Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 1.30% | 1,049,700 | -1,600 | -0.0 |
14.85
15.75
15.60
|
2 tháng
(2024-09-16) |
1 | 6.85% | 2,221,000 | -2,120 | -0.0 |
14.40
15.75
15.60
|
3 tháng
(2024-08-15) |
1.60 | 11.43% | 3,019,700 | -18,520 | -0.2 |
13.50
15.75
15.60
|
6 tháng
(2024-05-17) |
2 | 14.71% | 9,509,800 | -44,930 | -0.6 |
12.70
16.35
15.60
|
12 tháng
(2023-11-20) |
3.60 | 30% | 13,490,900 | -74,139 | -1.0 |
11.30
16.35
15.60
|
24 tháng
(2022-11-24) |
6 | 62.50% | 27,896,500 | -100,114 | -2.2 |
9.60
16.35
15.60
|
36 tháng
(2021-11-29) |
-4.82 | -23.60% | 65,807,400 | -153,769 | -6.2 |
9.30
26.10
15.60
|
60 tháng
(2019-12-10) |
11.88 | 319.48% | 127,594,840 | -2,072,699 | -43.1 |
2.34
26.10
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2022 |
21.90
|
70,300 | 21.69 | 22.59 | 21.35 | 0 | 0 | 0 |
20/01/2022 |
21.69
|
177,700 | 20.76 | 22.21 | 21.28 | 0 | 0 | 0 |
19/01/2022 |
20.76
|
164,500 | 20.42 | 21.35 | 20.42 | 0 | 0 | 0 |
18/01/2022 |
20.42
|
235,200 | 23.42 | 23.42 | 20.42 | 0 | 0 | 0 |
17/01/2022 |
23.42
|
62,200 | 23.55 | 24.59 | 23.21 | 0 | 200 | -0.0 |
14/01/2022 |
23.55
|
401,500 | 22.55 | 24.10 | 21.69 | 0 | 0 | 0 |
13/01/2022 |
22.55
|
448,000 | 24.03 | 24.17 | 22.45 | 0 | 200 | -0.0 |
12/01/2022 |
24.03
|
342,500 | 24.45 | 24.45 | 23.21 | 0 | 0 | 0 |
11/01/2022 |
24.45
|
234,900 | 25.27 | 25.48 | 24.17 | 0 | 100 | -0.0 |
10/01/2022 |
25.27
|
926,500 | 24.31 | 26.00 | 24.03 | 0 | 0 | 0 |
07/01/2022 |
24.31
|
282,400 | 24.79 | 24.86 | 24.17 | 0 | 0 | 0 |
06/01/2022 |
24.79
|
543,000 | 24.24 | 24.79 | 23.42 | 0 | 0 | 0 |
05/01/2022 |
24.24
|
333,900 | 24.65 | 24.65 | 23.90 | 0 | 0 | 0 |
04/01/2022 |
24.65
|
229,600 | 24.10 | 25.14 | 23.90 | 0 | 0 | 0 |
31/12/2021 |
24.10
|
367,800 | 22.62 | 24.17 | 22.45 | 0 | 0 | 0 |
30/12/2021 |
22.62
|
256,900 | 22.66 | 23.28 | 22.24 | 0 | 1,500 | -0.0 |
29/12/2021 |
22.66
|
328,900 | 23.35 | 23.55 | 22.38 | 0 | 1,800 | -0.1 |
28/12/2021 |
23.35
|
637,000 | 23.76 | 24.79 | 23.17 | 0 | 0 | 0 |
27/12/2021 |
23.76
|
557,900 | 24.28 | 24.79 | 23.07 | 0 | 0 | 0 |
24/12/2021 |
24.28
|
589,500 | 26.10 | 26.10 | 24.28 | 0 | 0 | 0 |
23/12/2021 |
26.10
|
607,700 | 25.27 | 27.00 | 25.14 | 0 | 0 | 0 |
22/12/2021 |
25.27
|
980,900 | 23.62 | 25.27 | 25.07 | 0 | 0 | 0 |
21/12/2021 |
23.62
|
603,600 | 22.11 | 23.62 | 23.07 | 0 | 0 | 0 |
20/12/2021 |
22.11
|
444,400 | 20.66 | 22.11 | 21.76 | 0 | 2,500 | -0.1 |
17/12/2021 |
20.66
|
192,500 | 20.66 | 20.66 | 19.49 | 0 | 0 | 0 |
16/12/2021 |
20.66
|
80,700 | 20.52 | 20.66 | 20.11 | 0 | 0 | 0 |
15/12/2021 |
20.52
|
62,500 | 21.21 | 21.21 | 20.45 | 0 | 0 | 0 |
14/12/2021 |
21.21
|
108,100 | 21.25 | 22.18 | 20.45 | 0 | 1,800 | -0.1 |
13/12/2021 |
21.25
|
176,100 | 19.87 | 21.25 | 19.87 | 0 | 0 | 0 |
10/12/2021 |
19.87
|
34,300 | 19.83 | 20.11 | 19.56 | 0 | 0 | 0 |
09/12/2021 |
19.83
|
44,200 | 19.56 | 19.83 | 19.56 | 0 | 0 | 0 |
08/12/2021 |
19.56
|
77,600 | 19.08 | 20.35 | 19.01 | 0 | 100 | -0.0 |
07/12/2021 |
19.08
|
44,300 | 18.87 | 19.18 | 18.80 | 0 | 0 | 0 |
06/12/2021 |
18.87
|
78,900 | 19.28 | 19.66 | 18.80 | 0 | 700 | -0.0 |
03/12/2021 |
19.28
|
96,100 | 20.08 | 20.25 | 19.28 | 0 | 0 | 0 |
02/12/2021 |
20.08
|
54,900 | 20.11 | 20.32 | 19.97 | 0 | 200 | -0.0 |
01/12/2021 |
20.11
|
90,400 | 20.66 | 20.66 | 19.97 | 0 | 200 | -0.0 |
30/11/2021 |
20.66
|
93,800 | 20.42 | 21.69 | 20.38 | 0 | 1,600 | -0.0 |
29/11/2021 |
20.42
|
109,100 | 20.94 | 20.94 | 19.49 | 0 | 0 | 0 |
26/11/2021 |
20.94
|
90,100 | 21.76 | 21.76 | 20.66 | 0 | 8,000 | -0.3 |
25/11/2021 |
21.76
|
128,100 | 21.62 | 22.38 | 21.69 | 0 | 1,000 | -0.0 |
24/11/2021 |
21.62
|
277,100 | 20.21 | 21.62 | 20.21 | 0 | 6,700 | -0.2 |
23/11/2021 |
20.21
|
86,100 | 18.90 | 20.21 | 17.63 | 0 | 3,800 | -0.1 |
22/11/2021 |
18.90
|
345,200 | 20.32 | 20.35 | 18.90 | 0 | 0 | 0 |
19/11/2021 |
20.32
|
182,100 | 21.07 | 21.07 | 20.32 | 0 | 5,700 | -0.2 |
18/11/2021 |
21.07
|
240,500 | 21.62 | 21.97 | 21.04 | 0 | 4,500 | -0.1 |
17/11/2021 |
21.62
|
99,200 | 21.87 | 22.07 | 21.35 | 0 | 4,500 | -0.1 |
16/11/2021 |
21.87
|
148,000 | 22.35 | 22.35 | 21.56 | 0 | 3,800 | -0.1 |
15/11/2021 |
22.35
|
168,100 | 22.73 | 23.07 | 22.18 | 0 | 300 | -0.0 |
12/11/2021 |
22.73
|
133,100 | 23.07 | 23.24 | 22.18 | 0 | 1,700 | -0.1 |
11/11/2021 |
23.07
|
265,700 | 22.18 | 23.73 | 22.04 | 0 | 100 | -0.0 |
10/11/2021 |
22.18
|
108,400 | 22.31 | 22.31 | 21.90 | 0 | 6,200 | -0.2 |
09/11/2021 |
22.31
|
82,500 | 22.31 | 22.80 | 21.76 | 0 | 1,500 | -0.0 |
08/11/2021 |
22.31
|
193,100 | 22.31 | 22.59 | 21.90 | 0 | 0 | 0 |
05/11/2021 |
22.31
|
219,700 | 21.76 | 22.66 | 21.35 | 0 | 5,400 | -0.2 |
04/11/2021 |
21.76
|
196,300 | 22.31 | 22.31 | 21.35 | 0 | 5,300 | -0.2 |
03/11/2021 |
22.31
|
592,400 | 23.97 | 24.65 | 22.31 | 0 | 8,900 | -0.3 |
02/11/2021 |
23.97
|
277,000 | 23.55 | 24.65 | 23.55 | 0 | 0 | 0 |
01/11/2021 |
23.55
|
514,200 | 23.42 | 24.79 | 23.55 | 0 | 4,400 | -0.2 |
29/10/2021 |
23.42
|
894,700 | 21.90 | 23.42 | 21.76 | 0 | 0 | 0 |
28/10/2021 |
21.90
|
383,600 | 21.28 | 22.04 | 21.31 | 0 | 300 | -0.0 |
27/10/2021 |
21.28
|
223,300 | 20.59 | 21.35 | 20.11 | 0 | 1,800 | -0.1 |
26/10/2021 |
20.59
|
38,000 | 20.66 | 20.66 | 20.01 | 0 | 1,400 | -0.0 |
25/10/2021 |
20.66
|
163,400 | 20.87 | 20.87 | 20.32 | 0 | 1,200 | -0.0 |
22/10/2021 |
20.87
|
130,000 | 20.87 | 21.35 | 20.73 | 0 | 2,900 | -0.1 |
21/10/2021 |
20.87
|
86,200 | 21.28 | 21.28 | 20.66 | 0 | 6,600 | -0.2 |
20/10/2021 |
21.28
|
98,100 | 21.14 | 21.69 | 20.87 | 0 | 3,400 | -0.1 |
19/10/2021 |
21.14
|
55,000 | 21.04 | 21.21 | 20.66 | 200 | 400 | -0.0 |
18/10/2021 |
21.04
|
115,100 | 21.11 | 21.73 | 20.87 | 0 | 11,100 | -0.3 |
15/10/2021 |
21.11
|
131,000 | 21.35 | 21.49 | 21.07 | 2,100 | 0 | 0.1 |
14/10/2021 |
21.35
|
88,400 | 21.42 | 21.69 | 21.07 | 3,200 | 1,800 | 0.0 |
13/10/2021 |
21.42
|
344,200 | 21.87 | 21.87 | 20.80 | 1,300 | 300 | 0.0 |
12/10/2021 |
21.87
|
318,300 | 22.04 | 22.31 | 21.49 | 900 | 45,300 | -1.4 |
11/10/2021 |
22.04
|
226,300 | 21.56 | 22.38 | 21.56 | 3,200 | 22,400 | -0.6 |
08/10/2021 |
21.56
|
243,500 | 21.62 | 21.97 | 21.56 | 0 | 20,400 | -0.6 |
07/10/2021 |
21.62
|
282,000 | 21.42 | 21.90 | 21.07 | 900 | 1,700 | -0.0 |
06/10/2021 |
21.42
|
159,700 | 21.35 | 21.69 | 21.35 | 6,700 | 0 | 0.2 |
05/10/2021 |
21.35
|
329,300 | 20.80 | 21.69 | 20.80 | 17,600 | 600 | 0.5 |
04/10/2021 |
20.80
|
299,800 | 20.73 | 21.04 | 19.63 | 10,800 | 2,900 | 0.2 |
01/10/2021 |
20.73
|
117,700 | 20.66 | 21.21 | 20.04 | 243,322 | 234,622 | 0.3 |
30/09/2021 |
20.66
|
234,100 | 21.59 | 21.83 | 20.66 | 5,400 | 3,600 | 0.1 |
29/09/2021 |
21.59
|
303,400 | 21.69 | 21.76 | 20.73 | 3,700 | 6,300 | -0.1 |
28/09/2021 |
21.69
|
241,700 | 20.80 | 21.90 | 20.04 | 9,000 | 2,900 | 0.2 |
27/09/2021 |
20.80
|
226,500 | 21.97 | 22.38 | 20.45 | 4,500 | 4,900 | -0.0 |
24/09/2021 |
21.97
|
844,300 | 20.76 | 22.21 | 20.76 | 9,600 | 28,100 | -0.6 |
23/09/2021 |
20.76
|
123,400 | 19.42 | 20.76 | 20.76 | 0 | 0 | 0 |
22/09/2021 |
19.42
|
584,600 | 18.77 | 19.49 | 18.25 | 10,000 | 6,700 | 0.1 |
21/09/2021 |
18.77
|
367,000 | 18.42 | 19.01 | 17.60 | 10,300 | 7,800 | 0.1 |
20/09/2021 |
18.42
|
271,800 | 18.59 | 18.94 | 17.91 | 17,900 | 0 | 0.5 |
17/09/2021 |
18.59
|
386,800 | 18.94 | 19.97 | 18.59 | 400 | 19,000 | -0.5 |
16/09/2021 |
18.94
|
861,300 | 18.73 | 19.97 | 18.80 | 8,600 | 34,500 | -0.7 |
15/09/2021 |
18.73
|
1,286,600 | 17.53 | 18.73 | 17.49 | 6,300 | 2,000 | 0.1 |
14/09/2021 |
17.53
|
336,100 | 16.39 | 17.53 | 15.98 | 14,300 | 0 | 0.3 |
13/09/2021 |
16.39
|
238,700 | 16.87 | 16.87 | 15.84 | 14,200 | 0 | 0.3 |
10/09/2021 |
16.87
|
428,900 | 16.63 | 17.77 | 16.18 | 2,100 | 9,500 | -0.2 |
09/09/2021 |
16.63
|
223,100 | 15.56 | 16.63 | 16.53 | 0 | 1,000 | -0.0 |
08/09/2021 |
15.56
|
2,071,200 | 14.57 | 15.56 | 13.64 | 0 | 47,500 | -1.1 |
07/09/2021 |
14.57
|
194,000 | 14.91 | 14.91 | 13.91 | 3,800 | 9,100 | -0.1 |
06/09/2021 |
14.91
|
245,600 | 14.46 | 15.08 | 14.46 | 1,900 | 7,500 | -0.1 |
01/09/2021 |
14.46
|
207,700 | 14.60 | 14.67 | 14.26 | 5,900 | 2,000 | 0.1 |