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) |
07/07/2023 |
18.93
|
2,090,305 | 20.21 | 20.21 | 18.93 | 0 | 0 | 0 |
06/07/2023 |
20.07
|
65,778 | 20.21 | 20.21 | 19.93 | 0 | 0 | 0 |
05/07/2023 |
20
|
88,222 | 20.36 | 20.36 | 19.93 | 0 | 0 | 0 |
04/07/2023 |
20
|
94,700 | 19.79 | 20 | 19.64 | 0 | 0 | 0 |
03/07/2023 |
19.71
|
25,447 | 19.64 | 19.79 | 19.64 | 0 | 0 | 0 |
30/06/2023 |
19.57
|
42,201 | 19.71 | 19.93 | 19.36 | 0 | 0 | 0 |
29/06/2023 |
19.93
|
75,437 | 20.07 | 20.07 | 19.64 | 0 | 0 | 0 |
28/06/2023 |
19.79
|
64,539 | 20.14 | 20.71 | 19.79 | 0 | 0 | 0 |
27/06/2023 |
19.93
|
30,628 | 19.71 | 20 | 19.71 | 0 | 0 | 0 |
26/06/2023 |
19.93
|
59,320 | 20.21 | 20.21 | 19.86 | 0 | 0 | 0 |
23/06/2023 |
20.21
|
237,204 | 20.71 | 21 | 20.07 | 0 | 0 | 0 |
22/06/2023 |
20.07
|
358,076 | 20.36 | 20.86 | 19.93 | 0 | 0 | 0 |
21/06/2023 |
20
|
213,813 | 20.14 | 20.14 | 19.29 | 0 | 0 | 0 |
20/06/2023 |
20
|
209,920 | 19.07 | 20.07 | 19.07 | 0 | 0 | 0 |
19/06/2023 |
19.29
|
95,072 | 19.14 | 19.29 | 18.93 | 0 | 0 | 0 |
16/06/2023 |
19.07
|
211,907 | 19.71 | 20 | 19 | 7,500 | 0 | 0.2 |
15/06/2023 |
20
|
91,500 | 20.07 | 20.29 | 19.43 | 0 | 0 | 0 |
14/06/2023 |
20.29
|
43,102 | 20.50 | 20.71 | 20.29 | 0 | 0 | 0 |
13/06/2023 |
20.57
|
110,977 | 21.57 | 21.57 | 20.36 | 0 | 0 | 0 |
12/06/2023 |
21.29
|
864,752 | 20.71 | 22.79 | 20.21 | 19,800 | 30,000 | -0.4 |
09/06/2023 |
20.43
|
195,885 | 20.71 | 20.71 | 20.14 | 0 | 0 | 0 |
08/06/2023 |
21.07
|
277,980 | 20.71 | 21.07 | 20 | 2,900 | 0 | 0.1 |
07/06/2023 |
20.43
|
378,041 | 21.36 | 21.36 | 20.29 | 0 | 0 | 0 |
06/06/2023 |
20.50
|
213,205 | 19.64 | 20.50 | 19.64 | 0 | 4,100 | -0.1 |
05/06/2023 |
19.57
|
160,030 | 19.36 | 19.86 | 19.29 | 0 | 0 | 0 |
02/06/2023 |
19.36
|
210,526 | 18.93 | 19.64 | 17.21 | 0 | 0 | 0 |
01/06/2023 |
19.29
|
92,400 | 18.71 | 19.29 | 18.64 | 0 | 0 | 0 |
31/05/2023 |
18.86
|
227,489 | 18.93 | 19.50 | 17.86 | 2,000 | 500 | 0.0 |
30/05/2023 |
19.29
|
231,111 | 20 | 20 | 19.29 | 0 | 0 | 0 |
29/05/2023 |
20
|
44,406 | 19.86 | 20.21 | 19.86 | 200 | 0 | 0.0 |
26/05/2023 |
20
|
35,870 | 20.07 | 20.07 | 19.86 | 0 | 0 | 0 |
25/05/2023 |
20.36
|
93,096 | 20 | 20.36 | 19.93 | 0 | 0 | 0 |
24/05/2023 |
20.21
|
236,352 | 20.71 | 21 | 20.14 | 13,000 | 0 | 0.4 |
23/05/2023 |
20.71
|
34,256 | 21.79 | 21.79 | 20.71 | 0 | 0 | 0 |
22/05/2023 |
21.14
|
739,125 | 20.86 | 23.21 | 20.86 | 1,000 | 8,000 | -0.2 |
19/05/2023 |
21.29
|
337,166 | 20.57 | 21.43 | 20.14 | 0 | 6,300 | -0.2 |
18/05/2023 |
21.07
|
221,660 | 20.07 | 21.07 | 20 | 0 | 1,000 | -0.0 |
17/05/2023 |
20.07
|
148,294 | 19.86 | 20.29 | 19.86 | 0 | 0 | 0 |
16/05/2023 |
20.29
|
150,248 | 20.36 | 20.71 | 19.86 | 0 | 0 | 0 |
15/05/2023 |
20
|
227,404 | 21.07 | 21.07 | 20 | 0 | 208 | -0.0 |
12/05/2023 |
20.29
|
228,986 | 20.21 | 21.07 | 19.93 | 2,500 | 0 | 0.1 |
11/05/2023 |
19.86
|
88,257 | 19.64 | 20.29 | 19.64 | 0 | 0 | 0 |
10/05/2023 |
20.21
|
66,207 | 19.29 | 20.29 | 19.29 | 8,900 | 0 | 0.3 |
09/05/2023 |
20.36
|
36,354 | 20.71 | 20.71 | 20 | 4,700 | 0 | 0.1 |
08/05/2023 |
20.71
|
757,653 | 21.07 | 22.07 | 19.64 | 700 | 0 | 0.0 |
05/05/2023 |
22.71
|
325,162 | 21.29 | 22.71 | 20.36 | 0 | 0 | 0 |
04/05/2023 |
20.93
|
203,308 | 22.14 | 22.14 | 20.71 | 0 | 600 | -0.0 |
28/04/2023 |
22.14
|
209,214 | 24.21 | 24.21 | 21.43 | 5,000 | 8,600 | -0.1 |
27/04/2023 |
24.29
|
112,562 | 23.71 | 24.36 | 20.43 | 4,500 | 3,000 | 0.1 |
26/04/2023 |
24.29
|
111,104 | 23.57 | 24.29 | 23.57 | 6,400 | 18,000 | -0.4 |
25/04/2023 |
23.57
|
103,271 | 23.14 | 23.57 | 23.14 | 100 | 14,100 | -0.5 |
24/04/2023 |
23.57
|
171,283 | 22.79 | 23.57 | 22.79 | 0 | 19,102 | -0.6 |
21/04/2023 |
23.07
|
120,522 | 22.14 | 23.43 | 22.14 | 8,400 | 26,500 | -0.6 |
20/04/2023 |
21.07
|
530,162 | 23.57 | 23.93 | 20.71 | 4,800 | 0 | 0.2 |
19/04/2023 |
23.86
|
99,477 | 23.57 | 23.93 | 23.57 | 9,500 | 0 | 0.3 |
18/04/2023 |
23.57
|
441,774 | 23.57 | 24 | 23.07 | 12,700 | 0 | 0.4 |
17/04/2023 |
23.93
|
143,298 | 23.57 | 24.21 | 23.57 | 9,400 | 26,300 | -0.6 |
14/04/2023 |
23.93
|
106,281 | 23 | 24.29 | 23 | 900 | 3,200 | -0.1 |
13/04/2023 |
23.57
|
309,964 | 23.21 | 23.79 | 23 | 41,400 | 0 | 1.4 |
12/04/2023 |
23.71
|
653,344 | 23.50 | 26.43 | 20 | 81,300 | 39,300 | 1.4 |
11/04/2023 |
23
|
643,808 | 21.86 | 23 | 21.43 | 0 | 31,000 | -1.0 |
10/04/2023 |
20.43
|
266,637 | 17.86 | 20.43 | 17.86 | 0 | 10,100 | -0.3 |
07/04/2023 |
17.86
|
673,259 | 17.50 | 18.29 | 17.14 | 226,600 | 0 | 5.7 |
06/04/2023 |
17.50
|
416,625 | 17.14 | 17.79 | 16.64 | 39,200 | 0 | 1.0 |
05/04/2023 |
17.29
|
315,803 | 17.21 | 17.29 | 16.71 | 0 | 500 | -0.0 |
04/04/2023 |
17.14
|
313,747 | 16.36 | 17.21 | 15.93 | 500 | 3,000 | -0.1 |
03/04/2023 |
16.36
|
127,364 | 15.71 | 16.36 | 15.71 | 0 | 500 | -0.0 |
31/03/2023 |
15.86
|
179,641 | 15.07 | 16 | 15 | 30 | 3,000 | -0.1 |
30/03/2023 |
15.07
|
148,022 | 15.36 | 15.36 | 14.79 | 20 | 500 | -0.0 |
29/03/2023 |
15.07
|
169,116 | 14.79 | 15.36 | 14.36 | 0 | 0 | 0 |
28/03/2023 |
14.50
|
123,122 | 14 | 14.71 | 14 | 150 | 0 | 0.0 |
27/03/2023 |
14.07
|
227,147 | 13.71 | 14.29 | 13.57 | 10,000 | 0 | 0.2 |
24/03/2023 |
13.71
|
68,631 | 14.29 | 14.29 | 13.57 | 23,500 | 0 | 0.5 |
23/03/2023 |
13.50
|
120,045 | 13.21 | 14 | 13.07 | 0 | 0 | 0 |
22/03/2023 |
13.21
|
30,701 | 13.14 | 13.21 | 12.93 | 0 | 0 | 0 |
21/03/2023 |
13
|
15,597 | 13.29 | 13.29 | 13 | 0 | 0 | 0 |
20/03/2023 |
13.29
|
32,800 | 13.43 | 13.43 | 13.21 | 0 | 0 | 0 |
17/03/2023 |
13.43
|
11,020 | 13.57 | 13.57 | 13.36 | 0 | 0 | 0 |
16/03/2023 |
13.29
|
44,200 | 13.43 | 13.43 | 13.29 | 0 | 13,100 | -0.2 |
15/03/2023 |
13.71
|
87,002 | 13.29 | 13.71 | 13.29 | 0 | 500 | -0.0 |
14/03/2023 |
13.14
|
68,659 | 13.36 | 13.43 | 13.07 | 0 | 11,000 | -0.2 |
13/03/2023 |
13.07
|
50,309 | 12.86 | 13.29 | 12.86 | 0 | 0 | 0 |
10/03/2023 |
13.14
|
34,207 | 13.14 | 13.36 | 13.14 | 1,000 | 0 | 0.0 |
09/03/2023 |
13.29
|
57,732 | 13.50 | 13.50 | 12.93 | 1,400 | 0 | 0.0 |
08/03/2023 |
13.43
|
19,206 | 13.07 | 13.57 | 13.07 | 0 | 0 | 0 |
07/03/2023 |
13.50
|
73,400 | 13.07 | 13.57 | 13 | 0 | 0 | 0 |
06/03/2023 |
12.93
|
17,363 | 13.21 | 13.21 | 12.86 | 0 | 0 | 0 |
03/03/2023 |
12.86
|
41,745 | 13.57 | 13.57 | 12.64 | 0 | 0 | 0 |
02/03/2023 |
13.43
|
71,206 | 13.43 | 13.71 | 13.36 | 0 | 0 | 0 |
01/03/2023 |
13.43
|
194,410 | 12.50 | 13.71 | 12.50 | 0 | 0 | 0 |
28/02/2023 |
12.14
|
8,604 | 12.21 | 12.21 | 12.14 | 0 | 0 | 0 |
27/02/2023 |
12.29
|
24,811 | 12.14 | 12.43 | 12 | 0 | 0 | 0 |
24/02/2023 |
12.43
|
10,710 | 12.36 | 12.43 | 12.21 | 10 | 0 | 0.0 |
23/02/2023 |
12.64
|
66,502 | 12.50 | 12.64 | 12.14 | 8,000 | 0 | 0.1 |
22/02/2023 |
12.57
|
19,579 | 13.14 | 13.14 | 12.57 | 0 | 0 | 0 |
21/02/2023 |
13.21
|
24,265 | 13 | 13.50 | 13 | 14,800 | 0 | 0.3 |
20/02/2023 |
13.57
|
33,019 | 13 | 13.57 | 13 | 500 | 0 | 0.0 |
17/02/2023 |
12.79
|
78,977 | 12.79 | 13.50 | 12.79 | 0 | 0 | 0 |
16/02/2023 |
12.71
|
12,217 | 13.21 | 13.21 | 12.71 | 0 | 0 | 0 |
15/02/2023 |
13.14
|
25,142 | 12.64 | 13.57 | 12.57 | 9,800 | 0 | 0.2 |