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) |
-0.60 | -3.75% | 117,800 | 0 | 0 |
15.40
16.30
15.40
|
2 tháng
(2024-07-22) |
-0.60 | -3.75% | 283,900 | 0 | 0 |
15.40
17.90
15.40
|
3 tháng
(2024-06-21) |
-0.70 | -4.35% | 568,600 | 0 | 0 |
15.40
17.90
15.40
|
6 tháng
(2024-03-25) |
1.10 | 7.69% | 2,119,003 | -11,500 | -0.2 |
14.20
17.90
15.40
|
12 tháng
(2023-09-25) |
2 | 14.93% | 4,361,286 | -39,868 | -0.6 |
11.20
17.90
15.40
|
24 tháng
(2022-09-30) |
3.29 | 27.20% | 9,650,369 | -10,068 | -0.1 |
7.63
17.90
15.40
|
36 tháng
(2021-10-05) |
-3.25 | -17.42% | 30,962,477 | -17,268 | -0.3 |
7.63
22.11
15.40
|
60 tháng
(2019-10-16) |
7.13 | 86.16% | 132,554,941 | -319 | 1.3 |
6.96
26.20
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
17.18
|
110,100 | 17.61 | 18.57 | 17.09 | 0 | 0 | 0 |
06/07/2021 |
17.61
|
137,064 | 18.13 | 18.57 | 17.61 | 0 | 0 | 0 |
05/07/2021 |
18.13
|
70,400 | 18.65 | 18.65 | 18.13 | 0 | 0 | 0 |
02/07/2021 |
18.65
|
62,300 | 18.74 | 18.83 | 18.31 | 0 | 0 | 0 |
01/07/2021 |
18.74
|
53,500 | 19.00 | 19.09 | 18.48 | 0 | 0 | 0 |
30/06/2021 |
19.00
|
68,839 | 19.52 | 19.52 | 18.48 | 0 | 0 | 0 |
29/06/2021 |
19.52
|
77,700 | 19.26 | 19.87 | 19.09 | 0 | 0 | 0 |
28/06/2021 |
19.26
|
182,200 | 19.69 | 19.95 | 18.91 | 0 | 0 | 0 |
25/06/2021 |
19.69
|
44,800 | 19.95 | 20.22 | 18.05 | 0 | 0 | 0 |
24/06/2021 |
19.95
|
67,110 | 19.95 | 20.65 | 19.61 | 0 | 0 | 0 |
23/06/2021 |
19.95
|
73,900 | 19.87 | 20.30 | 19.69 | 0 | 0 | 0 |
22/06/2021 |
19.87
|
23,100 | 19.95 | 20.56 | 19.87 | 0 | 0 | 0 |
21/06/2021 |
19.95
|
57,600 | 20.48 | 20.48 | 19.78 | 0 | 0 | 0 |
18/06/2021 |
20.48
|
116,739 | 20.39 | 20.82 | 19.69 | 0 | 0 | 0 |
17/06/2021 |
20.39
|
104,600 | 20.22 | 20.48 | 19.78 | 0 | 0 | 0 |
16/06/2021 |
20.22
|
81,513 | 21.17 | 21.17 | 20.22 | 0 | 0 | 0 |
15/06/2021 |
21.17
|
1,270,823 | 20.91 | 21.43 | 20.74 | 0 | 0 | 0 |
14/06/2021 |
20.91
|
1,301,600 | 21.69 | 21.78 | 20.39 | 0 | 0 | 0 |
11/06/2021 |
21.69
|
1,135,900 | 21.69 | 21.78 | 21.52 | 0 | 0 | 0 |
10/06/2021 |
21.69
|
650,804 | 21.43 | 21.78 | 21.26 | 0 | 3,800 | -0.1 |
09/06/2021 |
21.43
|
379,749 | 20.91 | 21.52 | 20.39 | 49 | 0 | 0.0 |
08/06/2021 |
20.91
|
775,300 | 20.74 | 21.52 | 20.56 | 0 | 0 | 0 |
07/06/2021 |
20.74
|
408,209 | 20.82 | 21.17 | 19.52 | 0 | 3,000 | -0.1 |
04/06/2021 |
20.82
|
575,700 | 20.04 | 21.26 | 19.87 | 0 | 0 | 0 |
03/06/2021 |
20.04
|
346,000 | 19.95 | 20.39 | 19.87 | 0 | 0 | 0 |
02/06/2021 |
19.95
|
258,100 | 19.95 | 20.04 | 19.52 | 0 | 0 | 0 |
01/06/2021 |
19.95
|
230,405 | 19.78 | 20.30 | 19.78 | 0 | 0 | 0 |
31/05/2021 |
19.78
|
275,441 | 19.43 | 19.78 | 16.48 | 0 | 0 | 0 |
28/05/2021 |
19.43
|
444,600 | 19.09 | 19.52 | 19.00 | 0 | 0 | 0 |
27/05/2021 |
19.09
|
315,900 | 19.09 | 19.17 | 18.65 | 0 | 0 | 0 |
26/05/2021 |
19.09
|
253,430 | 19.09 | 19.43 | 18.91 | 0 | 0 | 0 |
25/05/2021 |
19.09
|
658,410 | 19.26 | 19.35 | 18.91 | 0 | 0 | 0 |
24/05/2021 |
19.26
|
332,600 | 19.17 | 19.35 | 19.00 | 0 | 0 | 0 |
21/05/2021 |
19.17
|
241,400 | 18.83 | 19.26 | 18.74 | 0 | 0 | 0 |
20/05/2021 |
18.83
|
344,800 | 18.22 | 19.52 | 18.13 | 0 | 0 | 0 |
19/05/2021 |
18.22
|
414,700 | 18.13 | 18.22 | 17.96 | 0 | 0 | 0 |
18/05/2021 |
18.13
|
394,200 | 18.22 | 18.22 | 17.96 | 0 | 0 | 0 |
17/05/2021 |
18.22
|
252,900 | 18.31 | 18.31 | 17.70 | 0 | 0 | 0 |
14/05/2021 |
18.31
|
240,500 | 18.22 | 18.39 | 18.13 | 0 | 0 | 0 |
13/05/2021 |
18.22
|
324,700 | 18.22 | 18.74 | 18.05 | 0 | 0 | 0 |
12/05/2021 |
18.22
|
386,200 | 17.44 | 18.39 | 17.35 | 0 | 0 | 0 |
11/05/2021 |
17.44
|
1,325,100 | 17.27 | 17.61 | 16.83 | 0 | 0 | 0 |
10/05/2021 |
17.27
|
1,955,800 | 17.09 | 17.27 | 16.22 | 6,800 | 0 | 0.1 |
07/05/2021 |
17.09
|
1,635,500 | 17.70 | 17.70 | 16.48 | 0 | 0 | 0 |
06/05/2021 |
17.70
|
227,200 | 17.87 | 18.13 | 17.35 | 0 | 0 | 0 |
05/05/2021 |
17.87
|
316,000 | 17.87 | 18.13 | 17.35 | 0 | 0 | 0 |
04/05/2021 |
17.87
|
346,728 | 18.22 | 18.22 | 16.48 | 0 | 0 | 0 |
29/04/2021 |
18.22
|
774,000 | 18.39 | 19.00 | 17.44 | 0 | 0 | 0 |
28/04/2021 |
18.39
|
305,900 | 17.09 | 19.00 | 16.92 | 0 | 0 | 0 |
27/04/2021 |
17.09
|
229,100 | 16.83 | 17.27 | 16.83 | 0 | 0 | 0 |
26/04/2021 |
16.83
|
1,029,500 | 18.05 | 18.39 | 16.74 | 0 | 0 | 0 |
23/04/2021 |
18.05
|
805,519 | 18.39 | 18.57 | 17.96 | 0 | 0 | 0 |
22/04/2021 |
18.39
|
564,200 | 19.26 | 19.35 | 18.39 | 0 | 0 | 0 |
20/04/2021 |
19.26
|
571,200 | 19.35 | 19.61 | 19.09 | 0 | 0 | 0 |
19/04/2021 |
19.35
|
637,300 | 19.61 | 19.87 | 19.00 | 0 | 100 | -0.0 |
16/04/2021 |
19.61
|
636,200 | 20.04 | 20.13 | 19.26 | 0 | 0 | 0 |
15/04/2021 |
20.04
|
489,200 | 20.22 | 20.22 | 19.87 | 0 | 0 | 0 |
14/04/2021 |
20.22
|
849,200 | 20.13 | 20.48 | 19.69 | 0 | 171,000 | -3.9 |
13/04/2021 |
20.13
|
771,236 | 20.65 | 20.65 | 19.87 | 100 | 0 | 0.0 |
12/04/2021 |
20.65
|
440,801 | 20.74 | 21.08 | 20.48 | 0 | 0 | 0 |
09/04/2021 |
20.74
|
418,600 | 20.74 | 21.08 | 20.48 | 0 | 0 | 0 |
08/04/2021 |
20.74
|
262,834 | 21.08 | 21.17 | 20.74 | 0 | 1,000 | -0.0 |
07/04/2021 |
21.08
|
416,200 | 20.82 | 21.43 | 17.61 | 0 | 0 | 0 |
06/04/2021 |
20.82
|
759,658 | 21.08 | 21.08 | 20.30 | 0 | 0 | 0 |
05/04/2021 |
21.08
|
662,128 | 21.86 | 21.86 | 18.74 | 0 | 100 | -0.0 |
02/04/2021 |
21.86
|
706,450 | 22.04 | 22.64 | 21.52 | 1,000 | 0 | 0.0 |
01/04/2021 |
22.04
|
499,439 | 21.95 | 22.12 | 21.60 | 0 | 5,000 | -0.1 |
31/03/2021 |
21.95
|
778,825 | 21.17 | 24.03 | 20.82 | 0 | 5,000 | -0.1 |
30/03/2021 |
21.17
|
685,100 | 20.82 | 21.17 | 20.65 | 0 | 4,400 | -0.1 |
29/03/2021 |
20.82
|
611,600 | 19.95 | 21.34 | 19.87 | 0 | 0 | 0 |
26/03/2021 |
19.95
|
838,600 | 20.56 | 20.56 | 17.79 | 0 | 20,400 | -0.5 |
25/03/2021 |
20.56
|
1,255,500 | 20.39 | 21.69 | 19.95 | 8,200 | 20,000 | -0.3 |
24/03/2021 |
20.39
|
1,834,351 | 21.86 | 22.21 | 19.87 | 0 | 0 | 0 |
23/03/2021 |
21.86
|
1,758,001 | 22.82 | 22.99 | 21.52 | 4,000 | 0 | 0.1 |
22/03/2021 |
22.82
|
1,047,801 | 23.43 | 25.59 | 22.38 | 22,000 | 0 | 0.6 |
19/03/2021 |
23.43
|
2,012,250 | 22.73 | 24.29 | 21.52 | 1,200 | 0 | 0.0 |
18/03/2021 |
22.73
|
2,203,320 | 24.21 | 24.29 | 22.47 | 4,000 | 11,100 | -0.2 |
17/03/2021 |
24.21
|
22,707,708 | 26.03 | 26.90 | 23.43 | 16,100 | 0 | 0.5 |
16/03/2021 |
26.03
|
1,213,430 | 26.20 | 26.55 | 24.29 | 0 | 0 | 0 |
15/03/2021 |
26.20
|
2,110,300 | 23.25 | 26.20 | 22.82 | 170,000 | 0 | 4.8 |
12/03/2021 |
23.25
|
807,400 | 22.47 | 24.21 | 22.12 | 0 | 0 | 0 |
11/03/2021 |
22.47
|
1,064,120 | 21.69 | 23.43 | 21.69 | 0 | 0 | 0 |
10/03/2021 |
21.69
|
1,372,900 | 23.51 | 23.95 | 21.69 | 3,300 | 0 | 0.1 |
09/03/2021 |
23.51
|
2,437,800 | 25.59 | 27.76 | 23.08 | 0 | 0 | 0 |
08/03/2021 |
25.59
|
1,420,777 | 22.30 | 25.59 | 24.29 | 8,200 | 0 | 0.2 |
05/03/2021 |
22.30
|
635,369 | 21.17 | 22.30 | 22.30 | 0 | 15,000 | -0.4 |
04/03/2021 |
21.17
|
735,043 | 18.83 | 21.17 | 18.05 | 0 | 5,000 | -0.1 |
03/03/2021 |
18.83
|
262,700 | 18.22 | 18.91 | 17.53 | 0 | 0 | 0 |
02/03/2021 |
18.22
|
173,337 | 18.13 | 18.31 | 17.53 | 0 | 0 | 0 |
01/03/2021 |
18.13
|
132,100 | 17.96 | 18.57 | 17.27 | 0 | 0 | 0 |
26/02/2021 |
17.96
|
256,200 | 18.48 | 18.48 | 17.44 | 0 | 0 | 0 |
25/02/2021 |
18.48
|
214,863 | 18.65 | 18.91 | 18.13 | 0 | 0 | 0 |
24/02/2021 |
18.65
|
469,200 | 18.91 | 19.09 | 17.96 | 0 | 0 | 0 |
23/02/2021 |
18.91
|
830,000 | 19.52 | 19.69 | 18.39 | 0 | 0 | 0 |
22/02/2021 |
19.52
|
152,800 | 19.52 | 19.78 | 19.26 | 0 | 0 | 0 |
19/02/2021 |
19.52
|
438,900 | 19.95 | 19.95 | 19.09 | 0 | 0 | 0 |
18/02/2021 |
19.95
|
388,243 | 19.95 | 20.82 | 18.65 | 0 | 0 | 0 |
17/02/2021 |
19.95
|
268,600 | 18.91 | 19.95 | 18.22 | 0 | 0 | 0 |
09/02/2021 |
18.91
|
334,250 | 19.17 | 20.48 | 17.87 | 0 | 0 | 0 |
08/02/2021 |
19.17
|
348,300 | 18.48 | 19.43 | 17.18 | 0 | 0 | 0 |