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) |
0.70 | 4.24% | 105,700 | 15,500 | 0.3 |
16.10
17.20
17.20
|
2 tháng
(2024-07-22) |
0.30 | 1.78% | 194,800 | 14,200 | 0.2 |
16.10
17.20
17.20
|
3 tháng
(2024-06-20) |
-0.50 | -2.82% | 384,800 | 18,000 | 0.3 |
16.10
17.70
17.20
|
6 tháng
(2024-03-22) |
-2.40 | -12.24% | 1,408,310 | 23,900 | 0.4 |
16.10
19.60
17.20
|
12 tháng
(2023-09-25) |
-2.66 | -13.38% | 4,813,936 | -238,400 | -6.3 |
16.07
22.70
17.20
|
24 tháng
(2022-09-29) |
3.84 | 28.77% | 42,775,525 | 38,300 | 0.3 |
9.43
24.29
17.20
|
36 tháng
(2021-10-04) |
1.20 | 7.50% | 77,420,297 | 26,900 | -0.1 |
9.43
26.93
17.20
|
60 tháng
(2020-12-24) |
5.77 | 50.50% | 129,894,480 | -86,200 | -2.5 |
8.57
26.93
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
17.36
|
900 | 18.07 | 18.07 | 17.29 | 100 | 0 | 0.0 |
24/11/2023 |
17.36
|
4,156 | 17.36 | 17.36 | 17.21 | 0 | 0 | 0 |
23/11/2023 |
17.14
|
3,877 | 17.79 | 17.93 | 17.14 | 1,400 | 0 | 0.0 |
22/11/2023 |
17.86
|
12,128 | 17.86 | 18 | 17.14 | 200 | 0 | 0.0 |
21/11/2023 |
17.93
|
1,400 | 17.64 | 18.21 | 17.64 | 300 | 0 | 0.0 |
20/11/2023 |
18.21
|
1,135 | 17.86 | 18.43 | 17.14 | 400 | 0 | 0.0 |
17/11/2023 |
17.50
|
2,133 | 17.79 | 17.79 | 17.50 | 0 | 0 | 0 |
16/11/2023 |
18.21
|
1,301 | 18.43 | 18.43 | 16.79 | 200 | 0 | 0.0 |
15/11/2023 |
18.14
|
2,072 | 18.21 | 18.21 | 18.14 | 0 | 0 | 0 |
14/11/2023 |
17.79
|
3,615 | 17.93 | 18.21 | 17.57 | 0 | 0 | 0 |
13/11/2023 |
17.36
|
4,310 | 18 | 18 | 17.29 | 0 | 0 | 0 |
10/11/2023 |
17.86
|
1,006 | 18 | 18.29 | 17.86 | 100 | 0 | 0.0 |
09/11/2023 |
18.36
|
3,911 | 17.64 | 18.36 | 17.64 | 900 | 0 | 0.0 |
08/11/2023 |
17.79
|
8,834 | 17.14 | 17.86 | 17.14 | 600 | 0 | 0.0 |
07/11/2023 |
17.71
|
816 | 17.79 | 17.79 | 17.43 | 400 | 0 | 0.0 |
06/11/2023 |
17.86
|
606 | 17.14 | 17.86 | 17.14 | 200 | 0 | 0.0 |
03/11/2023 |
17.79
|
9,332 | 17.71 | 17.79 | 17.14 | 1,400 | 0 | 0.0 |
02/11/2023 |
17.79
|
6,000 | 16.79 | 18.21 | 16.71 | 2,400 | 0 | 0.1 |
01/11/2023 |
16.86
|
3,000 | 16.57 | 16.86 | 16.50 | 0 | 0 | 0 |
31/10/2023 |
16.07
|
4,851 | 16.57 | 17.07 | 15.86 | 0 | 0 | 0 |
30/10/2023 |
17.07
|
19,000 | 19.29 | 19.29 | 16.07 | 0 | 0 | 0 |
27/10/2023 |
17.14
|
9,000 | 15.79 | 17.86 | 15.79 | 0 | 0 | 0 |
26/10/2023 |
17
|
74,330 | 18.21 | 18.21 | 16.43 | 10,800 | 0 | 0.3 |
25/10/2023 |
18.29
|
33,322 | 18.93 | 18.93 | 18.29 | 0 | 0 | 0 |
24/10/2023 |
18.86
|
18,037 | 18.71 | 18.93 | 18.57 | 0 | 0 | 0 |
23/10/2023 |
18.64
|
29,385 | 18.71 | 18.93 | 18.50 | 0 | 0 | 0 |
20/10/2023 |
18.93
|
49,816 | 18.79 | 18.93 | 18.57 | 0 | 5,500 | -0.1 |
19/10/2023 |
18.93
|
31,528 | 19.64 | 19.64 | 18.71 | 0 | 10,000 | -0.3 |
18/10/2023 |
18.64
|
11,660 | 19.43 | 19.43 | 18.64 | 0 | 0 | 0 |
17/10/2023 |
19.36
|
15,558 | 19.43 | 19.64 | 19.36 | 0 | 0 | 0 |
16/10/2023 |
19.71
|
8,267 | 19.64 | 19.71 | 19.43 | 0 | 0 | 0 |
13/10/2023 |
20.07
|
7,722 | 19.29 | 20.07 | 19.29 | 0 | 0 | 0 |
12/10/2023 |
20
|
9,811 | 19.64 | 20.14 | 17.86 | 200 | 0 | 0.0 |
11/10/2023 |
20
|
3,006 | 20 | 20 | 20 | 0 | 0 | 0 |
10/10/2023 |
20.50
|
1,472 | 19.93 | 20.50 | 19.93 | 0 | 0 | 0 |
09/10/2023 |
20.50
|
5,369 | 19.86 | 20.50 | 19.71 | 0 | 0 | 0 |
06/10/2023 |
19.86
|
797 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
05/10/2023 |
19.64
|
1,000 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
04/10/2023 |
19.64
|
4,001 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
03/10/2023 |
19.43
|
21,603 | 19.64 | 19.64 | 19.29 | 0 | 0 | 0 |
02/10/2023 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
29/09/2023 |
20
|
1,387 | 19.71 | 20.29 | 19.71 | 0 | 0 | 0 |
28/09/2023 |
19.86
|
13,390 | 19.64 | 19.86 | 19.64 | 0 | 0 | 0 |
27/09/2023 |
20
|
3,211 | 19.79 | 20 | 19.79 | 0 | 0 | 0 |
26/09/2023 |
19.86
|
7,610 | 19.93 | 19.93 | 19.79 | 0 | 0 | 0 |
25/09/2023 |
19.86
|
13,500 | 20.21 | 20.21 | 19.86 | 0 | 0 | 0 |
22/09/2023 |
20
|
15,223 | 20.07 | 20.57 | 20 | 0 | 0 | 0 |
21/09/2023 |
20.57
|
3,286 | 20.07 | 20.71 | 20.07 | 0 | 0 | 0 |
20/09/2023 |
20.71
|
12,780 | 20.50 | 20.71 | 20.50 | 0 | 0 | 0 |
19/09/2023 |
20.57
|
3,538 | 20.14 | 20.64 | 20.14 | 0 | 0 | 0 |
18/09/2023 |
20.71
|
28,205 | 20.93 | 20.93 | 20.07 | 0 | 0 | 0 |
15/09/2023 |
20.86
|
18,643 | 20.93 | 21.14 | 20.71 | 0 | 0 | 0 |
14/09/2023 |
20.86
|
22,262 | 21.86 | 22.43 | 20.57 | 0 | 0 | 0 |
13/09/2023 |
20.57
|
11,567 | 20.36 | 20.57 | 20.36 | 0 | 0 | 0 |
12/09/2023 |
20.71
|
419,512 | 20.79 | 20.86 | 17.79 | 0 | 0 | 0 |
11/09/2023 |
20.71
|
20,320 | 20.79 | 20.93 | 20.71 | 0 | 0 | 0 |
08/09/2023 |
20.79
|
12,652 | 20.79 | 21.21 | 20.79 | 0 | 3,000 | -0.1 |
07/09/2023 |
20.79
|
3,428 | 21 | 21 | 20.71 | 0 | 0 | 0 |
06/09/2023 |
21.21
|
11,228 | 21.21 | 21.21 | 21.07 | 3,000 | 0 | 0.1 |
05/09/2023 |
21.29
|
62,564 | 20.86 | 21.36 | 20.86 | 0 | 800 | -0.0 |
31/08/2023 |
21
|
24,146 | 20.71 | 21.36 | 20.71 | 0 | 0 | 0 |
30/08/2023 |
20.71
|
18,027 | 20.71 | 21 | 20.57 | 0 | 0 | 0 |
29/08/2023 |
20.71
|
75,373 | 20.71 | 20.86 | 20.50 | 0 | 10,500 | -0.3 |
28/08/2023 |
20.64
|
55,972 | 20.71 | 20.71 | 20 | 0 | 0 | 0 |
25/08/2023 |
20.43
|
12,468 | 20.71 | 20.71 | 20.36 | 0 | 0 | 0 |
24/08/2023 |
20.71
|
19,919 | 20 | 20.71 | 20 | 0 | 0 | 0 |
23/08/2023 |
20
|
10,450 | 20 | 20.21 | 19.93 | 0 | 0 | 0 |
22/08/2023 |
19.93
|
4,445 | 19.93 | 19.93 | 19.43 | 0 | 0 | 0 |
21/08/2023 |
19.93
|
1,500 | 19.14 | 19.93 | 19.14 | 0 | 0 | 0 |
18/08/2023 |
19.71
|
80,472 | 20.43 | 20.43 | 19.64 | 0 | 0 | 0 |
17/08/2023 |
20.43
|
12,147 | 20.64 | 20.71 | 20.36 | 0 | 0 | 0 |
16/08/2023 |
20.71
|
37,344 | 20.36 | 20.71 | 20.36 | 0 | 0 | 0 |
15/08/2023 |
20.57
|
25,459 | 20.64 | 20.71 | 20.57 | 0 | 0 | 0 |
14/08/2023 |
20.64
|
27,921 | 20.57 | 20.71 | 19.71 | 0 | 0 | 0 |
11/08/2023 |
20.57
|
14,400 | 20.36 | 20.57 | 20.21 | 0 | 0 | 0 |
10/08/2023 |
20.64
|
21,255 | 20.36 | 21.07 | 20.36 | 14,800 | 0 | 0.4 |
09/08/2023 |
20.79
|
13,114 | 20.57 | 21.07 | 20.57 | 12,500 | 0 | 0.4 |
08/08/2023 |
20.43
|
16,041 | 20.71 | 20.71 | 20.43 | 0 | 0 | 0 |
07/08/2023 |
20.57
|
13,524 | 21.43 | 21.43 | 20.36 | 0 | 0 | 0 |
04/08/2023 |
20.50
|
33,206 | 20.57 | 20.57 | 20.43 | 12,400 | 0 | 0.4 |
03/08/2023 |
20.57
|
95,270 | 20.21 | 21.36 | 20.21 | 40,000 | 0 | 1.2 |
02/08/2023 |
20.43
|
35,000 | 20.36 | 20.43 | 20.21 | 0 | 0 | 0 |
01/08/2023 |
20.36
|
10,400 | 20.29 | 20.57 | 20.36 | 0 | 0 | 0 |
31/07/2023 |
20.29
|
63,381 | 20.43 | 20.50 | 20.29 | 5,000 | 0 | 0.1 |
28/07/2023 |
20.43
|
27,674 | 20.43 | 20.71 | 20.43 | 0 | 0 | 0 |
27/07/2023 |
20.71
|
9,790 | 20.71 | 20.71 | 20.29 | 4,500 | 0 | 0.1 |
26/07/2023 |
20.57
|
28,855 | 20.71 | 20.71 | 20.36 | 1,000 | 0 | 0.0 |
25/07/2023 |
20.71
|
9,870 | 20.79 | 20.86 | 20.64 | 0 | 0 | 0 |
24/07/2023 |
20.71
|
23,287 | 20.86 | 21.07 | 20.71 | 0 | 0 | 0 |
21/07/2023 |
21.07
|
24,635 | 20.93 | 21.07 | 20.93 | 0 | 0 | 0 |
20/07/2023 |
20.93
|
48,679 | 21.79 | 21.79 | 20.71 | 10,000 | 0 | 0.3 |
19/07/2023 |
21.79
|
8,750 | 22.14 | 22.14 | 21.07 | 0 | 0 | 0 |
18/07/2023 |
22.21
|
83,170 | 22.71 | 22.86 | 22 | 0 | 18,300 | -0.6 |
17/07/2023 |
23.50
|
1,218,743 | 21.14 | 23.50 | 21.14 | 0 | 0 | 0 |
14/07/2023 |
21.07
|
325,879 | 20.71 | 21.14 | 20.50 | 0 | 0 | 0 |
13/07/2023 |
20.71
|
300,423 | 20.43 | 20.71 | 20.29 | 0 | 0 | 0 |
12/07/2023 |
20.36
|
606,895 | 20.07 | 21.07 | 19.43 | 0 | 0 | 0 |
11/07/2023 |
19.93
|
134,464 | 19.29 | 19.93 | 19.29 | 0 | 1,500 | -0.0 |
10/07/2023 |
18.86
|
11,032,822 | 19.14 | 19.43 | 16.93 | 0 | 93,600 | -2.5 |
07/07/2023 |
18.93
|
2,090,305 | 20.21 | 20.21 | 18.93 | 0 | 0 | 0 |