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) |
0.10 | 0.55% | 59,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 230,500 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-20) |
1.40 | 8.24% | 524,400 | -11,810 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-22) |
1.35 | 7.92% | 752,600 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,757,900 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-29) |
-0.64 | -3.36% | 7,873,800 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-04) |
-19.34 | -51.24% | 14,784,400 | 68,990 | 3.1 |
14.21
39.67
18.40
|
60 tháng
(2019-10-15) |
1.58 | 9.41% | 18,532,400 | -26,600 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
14.99
|
13,300 | 15.17 | 15.30 | 14.71 | 0 | 10,000 | -0.2 |
24/11/2023 |
15.17
|
46,200 | 15.08 | 15.71 | 14.80 | 0 | 0 | 0 |
23/11/2023 |
15.08
|
43,200 | 15.26 | 15.44 | 15.08 | 0 | 2,600 | -0.0 |
22/11/2023 |
15.26
|
30,900 | 15.21 | 15.26 | 14.99 | 100 | 0 | 0.0 |
21/11/2023 |
15.21
|
13,000 | 15.08 | 15.35 | 15.21 | 0 | 0 | 0 |
20/11/2023 |
15.08
|
42,400 | 14.90 | 15.17 | 14.71 | 0 | 2,000 | -0.0 |
17/11/2023 |
14.90
|
66,600 | 15.03 | 15.03 | 14.71 | 0 | 0 | 0 |
16/11/2023 |
15.03
|
14,500 | 15.03 | 15.12 | 14.94 | 0 | 0 | 0 |
15/11/2023 |
15.03
|
133,300 | 15.35 | 15.39 | 14.90 | 2,000 | 0 | 0.0 |
14/11/2023 |
15.35
|
59,100 | 15.08 | 15.62 | 14.71 | 0 | 0 | 0 |
13/11/2023 |
15.08
|
88,100 | 15.49 | 16.17 | 14.90 | 15,100 | 0 | 0.3 |
10/11/2023 |
15.49
|
114,900 | 14.49 | 15.49 | 14.44 | 0 | 0 | 0 |
09/11/2023 |
14.49
|
194,500 | 14.21 | 14.49 | 14.12 | 7,400 | 0 | 0.1 |
08/11/2023 |
14.21
|
52,100 | 14.31 | 14.31 | 13.85 | 300 | 0 | 0.0 |
07/11/2023 |
14.31
|
41,600 | 14.49 | 14.49 | 14.03 | 4,600 | 0 | 0.1 |
06/11/2023 |
14.49
|
42,200 | 14.80 | 14.80 | 14.03 | 1,000 | 0 | 0.0 |
03/11/2023 |
14.80
|
108,100 | 15.30 | 15.30 | 14.26 | 0 | 0 | 0 |
02/11/2023 |
15.30
|
37,000 | 14.58 | 15.44 | 14.08 | 0 | 0 | 0 |
01/11/2023 |
14.58
|
85,500 | 15.67 | 15.67 | 14.58 | 3,000 | 0 | 0.0 |
31/10/2023 |
15.67
|
11,900 | 16.21 | 16.21 | 15.44 | 1,200 | 0 | 0.0 |
30/10/2023 |
16.21
|
2,600 | 16.48 | 16.48 | 16.21 | 500 | 0 | 0.0 |
27/10/2023 |
16.48
|
28,000 | 17.71 | 17.71 | 16.48 | 900 | 0 | 0.0 |
26/10/2023 |
17.71
|
33,600 | 17.89 | 17.89 | 16.67 | 0 | 0 | 0 |
25/10/2023 |
17.89
|
700 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
24/10/2023 |
17.89
|
31,000 | 18.17 | 18.80 | 17.53 | 5,700 | 0 | 0.1 |
23/10/2023 |
18.17
|
52,600 | 19.53 | 19.53 | 18.17 | 100 | 0 | 0.0 |
20/10/2023 |
19.53
|
22,200 | 18.53 | 19.57 | 18.48 | 0 | 0 | 0 |
19/10/2023 |
18.53
|
80,000 | 19.89 | 19.89 | 18.53 | 0 | 0 | 0 |
18/10/2023 |
19.89
|
49,400 | 19.94 | 19.94 | 19.07 | 2,300 | 0 | 0.0 |
17/10/2023 |
19.94
|
11,400 | 19.98 | 19.98 | 19.71 | 0 | 0 | 0 |
16/10/2023 |
19.98
|
2,500 | 19.94 | 19.98 | 19.71 | 0 | 0 | 0 |
13/10/2023 |
19.94
|
25,100 | 19.98 | 19.98 | 19.53 | 5,300 | 0 | 0.1 |
12/10/2023 |
19.98
|
8,800 | 19.98 | 20.16 | 19.89 | 0 | 0 | 0 |
11/10/2023 |
19.98
|
25,400 | 20.71 | 20.71 | 19.53 | 0 | 0 | 0 |
10/10/2023 |
20.71
|
145,800 | 21.25 | 21.25 | 19.80 | 3,400 | 0 | 0.1 |
09/10/2023 |
21.25
|
44,200 | 21.07 | 21.89 | 20.80 | 200 | 0 | 0.0 |
06/10/2023 |
21.07
|
113,900 | 19.94 | 21.07 | 19.44 | 0 | 12,000 | -0.3 |
05/10/2023 |
19.94
|
25,300 | 19.71 | 19.94 | 19.44 | 0 | 0 | 0 |
04/10/2023 |
19.71
|
66,000 | 19.66 | 19.80 | 18.98 | 300 | 0 | 0.0 |
03/10/2023 |
19.66
|
33,000 | 18.62 | 19.80 | 18.53 | 3,400 | 0 | 0.1 |
02/10/2023 |
18.62
|
25,800 | 18.62 | 18.62 | 18.48 | 2,400 | 0 | 0.0 |
29/09/2023 |
18.62
|
11,600 | 18.62 | 18.62 | 18.39 | 0 | 0 | 0 |
28/09/2023 |
18.62
|
2,900 | 18.57 | 18.80 | 18.62 | 0 | 0 | 0 |
27/09/2023 |
18.57
|
9,500 | 18.80 | 18.80 | 18.53 | 0 | 0 | 0 |
26/09/2023 |
18.80
|
8,600 | 18.94 | 18.94 | 18.71 | 500 | 0 | 0.0 |
25/09/2023 |
18.94
|
26,000 | 18.94 | 19.07 | 18.80 | 0 | 0 | 0 |
22/09/2023 |
18.94
|
25,400 | 19.03 | 19.03 | 18.80 | 800 | 0 | 0.0 |
21/09/2023 |
19.03
|
2,600 | 19.21 | 19.21 | 19.03 | 0 | 0 | 0 |
20/09/2023 |
19.21
|
5,300 | 19.26 | 19.26 | 19.07 | 0 | 0 | 0 |
19/09/2023 |
19.26
|
18,100 | 19.39 | 19.39 | 18.80 | 0 | 0 | 0 |
18/09/2023 |
19.39
|
23,800 | 19.03 | 19.98 | 18.98 | 0 | 0 | 0 |
15/09/2023 |
19.03
|
12,200 | 18.98 | 19.03 | 18.76 | 800 | 0 | 0.0 |
14/09/2023 |
18.98
|
8,100 | 19.03 | 19.03 | 18.76 | 1,200 | 0 | 0.0 |
13/09/2023 |
19.03
|
18,500 | 19.03 | 19.26 | 18.85 | 7,000 | 0 | 0.1 |
12/09/2023 |
19.03
|
2,300 | 19.03 | 19.03 | 18.89 | 200 | 0 | 0.0 |
11/09/2023 |
19.03
|
10,400 | 19.12 | 19.26 | 18.85 | 0 | 0 | 0 |
08/09/2023 |
19.12
|
35,100 | 19.16 | 19.16 | 18.85 | 12,000 | 0 | 0.3 |
07/09/2023 |
19.16
|
9,700 | 19.12 | 19.16 | 18.98 | 0 | 0 | 0 |
06/09/2023 |
19.12
|
11,000 | 19.21 | 19.26 | 19.07 | 1,300 | 0 | 0.0 |
05/09/2023 |
19.21
|
14,800 | 19.16 | 19.26 | 18.98 | 1,700 | 0 | 0.0 |
31/08/2023 |
19.16
|
3,900 | 19.16 | 19.16 | 19.03 | 800 | 0 | 0.0 |
30/08/2023 |
19.16
|
6,900 | 19.30 | 19.30 | 19.07 | 2,500 | 0 | 0.1 |
29/08/2023 |
19.30
|
12,400 | 19.26 | 19.30 | 18.89 | 0 | 0 | 0 |
28/08/2023 |
19.26
|
8,800 | 19.07 | 19.26 | 19.12 | 0 | 0 | 0 |
25/08/2023 |
19.07
|
28,100 | 19.07 | 19.48 | 18.89 | 0 | 0 | 0 |
24/08/2023 |
19.07
|
1,200 | 19.03 | 19.07 | 19.03 | 0 | 0 | 0 |
23/08/2023 |
19.03
|
21,000 | 19.16 | 19.16 | 18.62 | 500 | 0 | 0.0 |
22/08/2023 |
19.16
|
4,400 | 19.26 | 19.26 | 18.62 | 1,200 | 0 | 0.0 |
21/08/2023 |
19.26
|
30,500 | 19.57 | 19.57 | 18.71 | 1,000 | 0 | 0.0 |
18/08/2023 |
19.57
|
58,800 | 19.57 | 19.57 | 18.71 | 0 | 0 | 0 |
17/08/2023 |
19.57
|
29,600 | 19.85 | 19.85 | 19.57 | 0 | 0 | 0 |
16/08/2023 |
19.85
|
31,300 | 19.94 | 19.94 | 19.57 | 0 | 0 | 0 |
15/08/2023 |
19.94
|
8,300 | 19.98 | 19.98 | 19.71 | 0 | 0 | 0 |
14/08/2023 |
19.98
|
20,400 | 19.66 | 20.16 | 19.71 | 6,100 | 0 | 0.1 |
11/08/2023 |
19.66
|
3,300 | 19.80 | 19.80 | 19.62 | 0 | 0 | 0 |
10/08/2023 |
19.80
|
14,300 | 19.85 | 19.85 | 19.57 | 600 | 0 | 0.0 |
09/08/2023 |
19.85
|
2,600 | 19.85 | 19.89 | 19.71 | 0 | 0 | 0 |
08/08/2023 |
19.85
|
19,100 | 19.66 | 19.98 | 19.66 | 500 | 0 | 0.0 |
07/08/2023 |
19.66
|
23,500 | 20.16 | 20.16 | 19.57 | 0 | 0 | 0 |
04/08/2023 |
20.16
|
18,800 | 20.12 | 20.16 | 19.89 | 0 | 1,800 | -0.0 |
03/08/2023 |
20.12
|
20,600 | 20.34 | 20.34 | 19.98 | 0 | 0 | 0 |
02/08/2023 |
20.34
|
4,400 | 20.25 | 20.39 | 19.98 | 0 | 0 | 0 |
01/08/2023 |
20.25
|
42,600 | 20.30 | 20.30 | 19.62 | 200 | 0 | 0.0 |
31/07/2023 |
20.30
|
35,700 | 20.44 | 20.44 | 19.62 | 1,500 | 0 | 0.0 |
28/07/2023 |
20.44
|
24,100 | 20.44 | 20.44 | 19.98 | 0 | 4,900 | -0.1 |
27/07/2023 |
20.44
|
13,500 | 20.44 | 20.44 | 20.16 | 200 | 1,000 | -0.0 |
26/07/2023 |
20.44
|
800 | 20.44 | 20.62 | 20.30 | 0 | 0 | 0 |
25/07/2023 |
20.44
|
29,600 | 20.44 | 20.71 | 20.16 | 0 | 0 | 0 |
24/07/2023 |
20.44
|
22,900 | 20.48 | 20.62 | 20.16 | 0 | 0 | 0 |
21/07/2023 |
20.48
|
28,400 | 20.62 | 20.62 | 20.44 | 0 | 0 | 0 |
20/07/2023 |
20.62
|
19,200 | 20.44 | 20.62 | 20.07 | 400 | 200 | 0.0 |
19/07/2023 |
20.44
|
16,900 | 20.44 | 20.62 | 20.30 | 0 | 0 | 0 |
18/07/2023 |
20.44
|
24,700 | 20.44 | 20.62 | 20.07 | 1,000 | 0 | 0.0 |
17/07/2023 |
20.44
|
29,100 | 20.44 | 20.44 | 20.16 | 4,400 | 0 | 0.1 |
14/07/2023 |
20.44
|
16,000 | 20.66 | 20.66 | 19.98 | 0 | 0 | 0 |
13/07/2023 |
20.66
|
12,800 | 20.89 | 21.07 | 20.07 | 0 | 0 | 0 |
12/07/2023 |
20.89
|
10,400 | 20.80 | 20.89 | 20.16 | 0 | 0 | 0 |
11/07/2023 |
20.80
|
22,800 | 20.80 | 21.25 | 20.16 | 0 | 0 | 0 |
10/07/2023 |
20.80
|
15,600 | 21.12 | 21.25 | 20.44 | 0 | 0 | 0 |
07/07/2023 |
21.12
|
32,600 | 21.25 | 21.34 | 19.80 | 1,500 | 0 | 0.0 |