Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.95 | 10.48% | 69,543,100 | -1,635,001 | -30.8 |
17.75
20.65
20.65
|
2 tháng
(2024-07-22) |
1.85 | 9.89% | 114,271,800 | -1,115,655 | -21.7 |
17.30
20.65
20.65
|
3 tháng
(2024-06-21) |
-0.45 | -2.14% | 172,211,900 | -1,315,026 | -26.2 |
17.30
21
20.65
|
6 tháng
(2024-03-25) |
0.50 | 2.51% | 447,241,000 | 820,122 | 26.3 |
17.30
23.25
20.65
|
12 tháng
(2023-09-25) |
6.33 | 44.48% | 818,913,700 | 1,636,322 | 45.4 |
14.22
23.25
20.65
|
24 tháng
(2022-09-30) |
4.70 | 29.67% | 1,405,618,500 | 1,044,821 | 30.6 |
11.19
23.25
20.65
|
36 tháng
(2021-12-03) |
11.34 | 123.19% | 1,808,783,200 | 1,624,929 | 60.5 |
9.21
27.04
20.65
|
60 tháng
(2021-12-03) |
11.34 | 123.19% | 1,808,783,200 | 1,624,929 | 60.5 |
9.21
27.04
20.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
17.01
|
3,245,900 | 16.73 | 17.01 | 16.55 | 1,900 | 70,000 | -1.6 |
06/07/2023 |
16.80
|
3,423,200 | 16.87 | 17.01 | 16.48 | 0 | 0 | 0 |
05/07/2023 |
17.01
|
3,620,700 | 17.08 | 17.22 | 16.77 | 0 | 300 | -0.0 |
04/07/2023 |
17.01
|
6,625,900 | 16.20 | 17.22 | 16.13 | 88,400 | 82,500 | 0.1 |
03/07/2023 |
16.20
|
1,807,000 | 16.24 | 16.27 | 16.06 | 0 | 0 | 0 |
30/06/2023 |
16.20
|
2,109,000 | 16.20 | 16.24 | 15.85 | 1,400 | 7,300 | -0.1 |
29/06/2023 |
16.13
|
2,266,200 | 16.34 | 16.48 | 16.13 | 2,000 | 6,400 | -0.1 |
28/06/2023 |
16.45
|
3,188,200 | 16.13 | 16.48 | 16.09 | 100 | 0 | 0.0 |
27/06/2023 |
16.24
|
1,720,400 | 16.31 | 16.41 | 16.06 | 0 | 0 | 0 |
26/06/2023 |
16.24
|
2,587,200 | 16.38 | 16.45 | 15.92 | 14,400 | 4,800 | 0.2 |
23/06/2023 |
16.38
|
2,230,800 | 16.59 | 16.77 | 16.38 | 100 | 0 | 0.0 |
22/06/2023 |
16.66
|
2,767,900 | 16.62 | 16.80 | 16.48 | 0 | 40,900 | -1.0 |
21/06/2023 |
16.59
|
3,933,900 | 16.17 | 16.66 | 16.17 | 0 | 0 | 0 |
20/06/2023 |
16.17
|
1,427,600 | 16.24 | 16.24 | 16.06 | 0 | 1,400 | -0.0 |
19/06/2023 |
16.17
|
2,446,500 | 16.24 | 16.41 | 15.92 | 100 | 0 | 0.0 |
16/06/2023 |
16.24
|
2,029,300 | 16.48 | 16.66 | 16.24 | 0 | 0 | 0 |
15/06/2023 |
16.48
|
3,203,000 | 16.09 | 16.66 | 16.09 | 200 | 100 | 0.0 |
14/06/2023 |
16.24
|
1,993,900 | 16.48 | 16.59 | 16.24 | 100 | 1,100 | -0.0 |
13/06/2023 |
16.45
|
2,458,500 | 16.24 | 16.45 | 15.92 | 0 | 800 | -0.0 |
12/06/2023 |
16.09
|
2,429,700 | 16.52 | 16.66 | 15.95 | 100 | 900 | -0.0 |
09/06/2023 |
16.52
|
3,328,100 | 16.87 | 16.94 | 16.24 | 0 | 0 | 0 |
08/06/2023 |
17.01
|
3,888,700 | 17.08 | 17.15 | 16.84 | 0 | 800 | -0.0 |
07/06/2023 |
17.01
|
3,568,500 | 16.69 | 17.12 | 16.59 | 0 | 0 | 0 |
06/06/2023 |
16.80
|
2,797,200 | 16.66 | 16.84 | 16.52 | 100 | 0 | 0.0 |
05/06/2023 |
16.80
|
2,144,700 | 16.98 | 17.12 | 16.59 | 0 | 0 | 0 |
02/06/2023 |
16.98
|
2,823,200 | 16.87 | 16.98 | 16.59 | 0 | 4,000 | -0.1 |
01/06/2023 |
16.80
|
2,172,300 | 17.08 | 17.08 | 16.59 | 500 | 0 | 0.0 |
31/05/2023 |
17.01
|
2,935,100 | 16.62 | 17.01 | 16.62 | 1,000 | 0 | 0.0 |
30/05/2023 |
16.73
|
2,539,300 | 16.84 | 16.87 | 16.59 | 0 | 5,400 | -0.1 |
29/05/2023 |
16.80
|
2,069,500 | 16.55 | 16.80 | 16.48 | 0 | 3,500 | -0.1 |
26/05/2023 |
16.73
|
2,056,900 | 16.87 | 16.87 | 16.62 | 100 | 4,200 | -0.1 |
25/05/2023 |
16.73
|
2,521,100 | 17.01 | 17.15 | 16.59 | 51,500 | 40,300 | 0.3 |
24/05/2023 |
16.94
|
2,868,200 | 17.40 | 17.40 | 16.73 | 80,100 | 34,600 | 1.1 |
23/05/2023 |
17.22
|
3,343,400 | 16.73 | 17.22 | 16.66 | 60,100 | 27,500 | 0.8 |
22/05/2023 |
16.77
|
3,648,300 | 16.24 | 16.77 | 16.24 | 31,600 | 100 | 0.7 |
19/05/2023 |
16.17
|
2,215,300 | 15.92 | 16.17 | 15.78 | 0 | 22,800 | -0.5 |
18/05/2023 |
15.99
|
2,189,300 | 16.17 | 16.34 | 15.85 | 100 | 61,600 | -1.4 |
17/05/2023 |
16.20
|
2,374,700 | 16.31 | 16.66 | 16.09 | 0 | 21,200 | -0.5 |
16/05/2023 |
16.41
|
3,964,500 | 15.53 | 16.48 | 15.53 | 62,700 | 10,000 | 1.2 |
15/05/2023 |
15.74
|
2,414,800 | 16.17 | 16.17 | 15.60 | 0 | 81,300 | -1.8 |
12/05/2023 |
15.95
|
2,805,400 | 15.60 | 16.02 | 15.60 | 46,300 | 0 | 1.0 |
11/05/2023 |
15.60
|
3,314,000 | 15.35 | 15.64 | 15.35 | 24,700 | 0 | 0.5 |
10/05/2023 |
15.42
|
2,607,500 | 15.35 | 15.53 | 15.21 | 57,200 | 0 | 1.2 |
09/05/2023 |
15.35
|
1,940,000 | 15.07 | 15.35 | 14.96 | 1,500 | 400 | 0.0 |
08/05/2023 |
15.07
|
2,308,900 | 15.49 | 15.49 | 15.04 | 0 | 12,400 | -0.3 |
05/05/2023 |
15.35
|
2,762,400 | 15.25 | 15.39 | 14.96 | 0 | 0 | 0 |
04/05/2023 |
15.25
|
4,744,100 | 14.33 | 15.25 | 13.98 | 44,800 | 25,500 | 0.4 |
28/04/2023 |
14.40
|
1,563,800 | 14.40 | 14.68 | 14.22 | 14,000 | 0 | 0.3 |
27/04/2023 |
14.51
|
945,000 | 14.51 | 14.61 | 14.40 | 13,200 | 0 | 0.3 |
26/04/2023 |
14.47
|
1,151,900 | 14.22 | 14.47 | 14.08 | 13,600 | 0 | 0.3 |
25/04/2023 |
14.33
|
1,503,400 | 14.33 | 14.54 | 14.22 | 0 | 10,000 | -0.2 |
24/04/2023 |
14.40
|
1,470,600 | 14.82 | 14.82 | 14.36 | 0 | 63,200 | -1.3 |
21/04/2023 |
14.68
|
1,867,100 | 15.00 | 15.04 | 14.47 | 200 | 112,901 | -2.3 |
20/04/2023 |
14.89
|
1,750,400 | 14.58 | 15.04 | 14.58 | 0 | 9,100 | -0.2 |
19/04/2023 |
14.75
|
1,894,300 | 14.89 | 15.14 | 14.61 | 0 | 43,108 | -0.9 |
18/04/2023 |
15.07
|
2,186,500 | 15.28 | 15.42 | 14.93 | 30,101 | 10,100 | 0.4 |
17/04/2023 |
15.21
|
4,224,200 | 14.51 | 15.46 | 14.51 | 133,800 | 1,005 | 2.9 |
14/04/2023 |
14.58
|
1,833,500 | 14.68 | 14.75 | 14.54 | 0 | 400 | -0.0 |
13/04/2023 |
14.58
|
1,780,600 | 14.44 | 14.68 | 14.40 | 0 | 900 | -0.0 |
12/04/2023 |
14.51
|
2,282,600 | 14.82 | 14.96 | 14.47 | 9,000 | 45,936 | -0.8 |
11/04/2023 |
14.79
|
2,759,000 | 14.79 | 15.00 | 14.61 | 0 | 1,200 | -0.0 |
10/04/2023 |
14.82
|
4,435,400 | 14.44 | 14.96 | 14.44 | 43,000 | 2,500 | 0.9 |
07/04/2023 |
14.47
|
1,111,600 | 14.47 | 14.54 | 14.33 | 1,400 | 0 | 0.0 |
06/04/2023 |
14.54
|
1,555,800 | 14.72 | 14.72 | 14.36 | 0 | 19,800 | -0.4 |
05/04/2023 |
14.54
|
1,568,800 | 14.47 | 14.68 | 14.40 | 16,300 | 1,856 | 0.3 |
04/04/2023 |
14.51
|
2,345,400 | 14.26 | 14.54 | 14.26 | 39,700 | 0 | 0.8 |
03/04/2023 |
14.29
|
2,087,800 | 14.01 | 14.33 | 13.87 | 98,800 | 0 | 2.0 |
31/03/2023 |
14.15
|
1,280,100 | 14.12 | 14.15 | 14.01 | 900 | 0 | 0.0 |
30/03/2023 |
14.12
|
1,745,900 | 13.98 | 14.15 | 13.80 | 0 | 0 | -0.1 |
29/03/2023 |
14.12
|
870,600 | 14.33 | 14.33 | 14.05 | 0 | 5,900 | -0.1 |
28/03/2023 |
14.12
|
1,244,700 | 13.94 | 14.12 | 13.91 | 0 | 0 | 0 |
27/03/2023 |
13.98
|
1,519,700 | 14.15 | 14.19 | 13.94 | 0 | 0 | 0 |
24/03/2023 |
14.05
|
1,679,800 | 13.84 | 14.12 | 13.84 | 0 | 0 | 0 |
23/03/2023 |
13.94
|
1,257,000 | 13.94 | 14.08 | 13.84 | 0 | 0 | 0 |
22/03/2023 |
14.05
|
1,094,400 | 14.05 | 14.15 | 13.94 | 0 | 100 | -0.0 |
21/03/2023 |
14.05
|
1,446,200 | 13.91 | 14.12 | 13.91 | 8,400 | 1,400 | -2.0 |
20/03/2023 |
13.91
|
1,098,100 | 14.19 | 14.19 | 13.91 | 0 | 24,500 | -0.5 |
17/03/2023 |
14.19
|
1,106,900 | 14.19 | 14.40 | 14.19 | 0 | 0 | -0.0 |
16/03/2023 |
14.26
|
1,288,100 | 14.29 | 14.33 | 14.15 | 0 | 1,200 | -0.0 |
15/03/2023 |
14.54
|
1,983,000 | 14.26 | 14.54 | 14.26 | 18,800 | 0 | 0.4 |
14/03/2023 |
14.22
|
2,791,600 | 14.54 | 14.58 | 14.05 | 20 | 162,900 | -3.3 |
13/03/2023 |
14.58
|
1,684,400 | 15.00 | 15.00 | 14.58 | 0 | 127,100 | -2.6 |
10/03/2023 |
15.00
|
1,734,600 | 15.18 | 15.18 | 14.82 | 500 | 35,700 | -0.7 |
09/03/2023 |
15.14
|
4,806,600 | 14.68 | 15.14 | 14.58 | 51,545 | 0 | 1.1 |
08/03/2023 |
14.54
|
2,133,800 | 14.33 | 14.54 | 14.26 | 65,100 | 4,000 | 1.3 |
07/03/2023 |
14.40
|
1,472,900 | 14.29 | 14.44 | 14.12 | 29,705 | 19,000 | 0.2 |
06/03/2023 |
14.40
|
1,489,500 | 14.36 | 14.68 | 14.29 | 8 | 34,400 | -0.7 |
03/03/2023 |
14.47
|
2,324,800 | 14.82 | 14.86 | 14.22 | 7,110 | 38,900 | -0.7 |
02/03/2023 |
14.72
|
2,254,400 | 14.58 | 14.79 | 14.47 | 50,300 | 0 | 1.0 |
01/03/2023 |
14.65
|
2,990,700 | 13.98 | 14.65 | 13.84 | 65,000 | 100 | 1.3 |
28/02/2023 |
14.12
|
1,777,900 | 14.19 | 14.26 | 13.87 | 1,026 | 100,400 | -2.0 |
27/02/2023 |
14.12
|
2,056,100 | 14.33 | 14.40 | 13.84 | 8 | 48,000 | -1.0 |
24/02/2023 |
14.51
|
2,181,500 | 14.82 | 14.82 | 14.29 | 100 | 96,100 | -2.0 |
23/02/2023 |
14.72
|
3,383,700 | 14.33 | 14.75 | 14.29 | 500 | 3,600 | -0.1 |
22/02/2023 |
14.58
|
3,833,200 | 14.58 | 14.82 | 14.33 | 78,100 | 0 | 1.6 |
21/02/2023 |
14.65
|
3,268,500 | 14.72 | 14.89 | 14.58 | 19,710 | 4,700 | 0.3 |
20/02/2023 |
14.47
|
4,860,100 | 13.45 | 14.47 | 13.45 | 78,300 | 0 | 1.6 |
17/02/2023 |
13.55
|
1,303,900 | 13.62 | 13.69 | 13.38 | 0 | 0 | 0.6 |
16/02/2023 |
13.62
|
1,801,700 | 13.62 | 13.73 | 13.38 | 28,600 | 0 | 0.6 |
15/02/2023 |
13.45
|
2,797,000 | 13.41 | 13.66 | 13.27 | 95,800 | 0 | 1.8 |