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) |
-1.30 | -7.51% | 36,202,800 | 772,100 | 11.8 |
15.45
17.30
16
|
2 tháng
(2024-07-22) |
-0.65 | -3.90% | 105,565,800 | -319,100 | -8.9 |
15.10
17.90
16
|
3 tháng
(2024-06-21) |
-3.05 | -16.01% | 212,754,000 | -1,468,000 | -33.6 |
15.10
21.90
16
|
6 tháng
(2024-03-25) |
4.25 | 36.17% | 398,924,500 | 1,307,140 | 3.9 |
9.90
21.90
16
|
12 tháng
(2023-09-25) |
3 | 23.08% | 642,436,200 | 1,411,340 | 5.7 |
8.40
21.90
16
|
24 tháng
(2022-09-30) |
2.15 | 15.52% | 1,006,048,500 | 1,073,750 | 2.8 |
6.18
21.90
16
|
36 tháng
(2021-10-05) |
-4.35 | -21.38% | 1,522,834,700 | 1,327,950 | 8.9 |
6.18
25.30
16
|
60 tháng
(2019-10-16) |
14.22 | 798.88% | 2,130,098,020 | -76,100 | -7.0 |
1.24
25.30
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
15.55
|
1,692,800 | 14.55 | 15.55 | 13.55 | 152,800 | 0 | 2.2 |
25/04/2022 |
14.55
|
2,200,800 | 15.90 | 16.20 | 14.55 | 33,800 | 68,300 | -0.6 |
22/04/2022 |
15.60
|
2,351,800 | 15.30 | 16.25 | 15 | 40,900 | 5,800 | 0.6 |
21/04/2022 |
15.20
|
2,682,100 | 14.95 | 16.30 | 14.75 | 216,800 | 22,700 | 2.9 |
20/04/2022 |
15.85
|
2,228,500 | 17 | 17 | 15.85 | 150,100 | 4,000 | 2.4 |
19/04/2022 |
17
|
2,200,900 | 17.60 | 18.50 | 16.70 | 45,900 | 1,700 | 0.8 |
18/04/2022 |
17.75
|
2,266,800 | 18.95 | 18.95 | 17.75 | 6,300 | 35,400 | -0.5 |
15/04/2022 |
19.05
|
1,227,400 | 19.05 | 19.80 | 19 | 600 | 9,900 | -0.2 |
14/04/2022 |
19.35
|
1,526,000 | 19.70 | 19.75 | 19.25 | 10,500 | 0 | 0.2 |
13/04/2022 |
19.40
|
1,888,600 | 18.70 | 19.50 | 17.90 | 23,700 | 1,500 | 0.4 |
12/04/2022 |
18.60
|
1,737,000 | 20 | 20.60 | 18.60 | 2,800 | 24,100 | -0.4 |
08/04/2022 |
20
|
1,950,600 | 19.90 | 20.75 | 19.70 | 600 | 52,500 | -1.0 |
07/04/2022 |
20
|
5,547,700 | 21 | 21.40 | 19.85 | 11,600 | 16,300 | -0.1 |
06/04/2022 |
21
|
3,539,600 | 22.50 | 22.75 | 21 | 5,500 | 24,100 | -0.4 |
05/04/2022 |
22.50
|
2,378,500 | 22.30 | 23.20 | 22 | 24,900 | 17,300 | 0.2 |
04/04/2022 |
22.30
|
3,030,300 | 23 | 23.50 | 22.30 | 7,000 | 43,600 | -0.8 |
01/04/2022 |
22.75
|
3,444,200 | 22.40 | 23.20 | 22 | 31,300 | 13,000 | 0.4 |
31/03/2022 |
22.85
|
3,259,400 | 23 | 23.85 | 22.55 | 14,900 | 6,000 | 0.2 |
30/03/2022 |
23.20
|
8,338,100 | 22.60 | 23.90 | 22 | 20,200 | 42,200 | -0.5 |
29/03/2022 |
22.35
|
5,756,800 | 21 | 22.35 | 21 | 54,500 | 15,500 | 0.9 |
28/03/2022 |
20.90
|
2,809,000 | 20.35 | 21.50 | 20.30 | 4,500 | 9,900 | -0.1 |
25/03/2022 |
21.15
|
3,679,100 | 21.90 | 22.35 | 21.05 | 3,700 | 104,400 | -2.2 |
24/03/2022 |
21.90
|
3,532,900 | 21.30 | 22.40 | 21.15 | 27,700 | 46,100 | -0.4 |
23/03/2022 |
21.40
|
2,957,500 | 21.50 | 22.20 | 21.40 | 5,700 | 23,300 | -0.4 |
22/03/2022 |
21.50
|
3,169,500 | 21.25 | 22 | 21 | 13,000 | 44,900 | -0.7 |
21/03/2022 |
21
|
2,301,800 | 21 | 21.45 | 21 | 151,500 | 29,000 | 2.6 |
18/03/2022 |
20.65
|
2,143,400 | 20.50 | 20.95 | 20.30 | 14,300 | 0 | 0.3 |
17/03/2022 |
20.30
|
1,858,600 | 20.80 | 20.85 | 20.10 | 10,000 | 0 | 0.2 |
16/03/2022 |
20.65
|
1,494,400 | 21 | 21.45 | 20.65 | 9,200 | 91,200 | -1.7 |
15/03/2022 |
20.80
|
2,982,800 | 20.45 | 21.10 | 19.30 | 68,100 | 47,100 | 0.4 |
14/03/2022 |
20.45
|
5,457,000 | 21.15 | 21.95 | 20.45 | 72,600 | 96,100 | -0.5 |
11/03/2022 |
21.95
|
3,416,500 | 22 | 22.70 | 21.60 | 91,600 | 14,600 | 1.7 |
10/03/2022 |
22
|
3,076,400 | 23.30 | 23.30 | 21.90 | 24,400 | 30,700 | -0.1 |
09/03/2022 |
22.50
|
10,162,700 | 20.90 | 22.50 | 19.60 | 171,900 | 34,900 | 2.9 |
08/03/2022 |
21.05
|
4,517,200 | 21.80 | 22.50 | 21.05 | 22,900 | 22,000 | 0.0 |
07/03/2022 |
22.60
|
3,669,000 | 21.90 | 23 | 21.05 | 67,100 | 17,100 | 1.1 |
04/03/2022 |
21.85
|
9,768,000 | 22.20 | 22.20 | 21.15 | 34,500 | 31,800 | 0.0 |
03/03/2022 |
20.75
|
4,582,200 | 19.50 | 20.75 | 19.40 | 17,100 | 22,300 | -0.1 |
02/03/2022 |
19.40
|
3,179,000 | 19.85 | 20.15 | 19.25 | 96,300 | 76,900 | 0.4 |
01/03/2022 |
19.35
|
3,886,000 | 18.50 | 19.35 | 18.40 | 12,200 | 4,700 | 0.1 |
28/02/2022 |
18.10
|
1,284,400 | 17.55 | 18.10 | 17.55 | 20,000 | 7,200 | 0.2 |
25/02/2022 |
17.45
|
1,182,900 | 17.65 | 18 | 17.45 | 30,300 | 65,900 | -0.6 |
24/02/2022 |
17.35
|
2,032,800 | 18.20 | 18.35 | 16.95 | 16,700 | 151,900 | -2.4 |
23/02/2022 |
18.20
|
1,184,900 | 17.90 | 18.40 | 17.90 | 68,500 | 1,000 | 1.2 |
22/02/2022 |
17.70
|
1,858,900 | 18 | 18.20 | 17.50 | 12,100 | 16,200 | -0.1 |
21/02/2022 |
18.45
|
1,427,000 | 18.90 | 18.90 | 18.35 | 49,000 | 2,500 | 0.9 |
18/02/2022 |
18.60
|
1,444,700 | 18.20 | 18.80 | 18.20 | 50,700 | 1,400 | 0.9 |
17/02/2022 |
18.40
|
2,325,400 | 17.80 | 18.90 | 17.45 | 27,000 | 10,000 | 0.3 |
16/02/2022 |
17.90
|
745,300 | 17.80 | 18.30 | 17.60 | 43,900 | 300 | 0.8 |
15/02/2022 |
17.70
|
617,200 | 18.10 | 18.10 | 17.50 | 10,300 | 14,600 | -0.1 |
14/02/2022 |
18.15
|
2,728,600 | 16.80 | 18.25 | 16.50 | 11,100 | 5,200 | 0.1 |
11/02/2022 |
17.10
|
829,500 | 17 | 17.50 | 16.60 | 2,500 | 7,500 | -0.1 |
10/02/2022 |
17
|
971,600 | 17.20 | 17.40 | 16.90 | 69,600 | 24,700 | 0.8 |
09/02/2022 |
17.40
|
2,204,700 | 17.20 | 17.80 | 17.10 | 88,300 | 96,100 | -0.1 |
08/02/2022 |
16.65
|
843,700 | 16.60 | 16.65 | 16 | 7,500 | 13,400 | -0.1 |
07/02/2022 |
15.60
|
326,700 | 15.50 | 15.60 | 15.05 | 24,800 | 0 | 0.4 |
28/01/2022 |
14.60
|
470,900 | 14.45 | 14.85 | 14.35 | 14,100 | 8,300 | 0.1 |
27/01/2022 |
14.60
|
404,200 | 14.90 | 15.10 | 14.55 | 900 | 19,900 | -0.3 |
26/01/2022 |
15.10
|
538,700 | 15.50 | 15.90 | 15.10 | 10,600 | 77,300 | -1.1 |
25/01/2022 |
15.20
|
608,600 | 14.95 | 15.35 | 14.45 | 8,700 | 25,400 | -0.2 |
24/01/2022 |
15.10
|
1,679,000 | 16.10 | 16.25 | 14.90 | 38,700 | 94,500 | -0.9 |
21/01/2022 |
15.20
|
474,700 | 15 | 15.20 | 14.80 | 200 | 200 | 0 |
20/01/2022 |
14.25
|
396,400 | 13.35 | 14.25 | 13.35 | 11,200 | 0 | 0.2 |
19/01/2022 |
13.20
|
969,500 | 13.10 | 13.95 | 13.10 | 107,300 | 0 | 1.4 |
18/01/2022 |
13.95
|
1,296,300 | 14 | 14.90 | 13.95 | 70,200 | 15,100 | 0.8 |
17/01/2022 |
14.95
|
1,741,000 | 16.50 | 16.50 | 14.95 | 4,500 | 59,900 | -0.8 |
14/01/2022 |
16.05
|
1,355,700 | 15.60 | 16.50 | 15.55 | 58,100 | 0 | 0.9 |
13/01/2022 |
16.70
|
1,141,200 | 17.80 | 17.80 | 16.65 | 4,800 | 0 | 0.1 |
12/01/2022 |
17.20
|
2,053,400 | 17.80 | 18 | 16.75 | 23,300 | 500 | 0.4 |
11/01/2022 |
18
|
1,200,700 | 18.40 | 18.50 | 18 | 2,900 | 52,100 | -0.9 |
10/01/2022 |
18.40
|
1,887,400 | 19.20 | 19.25 | 18.40 | 5,200 | 1,300 | 0.1 |
07/01/2022 |
19
|
1,538,600 | 18.50 | 19.20 | 18.50 | 12,000 | 1,000 | 0.2 |
06/01/2022 |
18.50
|
1,987,800 | 18.90 | 18.90 | 18.45 | 300 | 3,000 | -0.1 |
05/01/2022 |
18.90
|
1,702,600 | 19.30 | 19.50 | 18.90 | 1,800 | 62,300 | -1.2 |
04/01/2022 |
19.05
|
1,159,500 | 19.40 | 19.40 | 18.90 | 4,600 | 23,000 | -0.3 |
31/12/2021 |
19
|
993,900 | 18.95 | 19.20 | 18.70 | 9,700 | 151,200 | -2.7 |
30/12/2021 |
18.70
|
904,800 | 18.45 | 19.20 | 18.45 | 8,100 | 8,800 | -0.0 |
29/12/2021 |
18.60
|
1,163,200 | 18.55 | 18.90 | 18.30 | 34,300 | 100 | 0.6 |
28/12/2021 |
18.60
|
1,385,000 | 18.80 | 18.95 | 18.40 | 28,300 | 8,900 | 0.4 |
27/12/2021 |
18.80
|
803,700 | 18.90 | 19.45 | 18.80 | 1,300 | 17,700 | -0.3 |
24/12/2021 |
18.90
|
824,100 | 18.75 | 19.30 | 18.65 | 600 | 26,300 | -0.5 |
23/12/2021 |
18.75
|
2,091,500 | 19.30 | 19.35 | 18.35 | 10,600 | 63,700 | -1.0 |
22/12/2021 |
19.40
|
1,534,600 | 19.60 | 19.95 | 19.30 | 26,000 | 4,000 | 0.4 |
21/12/2021 |
19.40
|
2,165,800 | 19.50 | 20 | 19.10 | 36,100 | 0 | 0.7 |
20/12/2021 |
19.85
|
1,731,500 | 20.05 | 20.50 | 19.20 | 105,800 | 5,900 | 2.0 |
17/12/2021 |
20
|
2,235,900 | 20.95 | 20.95 | 19.90 | 16,200 | 60,800 | -0.9 |
16/12/2021 |
21.10
|
3,911,400 | 22.10 | 22.10 | 21 | 34,900 | 124,900 | -1.9 |
15/12/2021 |
20.70
|
2,109,200 | 19.75 | 20.70 | 19.50 | 16,800 | 1,500 | 0.3 |
14/12/2021 |
19.35
|
2,020,000 | 18.45 | 19.50 | 18.45 | 140,700 | 6,100 | 2.6 |
13/12/2021 |
18.45
|
1,082,100 | 18.50 | 18.70 | 18.35 | 40,900 | 6,200 | 0.6 |
10/12/2021 |
18.40
|
977,300 | 18.70 | 19 | 18.30 | 800 | 22,200 | -0.4 |
09/12/2021 |
18.65
|
773,600 | 18.15 | 19 | 18.15 | 21,800 | 2,700 | 0.4 |
08/12/2021 |
18.20
|
856,600 | 18.30 | 18.50 | 18.15 | 2,000 | 0 | 0.0 |
07/12/2021 |
18.30
|
1,207,100 | 18 | 18.40 | 17.75 | 69,800 | 15,900 | 1.0 |
06/12/2021 |
17.75
|
1,954,200 | 19 | 19.30 | 17.70 | 16,000 | 23,700 | -0.2 |
03/12/2021 |
19
|
1,408,000 | 19.80 | 19.80 | 19 | 15,000 | 0 | 0.3 |
02/12/2021 |
19.75
|
1,211,500 | 19.45 | 20 | 19.40 | 16,200 | 1,500 | 0.3 |
01/12/2021 |
19.50
|
1,171,900 | 19.50 | 19.90 | 19.30 | 4,200 | 0 | 0.1 |
30/11/2021 |
19.35
|
1,489,800 | 19.60 | 20 | 19.20 | 400 | 0 | 0.0 |
29/11/2021 |
19.45
|
2,001,500 | 18.30 | 20.50 | 18.30 | 5,700 | 261,600 | -4.7 |