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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
13.90
|
421,700 | 14 | 14 | 13.05 | 0 | 21,400 | -0.3 |
25/04/2022 |
14
|
494,900 | 13.75 | 14.15 | 12.80 | 2,200 | 30,600 | -0.4 |
22/04/2022 |
13.75
|
598,000 | 13.45 | 13.80 | 13.10 | 5,400 | 18,700 | -0.2 |
21/04/2022 |
13.45
|
909,100 | 14.20 | 14.30 | 13.25 | 17,400 | 0 | 0.2 |
20/04/2022 |
14.20
|
641,300 | 14.35 | 14.85 | 13.50 | 9,700 | 8,400 | 0.0 |
19/04/2022 |
14.35
|
340,700 | 15.40 | 15.40 | 14.35 | 0 | 24,700 | -0.4 |
18/04/2022 |
15.40
|
653,700 | 15.70 | 15.70 | 14.65 | 2,100 | 12,900 | -0.2 |
15/04/2022 |
15.70
|
196,800 | 15.65 | 15.90 | 14.90 | 0 | 28,600 | -0.4 |
14/04/2022 |
15.65
|
423,600 | 16.30 | 16.35 | 15.65 | 0 | 40,200 | -0.6 |
13/04/2022 |
16.30
|
665,400 | 15.50 | 16.30 | 14.45 | 10,300 | 26,400 | -0.3 |
12/04/2022 |
15.50
|
585,100 | 16 | 16.30 | 15.50 | 0 | 37,000 | -0.6 |
08/04/2022 |
16
|
653,300 | 16.90 | 17.20 | 16 | 0 | 34,400 | -0.6 |
07/04/2022 |
16.90
|
322,200 | 17.30 | 17.50 | 16.90 | 0 | 40,800 | -0.7 |
06/04/2022 |
17.30
|
545,700 | 17.70 | 17.70 | 17.20 | 13,700 | 3,400 | 0.2 |
05/04/2022 |
17.70
|
337,100 | 17.30 | 17.70 | 17.20 | 17,000 | 0 | 0.3 |
04/04/2022 |
17.30
|
291,100 | 17.30 | 17.95 | 17.15 | 0 | 49,000 | -0.8 |
01/04/2022 |
17.30
|
385,000 | 16.80 | 17.50 | 16.60 | 0 | 28,500 | -0.5 |
31/03/2022 |
16.80
|
921,100 | 17.20 | 17.95 | 16.10 | 17,200 | 50,400 | -0.6 |
30/03/2022 |
17.20
|
1,068,900 | 18.05 | 18.05 | 16.80 | 8,900 | 24,100 | -0.3 |
29/03/2022 |
18.05
|
599,300 | 18 | 18.40 | 17.95 | 2,100 | 4,400 | -0.0 |
28/03/2022 |
18
|
1,071,700 | 18.50 | 18.55 | 17.50 | 24,500 | 18,300 | 0.1 |
25/03/2022 |
18.50
|
543,900 | 18.50 | 18.70 | 18.40 | 25,200 | 0 | 0.5 |
24/03/2022 |
18.50
|
1,156,300 | 17.95 | 18.60 | 17.75 | 15,600 | 22,400 | -0.1 |
23/03/2022 |
17.95
|
601,300 | 17.95 | 18.20 | 17.70 | 2,200 | 35,000 | -0.6 |
22/03/2022 |
17.95
|
1,367,200 | 18 | 18.60 | 17.85 | 7,800 | 8,100 | -0.0 |
21/03/2022 |
18
|
740,000 | 17.65 | 18.50 | 17.60 | 24,700 | 0 | 0.4 |
18/03/2022 |
17.65
|
622,700 | 17.75 | 18.05 | 17.55 | 8,200 | 0 | 0.1 |
17/03/2022 |
17.75
|
461,500 | 17.80 | 18.20 | 17.70 | 4,200 | 17,200 | -0.2 |
16/03/2022 |
17.80
|
499,500 | 17.70 | 18.15 | 17.60 | 39,900 | 1,600 | 0.7 |
15/03/2022 |
17.70
|
829,900 | 17.45 | 18.05 | 17.15 | 6,600 | 1,900 | 0.1 |
14/03/2022 |
17.45
|
1,434,700 | 18.30 | 18.30 | 17.45 | 5,200 | 15,300 | -0.2 |
11/03/2022 |
18.30
|
984,700 | 18.85 | 18.95 | 18.25 | 74,500 | 2,900 | 1.3 |
10/03/2022 |
18.85
|
1,458,900 | 18.20 | 19.25 | 18.10 | 94,000 | 0 | 1.8 |
09/03/2022 |
18.20
|
1,794,800 | 18.40 | 18.40 | 17.20 | 29,000 | 2,000 | 0.5 |
08/03/2022 |
18.40
|
1,173,200 | 19 | 19.20 | 18.30 | 46,600 | 1,000 | 0.9 |
07/03/2022 |
19
|
1,683,500 | 18.05 | 19.25 | 18.10 | 26,700 | 0 | 0.5 |
04/03/2022 |
18.05
|
3,300,600 | 16.90 | 18.05 | 17 | 27,100 | 13,300 | 0.2 |
03/03/2022 |
16.90
|
1,307,800 | 16.25 | 16.90 | 16.55 | 300 | 1,600 | -0.0 |
02/03/2022 |
16.25
|
586,100 | 16.50 | 16.75 | 16.20 | 6,600 | 27,000 | -0.3 |
01/03/2022 |
16.50
|
919,600 | 16.20 | 16.80 | 16.10 | 14,600 | 0 | 0.2 |
28/02/2022 |
16.20
|
546,300 | 16.30 | 16.65 | 16 | 8,100 | 0 | 0.1 |
25/02/2022 |
16.30
|
635,700 | 16.10 | 16.60 | 16.10 | 26,700 | 13,400 | 0.2 |
24/02/2022 |
16.10
|
1,434,500 | 16.80 | 17.20 | 15.85 | 3,000 | 15,500 | -0.2 |
23/02/2022 |
16.80
|
545,600 | 16.80 | 17.10 | 16.70 | 0 | 1,900 | -0.0 |
22/02/2022 |
16.80
|
808,600 | 17.10 | 17.10 | 16.35 | 32,000 | 5,100 | 0.5 |
21/02/2022 |
17.10
|
1,920,000 | 16 | 17.10 | 15.90 | 19,900 | 1,800 | 0.3 |
18/02/2022 |
16
|
378,900 | 16.10 | 16.25 | 15.90 | 11,800 | 0 | 0.2 |
17/02/2022 |
16.10
|
788,700 | 16.30 | 16.50 | 15.90 | 8,100 | 0 | 0.1 |
16/02/2022 |
16.30
|
597,900 | 16.30 | 16.50 | 16 | 1,500 | 400 | 0.0 |
15/02/2022 |
16.30
|
497,500 | 15.85 | 16.45 | 15.70 | 0 | 5,800 | -0.1 |
14/02/2022 |
15.85
|
379,800 | 16.15 | 16.20 | 15.70 | 2,000 | 2,400 | -0.0 |
11/02/2022 |
16.15
|
864,100 | 15.70 | 16.50 | 15.60 | 0 | 9,800 | -0.2 |
10/02/2022 |
15.70
|
264,400 | 15.65 | 15.80 | 15.60 | 1,500 | 4,200 | -0.0 |
09/02/2022 |
15.65
|
370,100 | 15.65 | 15.90 | 15.50 | 0 | 9,000 | -0.1 |
08/02/2022 |
15.65
|
323,700 | 15.60 | 15.70 | 15.45 | 0 | 16,000 | -0.2 |
07/02/2022 |
15.60
|
215,500 | 15.50 | 15.75 | 15.40 | 1,900 | 5,700 | -0.1 |
28/01/2022 |
15.50
|
368,300 | 14.75 | 15.50 | 14.70 | 0 | 12,500 | -0.2 |
27/01/2022 |
14.75
|
493,600 | 15.30 | 15.45 | 14.60 | 6,000 | 19,500 | -0.2 |
26/01/2022 |
15.30
|
312,100 | 15.60 | 15.80 | 15.10 | 4,500 | 26,100 | -0.3 |
25/01/2022 |
15.60
|
426,700 | 15.10 | 15.75 | 14.70 | 20,700 | 5,300 | 0.2 |
24/01/2022 |
15.10
|
699,100 | 16.20 | 16.30 | 15.10 | 0 | 39,700 | -0.6 |
21/01/2022 |
16.20
|
375,000 | 15.95 | 16.80 | 15.95 | 11,200 | 10,500 | 0.0 |
20/01/2022 |
15.95
|
390,400 | 15.90 | 16 | 15.50 | 16,300 | 17,400 | -0.0 |
19/01/2022 |
15.90
|
348,600 | 15.90 | 16.35 | 15.65 | 0 | 27,100 | -0.4 |
18/01/2022 |
15.90
|
620,000 | 16.70 | 16.70 | 14.70 | 24,400 | 3,000 | 0.3 |
17/01/2022 |
16.70
|
333,200 | 16.80 | 17.15 | 16.70 | 7,900 | 9,700 | -0.0 |
14/01/2022 |
16.80
|
1,161,600 | 16.25 | 16.90 | 15.30 | 49,500 | 7,400 | 0.7 |
13/01/2022 |
16.25
|
896,700 | 16.55 | 17 | 16 | 25,700 | 10,000 | 0.3 |
12/01/2022 |
16.55
|
1,488,000 | 17 | 17.40 | 15.85 | 29,900 | 8,400 | 0.4 |
11/01/2022 |
17
|
1,047,700 | 17.40 | 17.60 | 16.90 | 12,400 | 9,700 | 0.0 |
10/01/2022 |
17.40
|
1,521,800 | 17.10 | 17.95 | 16.60 | 2,200 | 37,800 | -0.5 |
07/01/2022 |
17.10
|
1,382,500 | 17 | 17.95 | 17 | 400 | 41,800 | -0.7 |
06/01/2022 |
17
|
2,259,100 | 15.90 | 17 | 15.70 | 39,800 | 0 | 0.6 |
05/01/2022 |
15.90
|
796,600 | 15.90 | 16 | 15.65 | 17,600 | 100 | 0.3 |
04/01/2022 |
15.90
|
793,000 | 15.45 | 16.25 | 15.50 | 19,400 | 3,200 | 0.3 |
31/12/2021 |
15.45
|
673,900 | 15.35 | 15.55 | 15.20 | 42,400 | 0 | 0.7 |
30/12/2021 |
15.35
|
1,115,000 | 15.80 | 16 | 15.30 | 1,500 | 0 | 0.0 |
29/12/2021 |
15.80
|
1,201,800 | 15.85 | 16.40 | 15.75 | 600 | 0 | 0.0 |
28/12/2021 |
15.85
|
1,266,000 | 15.55 | 16.40 | 15.40 | 800 | 54,900 | -0.9 |
27/12/2021 |
15.55
|
1,760,900 | 14.65 | 15.65 | 14.65 | 8,700 | 6,100 | 0.0 |
24/12/2021 |
14.65
|
1,984,700 | 13.80 | 14.75 | 14 | 10,100 | 3,500 | 0.1 |
23/12/2021 |
13.80
|
1,251,200 | 13.70 | 13.95 | 13.35 | 14,500 | 1,200 | 0.2 |
22/12/2021 |
13.70
|
821,800 | 13.60 | 13.95 | 13.35 | 19,200 | 0 | 0.3 |
21/12/2021 |
13.60
|
851,700 | 13.60 | 13.95 | 13.20 | 18,600 | 0 | 0.3 |
20/12/2021 |
13.60
|
816,900 | 13.85 | 14 | 13.20 | 8,900 | 13,800 | -0.1 |
17/12/2021 |
13.85
|
1,046,900 | 13.95 | 14.50 | 13.80 | 17,700 | 33,900 | -0.2 |
16/12/2021 |
13.95
|
2,277,100 | 13.05 | 13.95 | 12.80 | 13,000 | 0 | 0.2 |
15/12/2021 |
13.05
|
998,500 | 13.30 | 13.45 | 13 | 17,500 | 31,400 | -0.2 |
14/12/2021 |
13.30
|
2,375,300 | 12.65 | 13.50 | 12.80 | 0 | 30,400 | -0.4 |
13/12/2021 |
12.65
|
1,280,600 | 11.85 | 12.65 | 11.90 | 3,000 | 0 | 0.0 |
10/12/2021 |
11.85
|
751,000 | 11.90 | 12 | 11.75 | 7,200 | 3,800 | 0.0 |
09/12/2021 |
11.90
|
622,400 | 11.65 | 11.95 | 11.50 | 37,600 | 0 | 0.4 |
08/12/2021 |
11.65
|
390,500 | 11.65 | 11.80 | 11.40 | 0 | 500 | -0.0 |
07/12/2021 |
11.65
|
944,300 | 11.25 | 11.65 | 11.10 | 16,100 | 8,300 | 0.1 |
06/12/2021 |
11.25
|
949,800 | 11.95 | 12.20 | 11.25 | 3,500 | 22,800 | -0.2 |
03/12/2021 |
11.95
|
920,000 | 12.45 | 12.55 | 11.95 | 0 | 57,600 | -0.7 |
02/12/2021 |
12.45
|
1,426,500 | 12.15 | 12.60 | 12.25 | 0 | 7,200 | -0.1 |
01/12/2021 |
12.15
|
528,000 | 12.25 | 12.35 | 11.95 | 900 | 63,800 | -0.8 |
30/11/2021 |
12.25
|
764,700 | 12.15 | 12.80 | 12 | 3,500 | 20,600 | -0.2 |
29/11/2021 |
12.15
|
466,400 | 12.25 | 12.25 | 11.75 | 5,400 | 29,100 | -0.1 |