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) |
3.10 | 12.70% | 3,654,800 | 31,400 | 0.8 |
24.10
29.30
27.50
|
2 tháng
(2024-07-22) |
3.20 | 13.17% | 6,101,900 | 92,300 | 2.2 |
21.50
29.30
27.50
|
3 tháng
(2024-06-20) |
-3.50 | -11.29% | 13,572,100 | 190,760 | 4.7 |
21.50
34
27.50
|
6 tháng
(2024-03-22) |
6.90 | 33.50% | 22,886,100 | 544,240 | 11.7 |
18
34
27.50
|
12 tháng
(2023-09-25) |
8.30 | 43.23% | 31,776,500 | 1,310,040 | 26.0 |
15.90
34
27.50
|
24 tháng
(2022-09-29) |
11.29 | 69.69% | 49,705,241 | 1,349,220 | 26.5 |
8.05
34
27.50
|
36 tháng
(2021-10-04) |
-5.96 | -17.81% | 116,540,702 | 1,356,862 | 26.8 |
8.05
40.19
27.50
|
60 tháng
(2019-10-15) |
18.59 | 208.64% | 213,707,651 | 1,186,013 | 23.4 |
4.74
40.19
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
18.40
|
31,500 | 18.20 | 18.40 | 18 | 0 | 0 | 0 |
23/04/2024 |
18
|
29,100 | 18.40 | 18.40 | 17.90 | 800 | 0 | 0.0 |
22/04/2024 |
18.30
|
11,500 | 18.30 | 18.50 | 18.20 | 0 | 0 | 0 |
19/04/2024 |
18.30
|
33,400 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
17/04/2024 |
18.80
|
10,100 | 18.90 | 19 | 18.60 | 0 | 0 | 0 |
16/04/2024 |
18.90
|
138,500 | 18.60 | 19.10 | 18.10 | 88,300 | 0 | 1.7 |
15/04/2024 |
19.10
|
125,900 | 19.70 | 19.80 | 18.90 | 75,500 | 0 | 1.5 |
12/04/2024 |
19.70
|
22,800 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
11/04/2024 |
19.70
|
23,800 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 |
10/04/2024 |
19.70
|
27,000 | 19.60 | 19.90 | 19.50 | 0 | 0 | 0 |
09/04/2024 |
19.50
|
24,900 | 19.60 | 19.60 | 19.40 | 0 | 2,600 | -0.1 |
08/04/2024 |
19.60
|
58,600 | 19.80 | 19.80 | 19.30 | 5,700 | 0 | 0.1 |
05/04/2024 |
19.80
|
119,300 | 19.80 | 19.90 | 19.60 | 72,700 | 0 | 1.4 |
04/04/2024 |
19.90
|
68,600 | 20.20 | 20.20 | 19.80 | 15,900 | 0 | 0.3 |
03/04/2024 |
20.10
|
48,400 | 20.20 | 20.50 | 20.10 | 0 | 0 | 0 |
02/04/2024 |
20.20
|
50,400 | 20.40 | 20.40 | 20 | 22,700 | 100 | 0.5 |
01/04/2024 |
20.40
|
48,900 | 20.30 | 20.40 | 19.90 | 10,600 | 0 | 0.2 |
29/03/2024 |
20.30
|
43,200 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
28/03/2024 |
20.40
|
41,500 | 20.40 | 20.60 | 20.30 | 0 | 0 | 0 |
27/03/2024 |
20.60
|
95,100 | 20.30 | 20.80 | 20.10 | 30,500 | 0 | 0.6 |
26/03/2024 |
20.10
|
44,000 | 20.10 | 20.40 | 19.50 | 0 | 0 | 0 |
25/03/2024 |
20
|
48,200 | 20.60 | 20.70 | 20 | 0 | 0 | 0 |
22/03/2024 |
20.60
|
51,700 | 20.40 | 20.60 | 20.10 | 28,300 | 0 | 0.6 |
21/03/2024 |
20.40
|
56,900 | 20.50 | 20.50 | 20.20 | 10,000 | 0 | 0.2 |
20/03/2024 |
20.50
|
48,200 | 20 | 20.50 | 19.70 | 0 | 0 | 0 |
19/03/2024 |
20
|
45,000 | 20.20 | 20.20 | 19.70 | 0 | 0 | 0 |
18/03/2024 |
20.20
|
113,000 | 20.90 | 21.20 | 19.50 | 0 | 0 | 0 |
15/03/2024 |
20.90
|
77,500 | 20.70 | 21 | 20.40 | 0 | 0 | 0 |
14/03/2024 |
20.70
|
225,500 | 19.80 | 21.50 | 19.80 | 0 | 0 | 0 |
13/03/2024 |
19.80
|
124,100 | 19.30 | 20 | 19.30 | 0 | 5,800 | -0.1 |
12/03/2024 |
19.30
|
31,800 | 19.20 | 19.40 | 19.10 | 0 | 3,000 | -0.1 |
11/03/2024 |
19.20
|
26,900 | 19.30 | 19.50 | 19.20 | 0 | 1,300 | -0.0 |
08/03/2024 |
19.30
|
144,900 | 19.30 | 19.50 | 19.10 | 96,200 | 18,900 | 1.5 |
07/03/2024 |
19.30
|
53,000 | 19.10 | 19.40 | 19 | 18,400 | 0 | 0.4 |
06/03/2024 |
19.10
|
53,600 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
05/03/2024 |
19.50
|
24,600 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
04/03/2024 |
19.60
|
68,600 | 19.50 | 19.80 | 19.40 | 0 | 0 | 0 |
01/03/2024 |
19.50
|
92,800 | 18.90 | 19.50 | 18.90 | 71,500 | 0 | 1.4 |
29/02/2024 |
18.90
|
48,700 | 19.30 | 19.40 | 18.80 | 0 | 0 | 0 |
28/02/2024 |
19.30
|
46,700 | 19.20 | 19.40 | 19.10 | 0 | 0 | 0 |
27/02/2024 |
19.20
|
31,900 | 19.40 | 19.50 | 19 | 0 | 0 | 0 |
26/02/2024 |
19.40
|
52,500 | 19 | 19.50 | 18.90 | 8,200 | 0 | 0.2 |
23/02/2024 |
19
|
129,600 | 19.30 | 19.40 | 18.90 | 103,200 | 0 | 2.0 |
22/02/2024 |
19.30
|
68,600 | 19.20 | 19.40 | 19.20 | 29,600 | 0 | 0.6 |
21/02/2024 |
19.20
|
90,700 | 19.40 | 19.40 | 18.90 | 59,000 | 0 | 1.1 |
20/02/2024 |
19.40
|
78,600 | 19.30 | 19.50 | 19.20 | 26,400 | 0 | 0.5 |
19/02/2024 |
19.30
|
132,500 | 19.30 | 19.90 | 19.10 | 0 | 0 | 0 |
16/02/2024 |
19.30
|
84,900 | 18.90 | 19.40 | 18.80 | 33,400 | 0 | 0.6 |
15/02/2024 |
18.90
|
84,900 | 18.80 | 18.90 | 18.70 | 27,000 | 0 | 0.5 |
07/02/2024 |
18.80
|
78,300 | 18.80 | 18.80 | 18.70 | 26,400 | 0 | 0.5 |
06/02/2024 |
18.80
|
126,900 | 18.40 | 18.80 | 18.20 | 63,900 | 0 | 1.2 |
05/02/2024 |
18.40
|
57,000 | 18.10 | 18.70 | 18 | 5,600 | 0 | 0.1 |
02/02/2024 |
18.10
|
69,100 | 17.90 | 18.30 | 18 | 3,000 | 0 | 0.1 |
01/02/2024 |
17.90
|
117,100 | 18 | 18.10 | 17.70 | 39,300 | 0 | 0.7 |
31/01/2024 |
18
|
190,600 | 18.10 | 18.10 | 17.80 | 97,800 | 0 | 1.8 |
30/01/2024 |
18.10
|
224,900 | 17.40 | 18.50 | 17.30 | 51,200 | 0 | 0.9 |
29/01/2024 |
17.40
|
171,100 | 16.50 | 17.40 | 16.40 | 0 | 0 | 0 |
26/01/2024 |
16.50
|
69,000 | 16.40 | 16.80 | 16.40 | 28,800 | 0 | 0.5 |
25/01/2024 |
16.40
|
41,100 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
24/01/2024 |
16.40
|
24,800 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
23/01/2024 |
16.60
|
18,200 | 16.60 | 16.70 | 16.40 | 500 | 0 | 0.0 |
22/01/2024 |
16.60
|
61,800 | 16.60 | 16.70 | 16.40 | 0 | 0 | 0 |
19/01/2024 |
16.60
|
38,900 | 16.70 | 16.70 | 16.60 | 0 | 300 | -0.0 |
18/01/2024 |
16.70
|
19,100 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
17/01/2024 |
16.70
|
18,900 | 16.80 | 16.80 | 16.60 | 1,600 | 0 | 0.0 |
16/01/2024 |
16.80
|
13,100 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 |
15/01/2024 |
16.60
|
17,900 | 16.60 | 17 | 16.60 | 2,200 | 0 | 0.0 |
12/01/2024 |
16.60
|
51,700 | 17.10 | 17.40 | 16.60 | 0 | 0 | 0 |
11/01/2024 |
17.10
|
11,000 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
10/01/2024 |
17.10
|
87,700 | 16.90 | 17.40 | 16.70 | 2,300 | 0 | 0.0 |
09/01/2024 |
16.90
|
38,900 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 |
08/01/2024 |
17.10
|
17,500 | 17 | 17.10 | 17 | 0 | 0 | 0 |
05/01/2024 |
17
|
34,900 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 |
04/01/2024 |
17.10
|
59,200 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
03/01/2024 |
17.20
|
43,500 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
02/01/2024 |
17.10
|
31,400 | 17.20 | 17.30 | 17 | 0 | 0 | 0 |
29/12/2023 |
17.20
|
43,900 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 |
28/12/2023 |
17.20
|
38,600 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
27/12/2023 |
17.10
|
72,400 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
26/12/2023 |
17.30
|
111,100 | 16.80 | 17.30 | 16.80 | 0 | 0 | 0 |
25/12/2023 |
16.80
|
82,100 | 16.30 | 16.80 | 16.30 | 0 | 0 | 0 |
22/12/2023 |
16.30
|
22,800 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
21/12/2023 |
16.20
|
17,100 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
20/12/2023 |
16.30
|
84,300 | 16 | 16.40 | 15.90 | 0 | 0 | 0 |
19/12/2023 |
16
|
26,000 | 16 | 16 | 15.80 | 3,000 | 0 | 0.0 |
18/12/2023 |
16
|
34,800 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |
15/12/2023 |
16.10
|
52,000 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
14/12/2023 |
16.40
|
73,000 | 16.50 | 16.60 | 16 | 0 | 0 | 0 |
13/12/2023 |
16.50
|
46,300 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
12/12/2023 |
16.80
|
20,300 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
11/12/2023 |
16.70
|
17,600 | 16.70 | 16.80 | 16.60 | 0 | 300 | -0.0 |
08/12/2023 |
16.70
|
26,500 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
07/12/2023 |
16.90
|
73,300 | 16.70 | 16.90 | 16.50 | 0 | 0 | 0 |
06/12/2023 |
16.70
|
45,200 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 |
05/12/2023 |
16.60
|
43,400 | 16.50 | 16.70 | 16.50 | 0 | 200 | -0.0 |
04/12/2023 |
16.50
|
84,000 | 16.20 | 16.60 | 16.40 | 5,000 | 0 | 0.1 |
01/12/2023 |
16.20
|
57,200 | 16.30 | 16.40 | 16.10 | 0 | 200 | -0.0 |
30/11/2023 |
16.30
|
52,700 | 16.20 | 16.70 | 16.20 | 0 | 0 | 0 |
29/11/2023 |
16.20
|
75,900 | 16.40 | 16.60 | 16 | 0 | 0 | 0 |
28/11/2023 |
16.40
|
45,600 | 16.50 | 16.50 | 15.90 | 0 | 0 | 0 |