Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.20 | -11.76% | 6,022,400 | -31,502 | -0.6 |
16.45
19.30
16.45
|
2 tháng
(2024-07-22) |
-3 | -15.38% | 14,668,000 | 88,646 | 1.8 |
16.45
20.10
16.45
|
3 tháng
(2024-06-20) |
-5.50 | -25% | 34,247,100 | 194,858 | 4.8 |
16.45
23.60
16.45
|
6 tháng
(2024-03-22) |
-0.68 | -3.94% | 61,137,800 | -721,362 | -11.1 |
15.76
23.60
16.45
|
12 tháng
(2023-09-25) |
-0.02 | -0.10% | 85,282,000 | -664,956 | -10.4 |
15.01
23.60
16.45
|
24 tháng
(2022-09-29) |
-0.86 | -4.96% | 234,271,300 | 17,119,199 | 256.7 |
11.02
23.60
16.45
|
36 tháng
(2021-10-04) |
-3.05 | -15.58% | 533,025,100 | 20,151,101 | 334.7 |
11.02
25.02
16.45
|
60 tháng
(2019-10-15) |
9.17 | 125.23% | 674,987,122 | 23,943,050 | 401.9 |
5.64
25.02
16.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
16.19
|
72,500 | 15.95 | 16.19 | 15.95 | 8,000 | 8,200 | -0.0 |
23/04/2024 |
15.90
|
76,700 | 16.14 | 16.14 | 15.76 | 17,000 | 10,100 | 0.1 |
22/04/2024 |
15.90
|
59,200 | 15.90 | 16.05 | 15.76 | 10,000 | 7,400 | 0.0 |
19/04/2024 |
15.76
|
120,200 | 15.86 | 15.86 | 15.53 | 1,900 | 22,100 | -0.3 |
17/04/2024 |
15.86
|
57,600 | 15.95 | 16.09 | 15.76 | 1,200 | 27,800 | -0.4 |
16/04/2024 |
15.95
|
278,200 | 16.14 | 16.23 | 15.67 | 200 | 66,200 | -1.1 |
15/04/2024 |
16.05
|
318,800 | 16.80 | 16.89 | 16.05 | 25,300 | 114,200 | -1.5 |
12/04/2024 |
16.89
|
109,300 | 16.99 | 16.99 | 16.71 | 2,500 | 2,400 | 0.0 |
11/04/2024 |
16.99
|
96,700 | 16.89 | 17.08 | 16.80 | 14,500 | 500 | 0.3 |
10/04/2024 |
17.08
|
653,000 | 16.71 | 17.46 | 16.71 | 407,400 | 250,200 | 2.9 |
09/04/2024 |
16.71
|
168,200 | 16.52 | 16.71 | 16.47 | 1,000 | 70,900 | -1.2 |
08/04/2024 |
16.42
|
193,500 | 16.42 | 16.66 | 16.38 | 10,400 | 122,800 | -2.0 |
05/04/2024 |
16.42
|
271,900 | 16.71 | 16.80 | 16.33 | 35,400 | 168,800 | -2.3 |
04/04/2024 |
16.80
|
160,600 | 16.85 | 16.89 | 16.80 | 21,500 | 73,000 | -0.9 |
03/04/2024 |
16.85
|
173,900 | 16.99 | 16.99 | 16.85 | 5,200 | 50,000 | -0.8 |
02/04/2024 |
16.85
|
245,900 | 16.99 | 16.99 | 16.75 | 12,900 | 144,100 | -2.3 |
01/04/2024 |
16.99
|
195,600 | 17.08 | 17.08 | 16.85 | 9,800 | 46,300 | -0.7 |
29/03/2024 |
17.04
|
205,100 | 17.18 | 17.18 | 16.99 | 34,500 | 47,800 | -0.2 |
28/03/2024 |
17.04
|
352,400 | 17.08 | 17.22 | 16.94 | 43,600 | 27,800 | 0.3 |
27/03/2024 |
17.04
|
266,500 | 17.13 | 17.22 | 16.89 | 29,700 | 86,200 | -1.0 |
26/03/2024 |
17.08
|
535,100 | 17.08 | 17.27 | 16.99 | 33,700 | 254,900 | -4.0 |
25/03/2024 |
16.99
|
202,000 | 17.18 | 17.27 | 16.94 | 35,300 | 0 | 0.6 |
22/03/2024 |
17.18
|
404,700 | 17.18 | 17.65 | 16.94 | 18,500 | 34,800 | -0.3 |
21/03/2024 |
17.18
|
668,300 | 16.85 | 17.18 | 16.80 | 510,500 | 233,500 | 5.0 |
20/03/2024 |
16.85
|
170,100 | 16.66 | 16.94 | 16.66 | 200 | 38,100 | -0.7 |
19/03/2024 |
16.66
|
586,500 | 16.80 | 17.08 | 16.66 | 7,400 | 368,200 | -6.4 |
18/03/2024 |
16.80
|
954,000 | 17.46 | 17.79 | 16.71 | 26,800 | 445,500 | -7.6 |
15/03/2024 |
17.46
|
1,249,600 | 16.89 | 17.74 | 16.89 | 42,300 | 622,700 | -10.7 |
14/03/2024 |
16.89
|
261,800 | 16.89 | 16.94 | 16.85 | 5,900 | 115,100 | -2.0 |
13/03/2024 |
16.89
|
165,000 | 16.85 | 16.89 | 16.71 | 500 | 97,700 | -1.7 |
12/03/2024 |
16.85
|
101,700 | 16.80 | 17.13 | 16.71 | 6,700 | 7,100 | -0.0 |
11/03/2024 |
16.80
|
234,900 | 16.99 | 17.18 | 16.75 | 3,500 | 45,100 | -0.7 |
08/03/2024 |
16.99
|
196,300 | 16.89 | 16.99 | 16.66 | 26,900 | 800 | 0.5 |
07/03/2024 |
16.89
|
216,200 | 16.89 | 16.99 | 16.85 | 600 | 111,200 | -2.0 |
06/03/2024 |
16.89
|
318,300 | 17.04 | 17.08 | 16.80 | 5,400 | 205,500 | -3.6 |
05/03/2024 |
17.04
|
165,000 | 17.08 | 17.13 | 16.99 | 119,800 | 74,700 | 0.8 |
04/03/2024 |
17.08
|
571,600 | 17.08 | 17.22 | 16.99 | 189,100 | 441,700 | -4.6 |
01/03/2024 |
17.08
|
241,400 | 17.08 | 17.22 | 16.89 | 147,800 | 400 | 2.7 |
29/02/2024 |
17.08
|
104,800 | 17.08 | 17.18 | 16.89 | 24,110 | 0 | 0.4 |
28/02/2024 |
17.08
|
510,600 | 16.85 | 17.18 | 16.80 | 33,000 | 226,000 | -3.5 |
27/02/2024 |
16.85
|
242,500 | 16.71 | 16.94 | 16.66 | 9,100 | 7,800 | 0.0 |
26/02/2024 |
16.71
|
180,400 | 16.94 | 16.99 | 16.61 | 2,100 | 112,100 | -1.9 |
23/02/2024 |
16.94
|
166,200 | 16.89 | 17.08 | 16.80 | 29,200 | 16,301 | 0.2 |
22/02/2024 |
16.89
|
185,300 | 16.99 | 17.08 | 16.89 | 5,500 | 111,000 | -1.9 |
21/02/2024 |
16.99
|
291,900 | 16.89 | 17.22 | 16.89 | 0 | 64,800 | -1.2 |
20/02/2024 |
16.89
|
170,800 | 16.99 | 17.08 | 16.85 | 24,100 | 40,700 | -0.3 |
19/02/2024 |
16.99
|
175,900 | 17.13 | 17.27 | 16.99 | 5,400 | 122,300 | -2.1 |
16/02/2024 |
17.13
|
179,200 | 16.94 | 17.18 | 16.89 | 11,000 | 8,100 | 0.1 |
15/02/2024 |
16.94
|
241,400 | 17.08 | 17.08 | 16.85 | 82,700 | 75,600 | 0.1 |
07/02/2024 |
17.08
|
81,100 | 17.04 | 17.13 | 16.85 | 4,900 | 0 | 0.1 |
06/02/2024 |
17.04
|
47,900 | 16.85 | 17.04 | 16.75 | 13,100 | 0 | 0.2 |
05/02/2024 |
16.85
|
137,000 | 17.18 | 17.18 | 16.75 | 100 | 74,000 | -1.3 |
02/02/2024 |
17.18
|
619,800 | 16.99 | 17.41 | 16.80 | 434,500 | 497,903 | -1.1 |
01/02/2024 |
16.99
|
94,500 | 17.32 | 17.32 | 16.89 | 1,200 | 35,900 | -0.6 |
31/01/2024 |
17.32
|
153,300 | 17.32 | 17.41 | 16.14 | 43,700 | 1,600 | 0.8 |
30/01/2024 |
17.32
|
76,400 | 17.32 | 17.32 | 17.22 | 31,600 | 700 | 0.6 |
29/01/2024 |
17.32
|
136,800 | 17.70 | 17.70 | 17.27 | 3,200 | 5,000 | -0.0 |
26/01/2024 |
17.70
|
169,900 | 17.18 | 17.70 | 17.08 | 95,100 | 2,000 | 1.7 |
25/01/2024 |
17.18
|
209,800 | 17.51 | 17.51 | 17.04 | 16,800 | 142,200 | -2.3 |
24/01/2024 |
17.51
|
242,900 | 17.08 | 17.79 | 17.22 | 77,300 | 3,700 | 1.4 |
23/01/2024 |
17.08
|
342,300 | 17.37 | 17.41 | 17.04 | 40,600 | 261,800 | -4.0 |
22/01/2024 |
17.37
|
144,200 | 17.22 | 17.46 | 17.18 | 91,600 | 500 | 1.7 |
19/01/2024 |
17.22
|
217,400 | 17.08 | 17.51 | 17.04 | 135,300 | 26,900 | 2.0 |
18/01/2024 |
17.08
|
105,900 | 16.99 | 17.08 | 16.80 | 60,100 | 0 | 1.1 |
17/01/2024 |
16.99
|
59,300 | 16.94 | 17.04 | 16.71 | 300 | 0 | 0.0 |
16/01/2024 |
16.94
|
38,400 | 16.99 | 17.04 | 16.66 | 17,300 | 1,500 | 0.3 |
15/01/2024 |
16.99
|
84,700 | 17.08 | 17.18 | 16.80 | 59,600 | 300 | 1.1 |
12/01/2024 |
17.08
|
121,600 | 17.18 | 17.18 | 16.85 | 35,700 | 86,300 | -0.9 |
11/01/2024 |
17.18
|
539,400 | 17.13 | 17.60 | 17.13 | 323,800 | 329,300 | -0.1 |
10/01/2024 |
17.13
|
133,700 | 17.08 | 17.13 | 16.94 | 66,500 | 63,800 | 0.0 |
09/01/2024 |
17.08
|
89,100 | 17.13 | 17.27 | 16.75 | 27,200 | 56,000 | -0.5 |
08/01/2024 |
17.13
|
31,300 | 17.13 | 17.18 | 16.99 | 6,500 | 11,400 | -0.1 |
05/01/2024 |
17.13
|
145,400 | 17.13 | 17.13 | 16.89 | 91,200 | 104,200 | -0.2 |
04/01/2024 |
17.13
|
69,200 | 17.08 | 17.41 | 17.08 | 6,900 | 13,800 | -0.1 |
03/01/2024 |
17.08
|
145,700 | 17.41 | 17.41 | 16.94 | 41,000 | 89,400 | -0.9 |
02/01/2024 |
17.41
|
56,200 | 17.84 | 17.84 | 17.41 | 1,900 | 37,500 | -0.7 |
29/12/2023 |
17.84
|
111,500 | 17.84 | 17.84 | 17.51 | 79,500 | 1,700 | 1.5 |
28/12/2023 |
17.84
|
145,000 | 17.79 | 17.84 | 17.37 | 124,600 | 1,000 | 2.3 |
27/12/2023 |
17.79
|
134,600 | 17.56 | 17.93 | 17.27 | 115,300 | 16,000 | 1.9 |
26/12/2023 |
17.56
|
175,000 | 17.51 | 17.56 | 17.32 | 162,900 | 6,300 | 2.9 |
25/12/2023 |
17.51
|
146,800 | 17.46 | 17.51 | 16.99 | 125,600 | 200 | 2.3 |
22/12/2023 |
17.46
|
154,800 | 17.46 | 17.46 | 16.85 | 100,900 | 57,800 | 0.8 |
21/12/2023 |
17.46
|
281,100 | 17.08 | 17.46 | 16.61 | 228,400 | 60,000 | 3.1 |
20/12/2023 |
17.08
|
164,000 | 16.99 | 17.18 | 16.52 | 133,300 | 39,200 | 1.7 |
19/12/2023 |
16.99
|
60,700 | 16.61 | 16.99 | 16.42 | 23,800 | 0 | 0.4 |
18/12/2023 |
16.61
|
21,900 | 16.56 | 16.61 | 16.28 | 6,700 | 1,600 | 0.1 |
15/12/2023 |
16.56
|
28,900 | 16.33 | 16.71 | 16.33 | 6,700 | 400 | 0.1 |
14/12/2023 |
16.33
|
78,500 | 16.23 | 16.94 | 16.28 | 53,000 | 3,200 | 0.9 |
13/12/2023 |
16.23
|
50,200 | 16.71 | 16.71 | 16.23 | 800 | 6,900 | -0.1 |
12/12/2023 |
16.71
|
71,000 | 16.66 | 16.71 | 16.56 | 1,300 | 41,300 | -0.7 |
11/12/2023 |
16.66
|
75,000 | 16.89 | 17.18 | 16.56 | 0 | 39,500 | -0.7 |
08/12/2023 |
16.89
|
63,600 | 16.94 | 16.99 | 16.52 | 22,200 | 7,600 | 0.3 |
07/12/2023 |
16.94
|
145,300 | 16.61 | 16.94 | 16.66 | 118,900 | 3,200 | 2.1 |
06/12/2023 |
16.61
|
67,400 | 16.56 | 17.27 | 16.56 | 6,400 | 37,900 | -0.6 |
05/12/2023 |
16.56
|
189,400 | 17.08 | 17.18 | 16.52 | 2,600 | 132,100 | -2.3 |
04/12/2023 |
17.08
|
115,300 | 17.18 | 17.18 | 16.80 | 2,000 | 61,900 | -1.1 |
01/12/2023 |
17.18
|
75,600 | 17.18 | 17.18 | 16.89 | 52,200 | 21,400 | 0.6 |
30/11/2023 |
17.18
|
96,900 | 17.37 | 17.46 | 16.89 | 31,300 | 500 | 0.6 |
29/11/2023 |
17.37
|
112,800 | 17.27 | 17.46 | 17.27 | 31,700 | 3,900 | 0.5 |
28/11/2023 |
17.27
|
787,400 | 16.52 | 17.32 | 16.66 | 493,300 | 385,200 | 1.9 |