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 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
18.90
|
37,900 | 19 | 19 | 18.10 | 0 | 21,000 | -0.4 |
13/02/2023 |
19
|
19,501 | 19.20 | 19.20 | 18 | 0 | 300 | -0.0 |
10/02/2023 |
19.20
|
2,400 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 |
09/02/2023 |
19.50
|
5,500 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
08/02/2023 |
19.60
|
45,450 | 19.20 | 20.80 | 19.30 | 10,500 | 0 | 0.2 |
07/02/2023 |
19.20
|
7,600 | 19.60 | 19.70 | 19.20 | 0 | 0 | 0 |
06/02/2023 |
19.60
|
10,541 | 19.60 | 19.60 | 19.10 | 0 | 100 | -0.0 |
03/02/2023 |
19.60
|
27,801 | 20 | 20 | 19.40 | 10,900 | 100 | 0.2 |
02/02/2023 |
20
|
57,677 | 19.40 | 20 | 19.40 | 54,600 | 0 | 1.1 |
01/02/2023 |
19.40
|
49,911 | 19.40 | 19.70 | 18.50 | 0 | 200 | -0.0 |
31/01/2023 |
19.40
|
32,483 | 19.60 | 19.60 | 18.60 | 0 | 1,700 | -0.0 |
30/01/2023 |
19.60
|
56,968 | 20.10 | 20.10 | 19 | 0 | 0 | 0 |
27/01/2023 |
20.10
|
24,253 | 20 | 20.50 | 19.60 | 16,800 | 900 | 0.3 |
19/01/2023 |
20
|
39,554 | 20 | 20.10 | 19.10 | 14,700 | 900 | 0.3 |
18/01/2023 |
20
|
31,240 | 20 | 20.40 | 19 | 29,400 | 1,100 | 0.6 |
17/01/2023 |
20
|
25,121 | 19.60 | 20.10 | 19.10 | 0 | 0 | 0 |
16/01/2023 |
19.60
|
189,440 | 19.60 | 20 | 19.60 | 0 | 0 | 0 |
13/01/2023 |
19.60
|
47,100 | 20.30 | 20.90 | 19.30 | 0 | 0 | 0 |
12/01/2023 |
20.30
|
9,400 | 20.10 | 20.30 | 19.50 | 0 | 0 | 0 |
11/01/2023 |
20.10
|
27,842 | 19.80 | 20.40 | 19.80 | 12,600 | 0 | 0.3 |
10/01/2023 |
19.80
|
5,200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
09/01/2023 |
19.80
|
498,200 | 19.70 | 20.80 | 18.50 | 0 | 0 | 0 |
06/01/2023 |
19.70
|
57,500 | 20 | 21.20 | 19.60 | 500 | 0 | 0.0 |
05/01/2023 |
20
|
82,405 | 20 | 21 | 18.60 | 20,900 | 0 | 0.4 |
04/01/2023 |
20
|
26,458 | 20.30 | 20.40 | 19 | 14,700 | 0 | 0.3 |
03/01/2023 |
20.30
|
77,080 | 19.50 | 20.30 | 18 | 39,900 | 0 | 0.8 |
30/12/2022 |
19.50
|
119,658 | 21.50 | 21.50 | 19.50 | 0 | 0 | 0 |
29/12/2022 |
21.50
|
99,530 | 19.90 | 21.50 | 18.20 | 1,500 | 0 | 0.0 |
28/12/2022 |
19.90
|
94,900 | 18.90 | 19.90 | 17.50 | 0 | 1,700 | -0.0 |
27/12/2022 |
18.90
|
51,500 | 18.20 | 19.50 | 18.10 | 10,500 | 0 | 0.2 |
26/12/2022 |
18.20
|
5,300 | 18.30 | 18.30 | 17.60 | 200 | 0 | 0.0 |
23/12/2022 |
18.30
|
21,103 | 18.50 | 18.50 | 17.30 | 0 | 5,900 | -0.1 |
22/12/2022 |
18.50
|
26,728 | 18.50 | 18.90 | 17 | 0 | 0 | 0 |
21/12/2022 |
18.50
|
7,200 | 17.70 | 18.50 | 16 | 0 | 0 | 0 |
20/12/2022 |
17.70
|
2,720 | 18.90 | 18.90 | 17.70 | 1,000 | 0 | 0.0 |
19/12/2022 |
18.90
|
100,000 | 18.90 | 20.30 | 18.90 | 700 | 0 | 0.0 |
16/12/2022 |
18.90
|
112,855 | 19.50 | 19.50 | 18.10 | 0 | 4,400 | -0.1 |
15/12/2022 |
19.50
|
90,461 | 19.30 | 19.80 | 17.60 | 14,700 | 0 | 0.3 |
14/12/2022 |
19.30
|
116,151 | 18.90 | 19.70 | 18.70 | 10,500 | 0 | 0.2 |
13/12/2022 |
18.90
|
85,700 | 18.60 | 18.90 | 17.50 | 48,300 | 3,000 | 0.8 |
12/12/2022 |
18.60
|
38,127 | 18.70 | 19 | 17.10 | 8,400 | 0 | 0.2 |
09/12/2022 |
18.70
|
11,470 | 18.90 | 19 | 18 | 8,400 | 0 | 0.2 |
08/12/2022 |
18.90
|
24,650 | 18.30 | 19 | 18.30 | 21,000 | 0 | 0.4 |
07/12/2022 |
18.30
|
59,245 | 17.20 | 18.80 | 17.10 | 47,400 | 0 | 0.9 |
06/12/2022 |
17.20
|
28,814 | 18.50 | 19 | 17 | 7,600 | 0 | 0.1 |
05/12/2022 |
18.50
|
41,600 | 18.10 | 18.90 | 18.10 | 6,300 | 0 | 0.1 |
02/12/2022 |
18.10
|
324,145 | 18 | 18.10 | 17.70 | 67,600 | 8,600 | 1.1 |
01/12/2022 |
18
|
47,639 | 18.10 | 18.20 | 17.60 | 34,100 | 0 | 0.6 |
30/11/2022 |
18.10
|
53,530 | 17.70 | 18.50 | 17.70 | 45,300 | 0 | 0.8 |
29/11/2022 |
17.70
|
91,250 | 16.90 | 17.80 | 16.90 | 54,500 | 0 | 1.0 |
28/11/2022 |
16.90
|
28,800 | 16.20 | 17 | 16.60 | 23,600 | 0 | 0.4 |
25/11/2022 |
16.20
|
28,830 | 15.10 | 16.20 | 15 | 0 | 19,400 | -0.3 |
24/11/2022 |
15.10
|
7,207 | 16.20 | 16.20 | 15.10 | 0 | 2,300 | -0.0 |
23/11/2022 |
16.20
|
22,500 | 16.60 | 16.90 | 16.20 | 7,600 | 4,800 | 0.0 |
22/11/2022 |
16.60
|
20,043 | 16.20 | 17.30 | 16 | 3,800 | 800 | 0.1 |
21/11/2022 |
16.20
|
26,181 | 17.10 | 17.30 | 16.20 | 5,700 | 1,000 | 0.1 |
18/11/2022 |
17.10
|
31,482 | 16.50 | 17.90 | 16.60 | 5,300 | 1,100 | 0.1 |
17/11/2022 |
16.50
|
98,737 | 15 | 16.50 | 15 | 24,000 | 3,900 | 0.3 |
16/11/2022 |
15
|
127,701 | 14 | 15 | 12.60 | 19,000 | 5,100 | 0.2 |
15/11/2022 |
14
|
110,360 | 14 | 14.40 | 12.60 | 3,800 | 2,324 | 0.0 |
14/11/2022 |
14
|
43,000 | 14 | 14.20 | 13.50 | 0 | 1,200 | -0.0 |
11/11/2022 |
14
|
34,610 | 13.20 | 14.10 | 13.50 | 0 | 0 | 0 |
10/11/2022 |
13.20
|
7,800 | 14.20 | 14.20 | 13 | 0 | 0 | 0 |
09/11/2022 |
14.20
|
28,146 | 13.50 | 14.50 | 13.50 | 0 | 0 | 0 |
08/11/2022 |
13.50
|
21,129 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
07/11/2022 |
13.50
|
26,512 | 13.50 | 13.50 | 12.70 | 0 | 0 | 0 |
04/11/2022 |
13.50
|
8,473 | 14.60 | 14.60 | 13.50 | 0 | 0 | 0 |
03/11/2022 |
14.60
|
31,760 | 14.70 | 14.70 | 13.30 | 0 | 0 | 0 |
02/11/2022 |
14.70
|
15,100 | 14.70 | 14.70 | 14.40 | 1,000 | 0 | 0.0 |
01/11/2022 |
14.70
|
43,515 | 14.80 | 14.80 | 13.80 | 0 | 0 | 0 |
31/10/2022 |
14.80
|
32,900 | 14.80 | 14.80 | 13.40 | 0 | 0 | 0 |
28/10/2022 |
14.80
|
14,847 | 14.80 | 15.50 | 14.80 | 0 | 0 | 0 |
27/10/2022 |
14.80
|
102,512 | 14.10 | 14.90 | 12.70 | 0 | 0 | 0 |
26/10/2022 |
14.10
|
106,136 | 15 | 15 | 14.10 | 0 | 0 | 0 |
25/10/2022 |
15
|
44,902 | 16 | 16 | 14.40 | 0 | 0 | 0 |
24/10/2022 |
16
|
37,507 | 16.70 | 16.70 | 15.20 | 0 | 0 | 0 |
21/10/2022 |
16.70
|
37,900 | 16.80 | 16.80 | 15.90 | 0 | 0 | 0 |
20/10/2022 |
16.80
|
400 | 16.90 | 16.90 | 16.20 | 0 | 0 | 0 |
19/10/2022 |
16.90
|
40,600 | 16.60 | 16.90 | 16 | 0 | 0 | 0 |
18/10/2022 |
16.60
|
3,715 | 16.50 | 17.50 | 16.50 | 0 | 0 | 0 |
17/10/2022 |
16.50
|
9,713 | 17.30 | 17.30 | 16.50 | 0 | 4,200 | -0.1 |
14/10/2022 |
17.30
|
19,577 | 17.80 | 18.40 | 17.30 | 0 | 0 | 0 |
13/10/2022 |
17.80
|
214,393 | 17.20 | 17.90 | 16.40 | 0 | 0 | 0 |
12/10/2022 |
17.20
|
931,393 | 15.80 | 17.30 | 14.30 | 0 | 0 | 0 |
11/10/2022 |
15.80
|
24,327 | 17.30 | 17.30 | 15.80 | 0 | 0 | 0 |
10/10/2022 |
17.30
|
50,830 | 16.90 | 17.30 | 15.60 | 0 | 0 | 0 |
07/10/2022 |
16.90
|
296,832 | 18 | 18 | 16.20 | 0 | 0 | 0 |
06/10/2022 |
18
|
35,009 | 18 | 18 | 17.40 | 0 | 0 | 0 |
05/10/2022 |
18
|
20,010 | 17.40 | 18.30 | 17.40 | 0 | 0 | 0 |
04/10/2022 |
17.40
|
32,024 | 18 | 18 | 17 | 0 | 0 | 0 |
03/10/2022 |
18
|
49,309 | 18.30 | 18.30 | 17.60 | 0 | 700 | -0.0 |
30/09/2022 |
18.30
|
129,200 | 18.30 | 18.50 | 18 | 0 | 70,000 | -1.3 |
29/09/2022 |
18.30
|
27,069 | 18.50 | 19.20 | 18.30 | 0 | 0 | 0 |
28/09/2022 |
18.50
|
417,437 | 18.30 | 18.70 | 18.20 | 0 | 117,400 | -2.2 |
27/09/2022 |
18.30
|
135,821 | 18 | 18.90 | 17.50 | 0 | 50,000 | -0.9 |
26/09/2022 |
18
|
292,228 | 19.10 | 19.10 | 17.20 | 0 | 89,100 | -1.6 |
23/09/2022 |
19.10
|
51,984 | 19.10 | 20.30 | 19 | 0 | 0 | 0 |
22/09/2022 |
19.10
|
913,777 | 20.40 | 20.40 | 18.40 | 0 | 0 | 0 |
21/09/2022 |
20.40
|
107,423 | 21.40 | 21.40 | 20.30 | 0 | 0 | 0 |
20/09/2022 |
21.40
|
115,711 | 21.90 | 23.40 | 21 | 0 | 0 | 0 |