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) |
0.10 | 0.58% | 710,200 | -200 | -0.0 |
17.20
17.50
17.50
|
2 tháng
(2024-07-22) |
0.05 | 0.29% | 997,800 | -7,300 | -0.1 |
17
17.50
17.50
|
3 tháng
(2024-06-21) |
0.15 | 0.87% | 1,211,900 | -7,500 | -0.1 |
17
17.60
17.50
|
6 tháng
(2024-03-25) |
-0.65 | -3.59% | 2,679,400 | 4,722 | 0.1 |
17
18.15
17.50
|
12 tháng
(2023-09-25) |
0.25 | 1.45% | 5,871,800 | -305,378 | -5.1 |
16.60
18.95
17.50
|
24 tháng
(2022-09-30) |
-4.71 | -21.27% | 14,756,300 | -500,636 | -7.5 |
16.23
22.16
17.50
|
36 tháng
(2021-10-05) |
-10.51 | -37.60% | 73,431,500 | -1,481,461 | -43.2 |
16.23
33.89
17.50
|
60 tháng
(2019-10-16) |
1.59 | 10.02% | 138,692,230 | -4,296,661 | -108.6 |
14.35
33.89
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
17.80
|
8,300 | 17.66 | 17.80 | 17.56 | 0 | 0 | 0.0 |
13/02/2023 |
17.66
|
62,600 | 17.75 | 17.75 | 17.28 | 200 | 0 | 0.0 |
10/02/2023 |
17.75
|
47,300 | 17.66 | 17.75 | 17.66 | 0 | 0 | 0.0 |
09/02/2023 |
17.66
|
11,500 | 17.61 | 17.66 | 17.47 | 0 | 0 | 0.0 |
08/02/2023 |
17.61
|
57,600 | 17.51 | 17.66 | 17.32 | 100 | 0 | 0.0 |
07/02/2023 |
17.51
|
47,300 | 17.51 | 17.75 | 17.37 | 100 | 0 | 0.0 |
06/02/2023 |
17.51
|
67,400 | 17.75 | 17.75 | 17.37 | 0 | 0 | 0.0 |
03/02/2023 |
17.75
|
37,200 | 17.75 | 17.80 | 17.51 | 0 | 0 | 0.0 |
02/02/2023 |
17.75
|
48,000 | 17.94 | 17.94 | 17.47 | 1,000 | 0 | 0.0 |
01/02/2023 |
17.94
|
70,800 | 18.23 | 18.23 | 17.75 | 1,500 | 2,000 | -0.0 |
31/01/2023 |
18.23
|
62,700 | 18.42 | 18.46 | 17.75 | 0 | 0 | 0.1 |
30/01/2023 |
18.42
|
87,100 | 18.75 | 18.75 | 18.08 | 0 | 0 | 0.1 |
27/01/2023 |
18.75
|
33,000 | 18.75 | 19.27 | 18.51 | 4,000 | 0 | 0.1 |
19/01/2023 |
18.75
|
6,600 | 18.70 | 18.79 | 18.51 | 0 | 0 | -0.3 |
18/01/2023 |
18.70
|
27,100 | 18.75 | 18.84 | 18.42 | 0 | 13,400 | -0.3 |
17/01/2023 |
18.75
|
24,200 | 18.32 | 18.75 | 18.42 | 100 | 300 | -0.0 |
16/01/2023 |
18.32
|
26,900 | 18.37 | 18.37 | 18.13 | 0 | 0 | -0.0 |
13/01/2023 |
18.37
|
19,400 | 18.23 | 18.70 | 18.18 | 0 | 0 | -0.0 |
12/01/2023 |
18.23
|
17,600 | 18.46 | 18.56 | 18.13 | 0 | 0 | -0.0 |
11/01/2023 |
18.46
|
14,100 | 18.37 | 18.51 | 18.13 | 0 | 0 | -0.0 |
10/01/2023 |
18.37
|
20,000 | 18.04 | 18.46 | 18.13 | 0 | 0 | -0.0 |
09/01/2023 |
18.04
|
26,900 | 18.13 | 18.51 | 17.85 | 400 | 500 | -0.0 |
06/01/2023 |
18.13
|
25,800 | 18.08 | 18.32 | 17.85 | 0 | 0 | -0.0 |
05/01/2023 |
18.08
|
25,000 | 18.04 | 18.23 | 17.85 | 0 | 0 | -0.0 |
04/01/2023 |
18.04
|
25,700 | 18.13 | 18.51 | 17.94 | 0 | 700 | -0.0 |
03/01/2023 |
18.13
|
27,700 | 17.42 | 18.13 | 17.51 | 0 | 2,500 | -0.0 |
30/12/2022 |
17.42
|
44,800 | 17.47 | 17.70 | 17.42 | 0 | 0 | 0.0 |
29/12/2022 |
17.47
|
22,600 | 17.51 | 17.51 | 17.13 | 200 | 0 | 0.0 |
28/12/2022 |
17.51
|
19,100 | 17.47 | 17.56 | 17.32 | 0 | 0 | 0.2 |
27/12/2022 |
17.47
|
27,000 | 17.42 | 17.47 | 17.18 | 0 | 0 | 0.2 |
26/12/2022 |
17.42
|
32,100 | 17.75 | 17.85 | 17.42 | 10,000 | 0 | 0.2 |
23/12/2022 |
17.75
|
2,200 | 17.61 | 18.04 | 17.51 | 0 | 0 | -0.1 |
22/12/2022 |
17.61
|
14,000 | 17.47 | 17.66 | 17.37 | 0 | 5,300 | -0.1 |
21/12/2022 |
17.47
|
29,500 | 17.66 | 17.66 | 17.47 | 0 | 4,700 | -0.1 |
20/12/2022 |
17.66
|
24,600 | 18.04 | 18.04 | 17.37 | 0 | 0 | 0.0 |
19/12/2022 |
18.04
|
40,000 | 17.85 | 18.42 | 17.94 | 0 | 0 | 0.0 |
16/12/2022 |
17.85
|
18,900 | 17.80 | 18.04 | 17.56 | 300 | 0 | 0.0 |
15/12/2022 |
17.80
|
14,100 | 18.13 | 18.32 | 17.70 | 200 | 0 | 0.0 |
14/12/2022 |
18.13
|
13,600 | 18.23 | 18.46 | 17.94 | 0 | 0 | 0.0 |
13/12/2022 |
18.23
|
7,900 | 18.51 | 18.51 | 17.56 | 0 | 0 | 0.0 |
12/12/2022 |
18.51
|
9,600 | 18.70 | 18.89 | 17.89 | 0 | 0 | 0.0 |
09/12/2022 |
18.70
|
19,000 | 17.80 | 18.70 | 17.18 | 0 | 0 | 0.0 |
08/12/2022 |
17.80
|
9,400 | 17.75 | 18.18 | 17.47 | 0 | 0 | 0.0 |
07/12/2022 |
17.75
|
40,700 | 17.99 | 18.23 | 17.09 | 2,200 | 0 | 0.0 |
06/12/2022 |
17.99
|
38,800 | 18.84 | 18.84 | 17.94 | 0 | 0 | -0.1 |
05/12/2022 |
18.84
|
41,400 | 18.51 | 18.98 | 18.32 | 2,000 | 7,603 | -0.1 |
02/12/2022 |
18.51
|
57,100 | 18.04 | 18.51 | 17.66 | 13,000 | 0 | 0.3 |
01/12/2022 |
18.04
|
115,200 | 17.66 | 18.46 | 17.56 | 900 | 400 | 0.0 |
30/11/2022 |
17.66
|
23,300 | 17.61 | 17.94 | 17.56 | 2,300 | 500 | 0.0 |
29/11/2022 |
17.61
|
25,300 | 17.61 | 17.89 | 17.47 | 0 | 0 | 0.0 |
28/11/2022 |
17.61
|
28,600 | 16.80 | 17.85 | 16.85 | 0 | 0 | 0.0 |
25/11/2022 |
16.80
|
10,600 | 16.56 | 16.90 | 16.80 | 100 | 0 | 0.0 |
24/11/2022 |
16.56
|
4,400 | 16.71 | 16.71 | 16.14 | 200 | 0 | 0.0 |
23/11/2022 |
16.71
|
6,300 | 16.80 | 16.99 | 16.18 | 100 | 0 | 0.0 |
22/11/2022 |
16.80
|
19,500 | 16.61 | 16.90 | 16.33 | 0 | 0 | 0.0 |
21/11/2022 |
16.61
|
9,000 | 16.33 | 16.71 | 16.28 | 800 | 0 | 0.0 |
18/11/2022 |
16.33
|
18,100 | 16.71 | 16.71 | 15.95 | 0 | 0 | 0.0 |
17/11/2022 |
16.71
|
11,100 | 16.37 | 17.28 | 16.37 | 100 | 0 | 0.0 |
16/11/2022 |
16.37
|
53,700 | 16.23 | 16.85 | 15.14 | 200 | 0 | 0.0 |
15/11/2022 |
16.23
|
45,800 | 17.42 | 17.42 | 16.23 | 0 | 0 | 0.1 |
14/11/2022 |
17.42
|
42,700 | 18.70 | 18.70 | 17.42 | 5,100 | 0 | 0.1 |
11/11/2022 |
18.70
|
67,800 | 18.65 | 18.94 | 18.04 | 0 | 0 | 0.0 |
10/11/2022 |
18.65
|
121,000 | 19.17 | 19.17 | 17.99 | 100 | 0 | 0.0 |
09/11/2022 |
19.17
|
42,600 | 19.27 | 19.36 | 18.32 | 0 | 0 | 0.0 |
08/11/2022 |
19.27
|
43,700 | 19.46 | 19.46 | 18.32 | 100 | 0 | 0.0 |
07/11/2022 |
19.46
|
30,200 | 19.60 | 19.60 | 18.42 | 300 | 0 | 0.0 |
04/11/2022 |
19.60
|
26,800 | 19.60 | 19.70 | 18.98 | 0 | 0 | -0.0 |
03/11/2022 |
19.60
|
9,200 | 19.60 | 19.65 | 19.55 | 0 | 0 | -0.0 |
02/11/2022 |
19.60
|
14,400 | 19.55 | 19.65 | 19.13 | 0 | 0 | -0.0 |
01/11/2022 |
19.55
|
41,500 | 19.46 | 19.65 | 18.75 | 0 | 1,000 | -0.0 |
31/10/2022 |
19.46
|
14,900 | 19.84 | 19.84 | 19.46 | 0 | 0 | 0.0 |
28/10/2022 |
19.84
|
25,100 | 19.70 | 20.22 | 19.70 | 0 | 0 | 0.0 |
27/10/2022 |
19.70
|
11,400 | 19.65 | 19.70 | 19.13 | 500 | 0 | 0.0 |
26/10/2022 |
19.65
|
38,200 | 19.70 | 19.70 | 19.08 | 0 | 0 | 0 |
25/10/2022 |
19.70
|
29,500 | 19.70 | 20.12 | 19.03 | 0 | 6,000 | -0.1 |
24/10/2022 |
19.70
|
48,600 | 20.12 | 20.12 | 19.65 | 6,600 | 0 | 0.1 |
21/10/2022 |
20.12
|
128,100 | 20.27 | 20.27 | 19.84 | 0 | 0 | 0 |
20/10/2022 |
20.27
|
41,400 | 20.27 | 20.41 | 19.93 | 0 | 0 | 0 |
19/10/2022 |
20.27
|
11,100 | 20.27 | 20.41 | 20.27 | 0 | 0 | 0 |
18/10/2022 |
20.27
|
36,000 | 20.17 | 20.31 | 20.17 | 0 | 0 | 0.0 |
17/10/2022 |
20.17
|
7,600 | 20.22 | 20.22 | 19.89 | 0 | 0 | 0.0 |
14/10/2022 |
20.22
|
13,000 | 20.17 | 20.41 | 20.12 | 1,100 | 0 | 0.0 |
13/10/2022 |
20.17
|
4,100 | 20.12 | 20.41 | 19.98 | 0 | 0 | -0.0 |
12/10/2022 |
20.12
|
20,800 | 19.79 | 20.12 | 19.74 | 0 | 143 | -0.0 |
11/10/2022 |
19.79
|
31,800 | 20.22 | 20.27 | 19.17 | 0 | 0 | 0.0 |
10/10/2022 |
20.22
|
36,100 | 20.27 | 20.27 | 19.93 | 0 | 0 | 0.0 |
07/10/2022 |
20.27
|
83,600 | 20.93 | 20.93 | 19.51 | 600 | 0 | 0.0 |
06/10/2022 |
20.93
|
27,600 | 21.45 | 21.45 | 20.93 | 0 | 20 | -0.0 |
05/10/2022 |
21.45
|
23,400 | 21.07 | 21.69 | 21.07 | 0 | 0 | 0.0 |
04/10/2022 |
21.07
|
34,200 | 21.74 | 21.78 | 21.07 | 700 | 0 | 0.0 |
03/10/2022 |
21.74
|
21,200 | 22.16 | 22.16 | 21.36 | 0 | 0 | -0.0 |
30/09/2022 |
22.16
|
59,400 | 22.59 | 22.59 | 21.83 | 0 | 0 | -0.0 |
29/09/2022 |
22.59
|
13,800 | 22.64 | 22.92 | 22.40 | 0 | 83 | -0.0 |
28/09/2022 |
22.64
|
26,600 | 22.88 | 22.88 | 22.50 | 0 | 40 | -0.0 |
27/09/2022 |
22.88
|
24,600 | 22.88 | 22.97 | 22.59 | 0 | 0 | 1.4 |
26/09/2022 |
22.88
|
128,200 | 22.88 | 22.92 | 22.59 | 69,500 | 10,900 | 1.4 |
23/09/2022 |
22.88
|
14,400 | 23.07 | 23.07 | 22.78 | 1,500 | 0 | 0.0 |
22/09/2022 |
23.07
|
19,600 | 22.88 | 23.07 | 22.78 | 0 | 0 | 0.0 |
21/09/2022 |
22.88
|
26,800 | 22.45 | 22.92 | 22.45 | 1,000 | 0 | 0.0 |
20/09/2022 |
22.45
|
11,100 | 22.26 | 22.59 | 22.16 | 0 | 0 | 0.0 |