 |
01/03/2022 |
17.96
|
12,000 | 16.99 | 17.96 | 16.78 | 0 | 0 | 0 |
28/02/2022 |
16.99
|
11,000 | 16.99 | 17.06 | 16.33 | 0 | 8,200 | -0.2 |
25/02/2022 |
16.99
|
600 | 17.48 | 17.48 | 16.71 | 0 | 600 | -0.0 |
24/02/2022 |
17.48
|
5,500 | 17.72 | 17.72 | 16.64 | 0 | 0 | 0 |
23/02/2022 |
17.72
|
27,100 | 17.82 | 17.82 | 16.64 | 100 | 0 | 0.0 |
22/02/2022 |
17.82
|
16,300 | 17.48 | 17.82 | 17.13 | 0 | 0 | 0 |
21/02/2022 |
17.48
|
115,300 | 18.24 | 18.24 | 17.44 | 8,800 | 0 | 0.2 |
18/02/2022 |
18.24
|
90,400 | 18.24 | 18.24 | 17.68 | 0 | 100 | -0.0 |
17/02/2022 |
18.24
|
69,900 | 17.20 | 18.31 | 17.10 | 0 | 400 | -0.0 |
16/02/2022 |
17.20
|
111,800 | 18.38 | 18.38 | 17.13 | 200 | 0 | 0.0 |
15/02/2022 |
18.38
|
111,500 | 18.38 | 18.38 | 17.34 | 200 | 0 | 0.0 |
14/02/2022 |
18.38
|
75,100 | 18.66 | 18.72 | 17.41 | 0 | 0 | 0 |
11/02/2022 |
18.66
|
106,300 | 18.72 | 18.72 | 17.51 | 100 | 0 | 0.0 |
10/02/2022 |
18.72
|
40,100 | 18.72 | 18.72 | 17.44 | 0 | 0 | 0 |
09/02/2022 |
18.72
|
48,700 | 18.10 | 18.72 | 17.41 | 0 | 0 | 0 |
08/02/2022 |
18.10
|
19,400 | 18.52 | 18.52 | 17.23 | 0 | 0 | 0 |
07/02/2022 |
18.52
|
22,300 | 18.79 | 18.79 | 18.45 | 0 | 0 | 0 |
28/01/2022 |
18.79
|
80,900 | 18.79 | 18.79 | 17.51 | 0 | 0 | 0 |
27/01/2022 |
18.79
|
18,900 | 18.79 | 18.79 | 18.38 | 0 | 0 | 0 |
26/01/2022 |
18.79
|
212,400 | 18.72 | 19.00 | 18.03 | 0 | 0 | 0 |
25/01/2022 |
18.72
|
40,400 | 18.38 | 19.07 | 17.10 | 0 | 0 | 0 |
24/01/2022 |
18.38
|
218,200 | 18.72 | 18.72 | 17.44 | 0 | 0 | 0 |
21/01/2022 |
18.72
|
125,100 | 17.65 | 18.79 | 17.34 | 0 | 0 | 0 |
20/01/2022 |
17.65
|
244,600 | 16.61 | 17.68 | 16.51 | 0 | 0 | 0 |
19/01/2022 |
16.61
|
171,300 | 16.92 | 17.34 | 15.74 | 0 | 0 | 0 |
18/01/2022 |
16.92
|
7,300 | 15.95 | 16.92 | 15.43 | 0 | 0 | 0 |
17/01/2022 |
15.95
|
3,200 | 15.81 | 15.95 | 15.81 | 0 | 0 | 0 |
14/01/2022 |
15.81
|
26,500 | 14.95 | 15.81 | 14.98 | 0 | 0 | 0 |
13/01/2022 |
14.95
|
29,300 | 15.64 | 15.64 | 14.63 | 0 | 0 | 0 |
12/01/2022 |
15.64
|
47,000 | 15.95 | 16.33 | 14.84 | 0 | 0 | 0 |
11/01/2022 |
15.95
|
9,800 | 16.23 | 16.96 | 15.95 | 800 | 0 | 0.0 |
10/01/2022 |
16.23
|
10,500 | 17.16 | 17.16 | 16.23 | 0 | 0 | 0 |
07/01/2022 |
17.16
|
15,300 | 17.68 | 17.68 | 16.78 | 1,500 | 0 | 0.0 |
06/01/2022 |
17.68
|
44,700 | 17.96 | 17.96 | 16.75 | 0 | 0 | 0 |
05/01/2022 |
17.96
|
79,100 | 18.55 | 18.55 | 17.27 | 0 | 75,500 | -2.0 |
04/01/2022 |
18.55
|
25,000 | 18.20 | 18.72 | 16.96 | 0 | 0 | 0 |
31/12/2021 |
18.20
|
62,900 | 18.03 | 18.20 | 16.78 | 2,000 | 0 | 0.0 |
30/12/2021 |
18.03
|
43,800 | 18.31 | 18.72 | 17.13 | 1,300 | 0 | 0.0 |
29/12/2021 |
18.31
|
93,100 | 18.59 | 18.59 | 17.34 | 75,500 | 0 | 2.0 |
28/12/2021 |
18.59
|
77,100 | 18.66 | 18.79 | 17.41 | 0 | 0 | 0 |
27/12/2021 |
18.66
|
146,700 | 18.79 | 19.07 | 17.55 | 0 | 0 | 0 |
24/12/2021 |
18.79
|
105,200 | 19.00 | 19.00 | 18.10 | 0 | 0 | 0 |
23/12/2021 |
19.00
|
84,600 | 18.86 | 19.00 | 18.38 | 500 | 0 | 0.0 |
22/12/2021 |
18.86
|
103,000 | 18.66 | 19.07 | 18.72 | 0 | 0 | 0 |
21/12/2021 |
18.66
|
80,800 | 18.72 | 18.72 | 18.52 | 0 | 0 | 0 |
20/12/2021 |
18.72
|
62,700 | 18.72 | 18.72 | 18.41 | 0 | 0 | 0 |
17/12/2021 |
18.72
|
44,000 | 18.72 | 18.76 | 18.66 | 0 | 0 | 0 |
16/12/2021 |
18.72
|
50,000 | 18.69 | 18.72 | 18.66 | 1,000 | 0 | 0.0 |
15/12/2021 |
18.69
|
42,100 | 18.79 | 18.86 | 18.69 | 2,500 | 0 | 0.1 |
14/12/2021 |
18.79
|
42,000 | 19.00 | 19.00 | 18.66 | 0 | 0 | 0 |
13/12/2021 |
19.00
|
36,100 | 18.72 | 19.07 | 18.72 | 0 | 0 | 0 |
10/12/2021 |
18.72
|
12,700 | 19.00 | 19.07 | 18.72 | 0 | 0 | 0 |
09/12/2021 |
19.00
|
30,300 | 19.00 | 19.00 | 18.97 | 0 | 0 | 0 |
08/12/2021 |
19.00
|
36,500 | 18.97 | 19.28 | 18.93 | 0 | 0 | 0 |
07/12/2021 |
18.97
|
31,600 | 18.97 | 19.07 | 18.72 | 0 | 0 | 0 |
06/12/2021 |
18.97
|
31,100 | 18.97 | 19.07 | 18.97 | 0 | 0 | 0 |
03/12/2021 |
18.97
|
34,000 | 19.00 | 19.11 | 18.59 | 0 | 0 | 0 |
02/12/2021 |
19.00
|
17,200 | 18.72 | 19.14 | 18.93 | 0 | 0 | 0 |
01/12/2021 |
18.72
|
1,600 | 18.72 | 19.04 | 18.72 | 0 | 0 | 0 |
30/11/2021 |
18.72
|
27,500 | 19.00 | 19.07 | 18.72 | 200 | 0 | 0.0 |
29/11/2021 |
19.00
|
13,400 | 19.14 | 19.14 | 18.38 | 0 | 900 | 0 |