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) |
-1.50 | -9.58% | 13,711,000 | 42,800 | 0.6 |
13.75
15.70
14.15
|
2 tháng
(2024-07-22) |
-2.60 | -15.52% | 17,911,800 | 37,700 | 0.4 |
13.75
17.20
14.15
|
3 tháng
(2024-06-20) |
-4.05 | -22.25% | 26,308,100 | 3,068 | -0.3 |
13.75
18.25
14.15
|
6 tháng
(2024-03-22) |
-3.56 | -20.12% | 66,553,100 | 145,526 | 2.3 |
13.75
19.47
14.15
|
12 tháng
(2023-09-25) |
-0.25 | -1.77% | 193,493,300 | 145,926 | 3.1 |
13.75
21.90
14.15
|
24 tháng
(2022-09-29) |
2.06 | 17.08% | 247,043,100 | 77,616 | 2.5 |
10.06
21.90
14.15
|
36 tháng
(2021-10-04) |
-13.61 | -49.03% | 332,462,700 | 135,616 | 5.5 |
10.06
33.67
14.15
|
60 tháng
(2019-10-15) |
-12.10 | -46.10% | 460,321,247 | -417,669 | -15.6 |
10.06
61.15
14.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
16.25
|
361,300 | 15.91 | 16.35 | 15.86 | 44,000 | 0 | 0.7 |
23/04/2024 |
15.86
|
148,800 | 15.91 | 15.96 | 15.67 | 0 | 0 | 0 |
22/04/2024 |
15.86
|
348,100 | 15.62 | 15.86 | 15.43 | 0 | 16,300 | -0.3 |
19/04/2024 |
15.57
|
335,300 | 15.96 | 15.96 | 15.38 | 0 | 19,800 | -0.3 |
17/04/2024 |
15.96
|
301,900 | 15.96 | 16.11 | 15.86 | 100 | 4,800 | -0.1 |
16/04/2024 |
15.91
|
697,100 | 16.79 | 16.79 | 15.67 | 3,200 | 125,500 | -2.0 |
15/04/2024 |
16.55
|
830,500 | 17.57 | 17.62 | 16.55 | 4,500 | 9,000 | -0.1 |
12/04/2024 |
17.57
|
959,100 | 17.86 | 18.01 | 17.37 | 0 | 2,500 | -0.0 |
11/04/2024 |
17.81
|
1,653,800 | 16.64 | 17.91 | 16.25 | 164,800 | 0 | 2.9 |
10/04/2024 |
16.74
|
494,800 | 16.84 | 16.89 | 16.59 | 9,000 | 0 | 0.2 |
09/04/2024 |
16.79
|
479,400 | 16.55 | 16.93 | 16.55 | 2,500 | 0 | 0.0 |
08/04/2024 |
16.55
|
400,600 | 17.03 | 17.03 | 16.55 | 100 | 0 | 0.0 |
05/04/2024 |
16.84
|
346,600 | 17.23 | 17.23 | 16.84 | 0 | 4,000 | -0.1 |
04/04/2024 |
17.32
|
287,700 | 17.42 | 17.47 | 17.23 | 0 | 600 | -0.0 |
03/04/2024 |
17.47
|
524,700 | 17.52 | 17.91 | 17.32 | 0 | 1,200 | -0.0 |
02/04/2024 |
17.52
|
326,200 | 17.52 | 17.52 | 17.23 | 5,000 | 0 | 0.1 |
01/04/2024 |
17.57
|
378,300 | 17.57 | 17.66 | 17.37 | 1,700 | 0 | 0.0 |
29/03/2024 |
17.57
|
268,600 | 17.57 | 17.71 | 17.57 | 1,000 | 0 | 0.0 |
28/03/2024 |
17.57
|
214,800 | 17.71 | 17.76 | 17.52 | 0 | 1,500 | -0.0 |
27/03/2024 |
17.57
|
277,400 | 17.52 | 17.81 | 17.37 | 0 | 12,000 | -0.2 |
26/03/2024 |
17.47
|
265,200 | 17.52 | 17.52 | 17.13 | 1,000 | 54,000 | -0.9 |
25/03/2024 |
17.42
|
401,400 | 17.71 | 17.81 | 17.42 | 3,100 | 0 | 0.1 |
22/03/2024 |
17.71
|
1,314,700 | 17.91 | 18.15 | 17.57 | 23,700 | 13,300 | 0.2 |
21/03/2024 |
17.91
|
1,371,800 | 17.71 | 18.01 | 17.62 | 58,300 | 19,200 | 0.7 |
20/03/2024 |
17.71
|
1,091,600 | 17.52 | 17.76 | 17.28 | 100 | 31,300 | -0.6 |
19/03/2024 |
17.52
|
2,031,400 | 18.10 | 18.10 | 17.13 | 1,100 | 372,600 | -6.7 |
18/03/2024 |
18.10
|
1,296,500 | 18.59 | 18.74 | 17.62 | 29,900 | 34,100 | -0.1 |
15/03/2024 |
18.59
|
1,916,600 | 18.74 | 19.17 | 18.20 | 34,400 | 12,900 | 0.4 |
14/03/2024 |
18.74
|
2,367,100 | 18.25 | 18.93 | 18.25 | 373,100 | 100 | 7.1 |
13/03/2024 |
18.25
|
1,139,200 | 18.25 | 18.30 | 17.86 | 33,500 | 35,400 | -0.0 |
12/03/2024 |
18.25
|
1,181,000 | 18.15 | 18.35 | 17.86 | 11,700 | 21,900 | -0.2 |
11/03/2024 |
18.15
|
1,950,100 | 18.30 | 18.54 | 17.62 | 0 | 150,300 | -2.8 |
08/03/2024 |
18.30
|
1,996,300 | 19.27 | 19.37 | 18.30 | 37,400 | 362,800 | -6.2 |
07/03/2024 |
19.27
|
1,979,700 | 19.42 | 19.47 | 18.78 | 21,900 | 68,800 | -0.9 |
06/03/2024 |
19.42
|
1,411,700 | 19.47 | 19.71 | 19.12 | 150,300 | 38,900 | 2.2 |
05/03/2024 |
19.47
|
1,946,700 | 18.54 | 19.47 | 18.59 | 331,500 | 53,500 | 5.5 |
04/03/2024 |
18.54
|
847,800 | 18.74 | 18.98 | 18.39 | 23,600 | 144,400 | -2.3 |
01/03/2024 |
18.74
|
720,300 | 18.83 | 18.98 | 18.49 | 9,700 | 19,000 | -0.2 |
29/02/2024 |
18.83
|
538,100 | 18.98 | 19.17 | 18.49 | 13,500 | 3,900 | 0.2 |
28/02/2024 |
18.98
|
1,485,700 | 18.30 | 19.17 | 18.39 | 283,200 | 11,700 | 5.3 |
27/02/2024 |
18.30
|
889,700 | 18.59 | 18.59 | 18.05 | 8,600 | 127,800 | -2.2 |
26/02/2024 |
18.59
|
607,100 | 18.10 | 18.78 | 18.15 | 10,900 | 14,200 | -0.1 |
23/02/2024 |
18.10
|
641,600 | 18.83 | 18.98 | 18.10 | 4,700 | 31,700 | -0.5 |
22/02/2024 |
18.83
|
952,400 | 18.49 | 18.98 | 18.54 | 135,400 | 8,100 | 2.5 |
21/02/2024 |
18.49
|
409,600 | 18.59 | 18.74 | 18.25 | 6,200 | 0 | 0.1 |
20/02/2024 |
18.59
|
532,100 | 18.25 | 18.88 | 18.30 | 300 | 4,500 | -0.1 |
19/02/2024 |
18.25
|
488,200 | 18.20 | 18.39 | 18.15 | 43,100 | 400 | 0.8 |
16/02/2024 |
18.20
|
232,400 | 18.20 | 18.25 | 18.01 | 0 | 0 | 0 |
15/02/2024 |
18.20
|
179,700 | 18.10 | 18.25 | 18.10 | 11,400 | 0 | 0.2 |
07/02/2024 |
18.10
|
191,400 | 18.05 | 18.15 | 17.86 | 0 | 0 | 0 |
06/02/2024 |
18.05
|
254,900 | 18.05 | 18.25 | 17.91 | 0 | 0 | 0 |
05/02/2024 |
18.05
|
433,200 | 18.05 | 18.25 | 17.81 | 0 | 1,100 | -0.0 |
02/02/2024 |
18.05
|
473,900 | 18.20 | 18.49 | 17.86 | 0 | 12,900 | -0.2 |
01/02/2024 |
18.20
|
762,600 | 18.01 | 18.59 | 18.01 | 0 | 64,800 | -1.2 |
31/01/2024 |
18.01
|
680,500 | 18.39 | 18.59 | 17.71 | 600 | 0 | 0.0 |
30/01/2024 |
18.39
|
844,800 | 18.83 | 19.03 | 18.20 | 16,100 | 22,600 | -0.1 |
29/01/2024 |
18.83
|
755,800 | 19.12 | 19.42 | 18.83 | 300 | 0 | 0.0 |
26/01/2024 |
19.12
|
680,900 | 19.17 | 19.47 | 18.78 | 0 | 3,600 | -0.1 |
25/01/2024 |
19.17
|
1,444,400 | 18.69 | 19.37 | 18.69 | 11,000 | 105,200 | -1.8 |
24/01/2024 |
18.69
|
624,900 | 18.69 | 18.98 | 18.39 | 0 | 6,700 | -0.1 |
23/01/2024 |
18.69
|
418,300 | 18.69 | 18.83 | 18.30 | 3,700 | 0 | 0.1 |
22/01/2024 |
18.69
|
927,800 | 18.20 | 18.78 | 18.20 | 31,400 | 4,300 | 0.5 |
19/01/2024 |
18.20
|
229,700 | 18.20 | 18.39 | 18.10 | 0 | 13,100 | -0.2 |
18/01/2024 |
18.20
|
399,500 | 18.15 | 18.35 | 18.05 | 0 | 0 | 0 |
17/01/2024 |
18.15
|
292,100 | 18.30 | 18.39 | 18.05 | 0 | 0 | 0 |
16/01/2024 |
18.30
|
593,700 | 18.25 | 18.39 | 17.81 | 0 | 100 | -0.0 |
15/01/2024 |
18.25
|
600,800 | 18.49 | 18.64 | 18.01 | 0 | 11,800 | -0.2 |
12/01/2024 |
18.49
|
902,800 | 18.69 | 18.74 | 18.05 | 200 | 3,800 | -0.1 |
11/01/2024 |
18.69
|
608,000 | 18.59 | 18.93 | 18.59 | 0 | 0 | 0 |
10/01/2024 |
18.59
|
1,205,300 | 17.96 | 18.78 | 17.96 | 12,500 | 5,000 | 0.1 |
09/01/2024 |
17.96
|
257,100 | 18.01 | 18.01 | 17.76 | 6,300 | 0 | 0.1 |
08/01/2024 |
18.01
|
499,600 | 18.01 | 18.15 | 17.71 | 500 | 0 | 0.0 |
05/01/2024 |
18.01
|
377,400 | 18.05 | 18.20 | 17.76 | 0 | 700 | -0.0 |
04/01/2024 |
18.05
|
490,000 | 18.15 | 18.30 | 17.91 | 0 | 2,000 | -0.0 |
03/01/2024 |
18.15
|
752,500 | 17.66 | 18.15 | 17.57 | 0 | 0 | 0 |
02/01/2024 |
17.66
|
706,200 | 17.91 | 18.01 | 17.57 | 73,500 | 0 | 1.3 |
29/12/2023 |
17.91
|
723,600 | 17.91 | 18.05 | 17.62 | 300 | 2,900 | -0.0 |
28/12/2023 |
17.91
|
661,700 | 18.05 | 18.15 | 17.76 | 2,400 | 0 | 0.0 |
27/12/2023 |
18.05
|
890,600 | 18.10 | 18.35 | 17.86 | 0 | 0 | 0 |
26/12/2023 |
18.10
|
1,080,600 | 18.01 | 18.44 | 18.01 | 0 | 0 | 0 |
25/12/2023 |
18.01
|
1,345,100 | 18.01 | 18.25 | 17.81 | 0 | 0 | 0 |
22/12/2023 |
18.01
|
1,085,100 | 18.44 | 18.54 | 17.86 | 0 | 0 | 0 |
21/12/2023 |
18.44
|
759,700 | 18.64 | 18.64 | 18.15 | 0 | 4,600 | -0.1 |
20/12/2023 |
18.64
|
922,800 | 18.49 | 18.78 | 18.30 | 0 | 900 | -0.0 |
19/12/2023 |
18.49
|
806,000 | 18.20 | 18.49 | 17.81 | 2,100 | 0 | 0.0 |
18/12/2023 |
18.20
|
756,800 | 18.49 | 18.78 | 17.96 | 1,100 | 6,000 | -0.1 |
15/12/2023 |
18.49
|
916,700 | 18.20 | 18.88 | 18.25 | 0 | 200 | -0.0 |
14/12/2023 |
18.20
|
945,700 | 18.05 | 18.49 | 17.86 | 0 | 4,000 | -0.1 |
13/12/2023 |
18.05
|
1,265,700 | 19.37 | 19.51 | 18.05 | 3,000 | 8,000 | -0.1 |
12/12/2023 |
19.37
|
870,600 | 19.27 | 19.56 | 19.03 | 300 | 0 | 0.0 |
11/12/2023 |
19.27
|
1,064,800 | 19.95 | 20.00 | 18.88 | 4,000 | 0 | 0.1 |
08/12/2023 |
19.95
|
1,896,500 | 20.73 | 20.78 | 19.32 | 200 | 19,100 | -0.4 |
07/12/2023 |
20.73
|
1,661,500 | 21.36 | 21.66 | 19.90 | 100 | 71,600 | -1.5 |
06/12/2023 |
21.36
|
1,542,000 | 20.44 | 21.36 | 20.44 | 0 | 1,000 | -0.0 |
05/12/2023 |
20.44
|
1,352,700 | 20.63 | 20.88 | 20.15 | 0 | 0 | 0 |
04/12/2023 |
20.63
|
2,199,900 | 19.56 | 20.68 | 19.47 | 17,000 | 3,000 | 0.3 |
01/12/2023 |
19.56
|
895,500 | 19.47 | 19.71 | 19.03 | 0 | 38,300 | -0.8 |
30/11/2023 |
19.47
|
1,310,300 | 18.88 | 19.76 | 18.74 | 300 | 100 | 0.0 |
29/11/2023 |
18.88
|
1,251,400 | 19.51 | 19.76 | 18.49 | 4,400 | 51,700 | -0.9 |
28/11/2023 |
19.51
|
967,100 | 19.51 | 19.61 | 18.54 | 2,900 | 61,200 | -1.1 |