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) |
0.30 | 1.59% | 4,837,700 | 19,400 | 0.4 |
18.80
19.80
19.20
|
2 tháng
(2024-07-22) |
0.90 | 4.92% | 10,250,500 | 19,400 | 0.4 |
17.30
19.80
19.20
|
3 tháng
(2024-06-21) |
-4.30 | -18.30% | 26,221,500 | -436,876 | -9.2 |
17.30
23.50
19.20
|
6 tháng
(2024-03-25) |
2.20 | 12.94% | 56,475,300 | -522,043 | -11.1 |
15.50
23.50
19.20
|
12 tháng
(2023-09-25) |
4 | 26.32% | 74,904,600 | -36,157 | -3.4 |
14
23.50
19.20
|
24 tháng
(2022-09-30) |
3.29 | 20.70% | 117,733,175 | 119,651 | -0.9 |
11.91
23.50
19.20
|
36 tháng
(2021-10-05) |
-7.87 | -29.07% | 140,686,551 | -29,628 | -4.1 |
11.91
33
19.20
|
60 tháng
(2019-10-16) |
5.55 | 40.68% | 167,524,316 | -2,772,528 | -59.4 |
11.91
37.98
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
18.60
|
178,000 | 18.60 | 18.70 | 18.50 | 0 | 0 | 0 |
17/09/2024 |
18.50
|
205,300 | 18.70 | 18.70 | 18.31 | 0 | 0 | 0 |
16/09/2024 |
18.50
|
306,200 | 18.89 | 18.99 | 18.41 | 9,600 | 0 | 0.2 |
13/09/2024 |
18.89
|
149,300 | 18.79 | 19.08 | 18.79 | 0 | 0 | 0 |
12/09/2024 |
18.89
|
176,500 | 18.99 | 19.18 | 18.79 | 800 | 0 | 0.0 |
11/09/2024 |
18.99
|
170,500 | 19.28 | 19.37 | 18.79 | 0 | 0 | 0 |
10/09/2024 |
19.18
|
600,700 | 18.50 | 19.76 | 18.50 | 0 | 0 | 0 |
09/09/2024 |
18.70
|
218,100 | 18.60 | 18.70 | 18.41 | 5,000 | 0 | 0.1 |
06/09/2024 |
18.60
|
142,600 | 18.50 | 18.70 | 18.41 | 0 | 0 | 0 |
05/09/2024 |
18.50
|
127,000 | 18.60 | 18.89 | 18.41 | 0 | 0 | 0 |
04/09/2024 |
18.70
|
204,600 | 18.89 | 18.89 | 18.41 | 0 | 0 | 0 |
30/08/2024 |
18.89
|
214,300 | 19.47 | 19.47 | 18.70 | 0 | 0 | 0 |
29/08/2024 |
19.08
|
433,000 | 19.08 | 19.76 | 19.08 | 0 | 7,000 | -0.1 |
28/08/2024 |
19.18
|
738,900 | 18.41 | 19.28 | 18.41 | 0 | 0 | 0 |
27/08/2024 |
18.21
|
130,200 | 18.41 | 18.50 | 18.12 | 500 | 0 | 0.0 |
26/08/2024 |
18.31
|
167,700 | 18.31 | 18.50 | 18.21 | 0 | 0 | 0 |
23/08/2024 |
18.21
|
159,100 | 18.21 | 18.41 | 18.12 | 5,000 | 0 | 0.1 |
22/08/2024 |
18.31
|
145,900 | 18.21 | 18.41 | 18.12 | 500 | 0 | 0.0 |
21/08/2024 |
18.31
|
187,900 | 18.31 | 18.41 | 18.12 | 5,000 | 0 | 0.1 |
20/08/2024 |
18.31
|
181,900 | 18.41 | 18.60 | 18.12 | 0 | 0 | 0 |
19/08/2024 |
18.41
|
206,600 | 18.31 | 18.60 | 18.31 | 0 | 0 | 0 |
16/08/2024 |
18.31
|
196,600 | 17.92 | 18.41 | 17.92 | 0 | 0 | 0 |
15/08/2024 |
17.92
|
166,900 | 17.92 | 18.12 | 17.73 | 0 | 0 | 0 |
14/08/2024 |
17.92
|
352,900 | 17.63 | 18.41 | 17.63 | 0 | 0 | 0 |
13/08/2024 |
17.53
|
101,600 | 17.73 | 17.73 | 17.34 | 0 | 0 | 0 |
12/08/2024 |
17.53
|
220,500 | 17.34 | 17.73 | 17.34 | 0 | 0 | 0 |
09/08/2024 |
17.34
|
122,900 | 17.34 | 17.63 | 17.24 | 0 | 0 | 0 |
08/08/2024 |
17.15
|
202,900 | 17.24 | 17.34 | 17.05 | 0 | 0 | 0 |
07/08/2024 |
17.24
|
112,900 | 17.05 | 17.44 | 16.95 | 0 | 0 | 0 |
06/08/2024 |
17.15
|
229,700 | 17.05 | 17.44 | 16.66 | 0 | 0 | 0 |
05/08/2024 |
16.76
|
462,000 | 17.63 | 17.63 | 16.57 | 0 | 0 | 0 |
02/08/2024 |
17.92
|
262,500 | 17.53 | 18.02 | 17.44 | 0 | 0 | 0 |
01/08/2024 |
17.53
|
586,900 | 18.70 | 18.89 | 17.44 | 0 | 1,000 | -0.0 |
31/07/2024 |
18.89
|
272,200 | 18.79 | 19.08 | 18.70 | 0 | 0 | 0 |
30/07/2024 |
18.60
|
418,200 | 18.50 | 19.18 | 18.41 | 0 | 0 | 0 |
29/07/2024 |
18.41
|
181,400 | 18.31 | 18.60 | 18.12 | 0 | 0 | 0 |
26/07/2024 |
18.21
|
119,700 | 18.41 | 18.41 | 18.02 | 0 | 0 | 0 |
25/07/2024 |
18.21
|
185,600 | 18.02 | 18.31 | 17.92 | 0 | 0 | 0 |
24/07/2024 |
18.02
|
355,200 | 17.63 | 18.12 | 17.34 | 0 | 0 | 0 |
23/07/2024 |
17.63
|
256,600 | 17.92 | 18.21 | 17.63 | 1,000 | 0 | 0.0 |
22/07/2024 |
17.73
|
399,000 | 18.79 | 18.99 | 17.44 | 0 | 0 | 0 |
19/07/2024 |
18.79
|
309,200 | 19.18 | 19.28 | 18.79 | 0 | 0 | 0 |
18/07/2024 |
19.18
|
587,700 | 18.99 | 19.47 | 18.50 | 0 | 0 | 0 |
17/07/2024 |
19.08
|
946,800 | 20.34 | 20.34 | 18.60 | 200 | 1,000 | -0.0 |
16/07/2024 |
19.96
|
817,000 | 20.63 | 20.83 | 19.57 | 0 | 99,800 | -2.1 |
15/07/2024 |
20.63
|
275,400 | 20.73 | 21.02 | 20.34 | 0 | 0 | 0 |
12/07/2024 |
20.73
|
545,000 | 20.92 | 21.02 | 20.34 | 0 | 145,000 | -3.1 |
11/07/2024 |
20.92
|
428,300 | 21.51 | 21.51 | 20.92 | 0 | 0 | 0 |
10/07/2024 |
21.22
|
1,263,600 | 21.02 | 21.80 | 20.54 | 0 | 381 | -0.0 |
09/07/2024 |
21.02
|
811,900 | 20.63 | 21.12 | 20.44 | 0 | 0 | 0 |
08/07/2024 |
20.63
|
816,200 | 20.73 | 21.22 | 20.05 | 0 | 0 | 0 |
05/07/2024 |
20.73
|
1,116,100 | 19.76 | 21.22 | 19.76 | 0 | 300 | -0.0 |
04/07/2024 |
19.76
|
560,900 | 19.18 | 19.86 | 19.08 | 0 | 20,000 | -0.4 |
03/07/2024 |
19.18
|
456,000 | 19.28 | 19.47 | 18.99 | 0 | 0 | 0 |
02/07/2024 |
19.18
|
323,300 | 18.99 | 19.47 | 18.99 | 1,000 | 6,000 | -0.1 |
01/07/2024 |
18.99
|
415,900 | 18.70 | 19.18 | 18.60 | 0 | 20 | -0.0 |
28/06/2024 |
18.70
|
1,098,400 | 19.37 | 20.15 | 18.60 | 0 | 20,000 | -0.4 |
27/06/2024 |
19.67
|
891,600 | 20.44 | 20.44 | 19.57 | 0 | 20,000 | -0.4 |
26/06/2024 |
20.63
|
985,400 | 21.02 | 21.31 | 19.96 | 0 | 64,600 | -1.4 |
25/06/2024 |
20.83
|
1,063,500 | 21.70 | 21.89 | 20.54 | 0 | 0 | 0 |
24/06/2024 |
21.89
|
1,377,300 | 22.86 | 23.15 | 21.12 | 0 | 70,000 | -1.4 |
21/06/2024 |
22.77
|
881,500 | 22.47 | 22.86 | 22.28 | 0 | 10,375 | -0.2 |
20/06/2024 |
22.28
|
905,900 | 22.18 | 23.15 | 21.89 | 0 | 5,100 | -0.1 |
19/06/2024 |
21.89
|
784,300 | 22.28 | 22.67 | 21.60 | 0 | 0 | 0 |
18/06/2024 |
22.18
|
751,600 | 22.38 | 22.77 | 21.80 | 0 | 1,000 | -0.0 |
17/06/2024 |
22.38
|
1,470,700 | 21.31 | 22.86 | 21.22 | 0 | 101,000 | -2.3 |
14/06/2024 |
21.31
|
1,929,400 | 21.02 | 22.86 | 20.54 | 25,000 | 0 | 0.5 |
13/06/2024 |
20.73
|
759,800 | 20.63 | 21.12 | 20.44 | 0 | 0 | 0 |
12/06/2024 |
20.63
|
1,020,500 | 20.73 | 21.60 | 20.44 | 5,000 | 0 | 0.1 |
11/06/2024 |
21.02
|
1,483,200 | 21.31 | 21.31 | 20.44 | 4,500 | 0 | 0.1 |
10/06/2024 |
21.31
|
1,091,500 | 21.70 | 22.38 | 21.02 | 20,600 | 2,587 | 0.4 |
07/06/2024 |
21.70
|
3,096,000 | 19.37 | 21.89 | 19.28 | 0 | 0 | 0 |
06/06/2024 |
19.28
|
1,763,000 | 18.41 | 19.47 | 18.41 | 0 | 0 | 0 |
05/06/2024 |
18.41
|
1,172,200 | 17.73 | 18.70 | 17.73 | 8,000 | 16,100 | -0.2 |
04/06/2024 |
17.82
|
553,800 | 18.02 | 18.31 | 17.63 | 0 | 0 | 0 |
03/06/2024 |
18.02
|
684,100 | 17.92 | 18.12 | 17.73 | 0 | 15,812 | -0.3 |
31/05/2024 |
17.73
|
279,100 | 17.92 | 18.02 | 17.63 | 0 | 0 | 0 |
30/05/2024 |
17.63
|
1,019,900 | 18.31 | 18.31 | 17.24 | 0 | 0 | 0 |
29/05/2024 |
18.31
|
974,100 | 18.41 | 18.89 | 18.02 | 2,000 | 4,106 | -0.0 |
28/05/2024 |
18.50
|
904,300 | 18.89 | 19.08 | 18.31 | 9,400 | 62 | 0.2 |
27/05/2024 |
18.60
|
1,146,200 | 17.34 | 18.89 | 17.24 | 300 | 11,700 | -0.2 |
24/05/2024 |
17.15
|
1,546,500 | 16.57 | 18.12 | 16.57 | 0 | 0 | 0 |
23/05/2024 |
16.57
|
351,700 | 16.37 | 16.66 | 16.18 | 0 | 0 | 0 |
22/05/2024 |
16.27
|
295,100 | 16.47 | 16.76 | 16.18 | 1,400 | 0 | 0.0 |
21/05/2024 |
16.47
|
273,400 | 16.27 | 16.57 | 16.18 | 1,000 | 0 | 0.0 |
20/05/2024 |
16.27
|
466,700 | 16.86 | 16.86 | 16.27 | 2,500 | 0 | 0.0 |
17/05/2024 |
16.76
|
745,600 | 16.18 | 16.86 | 16.08 | 2,700 | 4,700 | -0.0 |
16/05/2024 |
16.18
|
546,600 | 15.79 | 16.57 | 15.69 | 0 | 0 | 0 |
15/05/2024 |
15.69
|
108,700 | 15.40 | 15.69 | 15.40 | 0 | 0 | 0 |
14/05/2024 |
15.60
|
61,400 | 15.50 | 15.60 | 15.40 | 300 | 0 | 0.0 |
13/05/2024 |
15.60
|
115,200 | 15.31 | 15.60 | 15.31 | 0 | 0 | 0 |
10/05/2024 |
15.50
|
61,200 | 15.40 | 15.50 | 15.31 | 600 | 0 | 0.0 |
09/05/2024 |
15.50
|
124,100 | 15.40 | 15.69 | 15.40 | 0 | 0 | 0 |
08/05/2024 |
15.50
|
70,900 | 15.40 | 15.50 | 15.31 | 0 | 1,000 | -0.0 |
07/05/2024 |
15.50
|
361,200 | 15.50 | 15.79 | 15.02 | 100 | 0 | 0.0 |
06/05/2024 |
15.50
|
59,100 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
03/05/2024 |
15.31
|
54,600 | 15.11 | 15.50 | 15.11 | 0 | 0 | 0 |
02/05/2024 |
15.11
|
60,800 | 15.11 | 15.21 | 15.02 | 0 | 0 | 0 |
26/04/2024 |
15.11
|
45,700 | 15.11 | 15.31 | 15.02 | 0 | 0 | 0 |
25/04/2024 |
15.21
|
28,100 | 15.31 | 15.31 | 15.02 | 0 | 0 | 0 |