Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
19.83
|
4,675,100 | 19.32 | 19.92 | 19.22 | 15,700 | 342,705 | -6.9 |
19/09/2022 |
19.32
|
8,124,200 | 20.77 | 21.00 | 19.32 | 4,900 | 306,100 | -6.2 |
16/09/2022 |
20.77
|
6,658,800 | 21.66 | 21.98 | 20.72 | 22,400 | 157,600 | -3.0 |
15/09/2022 |
21.66
|
6,086,000 | 21.09 | 21.98 | 21.05 | 3,400 | 510,203 | -11.3 |
14/09/2022 |
21.09
|
6,936,000 | 20.67 | 21.33 | 20.02 | 15,600 | 515,810 | -0.3 |
13/09/2022 |
20.67
|
3,626,600 | 20.63 | 20.77 | 20.16 | 4,400 | 119,950 | -0.3 |
12/09/2022 |
20.63
|
3,390,600 | 21.19 | 21.47 | 20.63 | 14,600 | 167,916 | -0.7 |
09/09/2022 |
21.19
|
8,470,900 | 20.07 | 21.42 | 19.55 | 9,400 | 42,400 | -0.7 |
08/09/2022 |
20.07
|
5,850,000 | 20.63 | 21.09 | 19.69 | 38,500 | 100,700 | -1.3 |
07/09/2022 |
20.63
|
6,948,200 | 22.17 | 22.17 | 20.63 | 3,600 | 19,700 | -0.4 |
06/09/2022 |
22.17
|
3,660,400 | 22.22 | 22.68 | 22.08 | 10,500 | 9,300 | 0.0 |
05/09/2022 |
22.22
|
3,678,700 | 22.26 | 22.87 | 22.17 | 1,700 | 67,200 | -1.6 |
31/08/2022 |
22.26
|
6,001,900 | 21.33 | 22.26 | 21.23 | 80,100 | 37,200 | 1.0 |
30/08/2022 |
21.33
|
5,536,700 | 21.98 | 22.36 | 21.33 | 3,100 | 12,400 | -0.2 |
29/08/2022 |
21.98
|
11,410,800 | 22.73 | 22.73 | 21.14 | 153,200 | 40,800 | 2.6 |
26/08/2022 |
22.73
|
7,886,500 | 23.39 | 23.81 | 22.64 | 47,000 | 356,200 | -7.5 |
25/08/2022 |
23.39
|
6,740,800 | 23.57 | 23.76 | 23.39 | 4,300 | 25,300 | -0.5 |
24/08/2022 |
23.57
|
8,083,000 | 23.25 | 23.71 | 23.20 | 600 | 2,500 | -0.0 |
23/08/2022 |
23.25
|
7,339,800 | 23.01 | 23.25 | 22.50 | 114,100 | 202,400 | -2.2 |
22/08/2022 |
23.01
|
7,668,600 | 23.29 | 23.85 | 22.87 | 1,700 | 21,400 | -0.5 |
19/08/2022 |
23.29
|
7,583,400 | 22.92 | 23.81 | 22.87 | 13,300 | 593,400 | -14.4 |
18/08/2022 |
22.92
|
6,258,000 | 23.39 | 23.57 | 22.78 | 46,600 | 95,200 | -1.2 |
17/08/2022 |
23.39
|
16,183,700 | 23.71 | 25.07 | 22.82 | 70,200 | 660,100 | -14.7 |
16/08/2022 |
23.71
|
12,329,200 | 22.17 | 23.71 | 22.03 | 279,600 | 24,500 | 6.5 |
15/08/2022 |
22.17
|
6,448,500 | 21.98 | 22.73 | 21.84 | 55,400 | 217,300 | -3.8 |
12/08/2022 |
21.98
|
6,986,300 | 21.56 | 22.36 | 21.56 | 95,500 | 279,400 | -4.3 |
11/08/2022 |
21.56
|
16,522,600 | 21.09 | 22.54 | 21.19 | 87,300 | 205,500 | -2.7 |
10/08/2022 |
21.09
|
7,985,800 | 19.74 | 21.09 | 19.64 | 8,800 | 7,100 | 0.0 |
09/08/2022 |
19.74
|
4,683,500 | 19.88 | 20.11 | 19.60 | 6,100 | 58,800 | -1.1 |
08/08/2022 |
19.88
|
6,246,500 | 19.92 | 20.21 | 19.78 | 38,800 | 500 | 0.8 |
05/08/2022 |
19.92
|
7,133,400 | 19.46 | 20.07 | 19.41 | 132,600 | 2,800 | 2.8 |
04/08/2022 |
19.46
|
7,577,000 | 19.74 | 20.07 | 19.41 | 20,200 | 55,100 | -0.7 |
03/08/2022 |
19.74
|
7,025,600 | 19.22 | 19.88 | 18.94 | 46,200 | 2,900 | 0.9 |
02/08/2022 |
19.22
|
6,764,700 | 19.46 | 19.74 | 19.18 | 1,700 | 158,600 | -3.2 |
01/08/2022 |
19.46
|
6,310,100 | 18.71 | 19.55 | 18.76 | 67,000 | 31,600 | 0.7 |
29/07/2022 |
18.71
|
3,537,900 | 18.85 | 19.22 | 18.62 | 2,900 | 107,500 | -2.1 |
28/07/2022 |
18.85
|
7,274,500 | 18.48 | 19.32 | 18.71 | 15,500 | 34,500 | -0.4 |
27/07/2022 |
18.48
|
5,764,900 | 17.87 | 18.48 | 17.59 | 141,600 | 115,900 | 0.5 |
26/07/2022 |
17.87
|
3,136,900 | 17.87 | 18.10 | 17.73 | 14,300 | 25,100 | -0.2 |
25/07/2022 |
17.87
|
2,669,500 | 18.15 | 18.15 | 17.73 | 14,600 | 32,400 | -0.3 |
22/07/2022 |
18.15
|
3,025,300 | 18.19 | 18.57 | 18.10 | 33,700 | 0 | -2.8 |
21/07/2022 |
18.19
|
3,081,200 | 18.33 | 18.71 | 18.19 | 13,700 | 0 | 0.3 |
20/07/2022 |
18.33
|
4,776,700 | 17.91 | 18.90 | 18.24 | 45,300 | 87,400 | -0.8 |
19/07/2022 |
17.91
|
6,120,900 | 18.33 | 18.43 | 17.63 | 12,500 | 722,640 | -13.6 |
18/07/2022 |
18.33
|
4,110,400 | 18.24 | 19.04 | 18.24 | 29,700 | 57,900 | -0.6 |
15/07/2022 |
18.24
|
7,004,300 | 17.91 | 18.90 | 17.87 | 31,500 | 69,800 | -0.7 |
14/07/2022 |
17.91
|
4,486,200 | 17.35 | 18.19 | 17.12 | 51,100 | 13,600 | 0.7 |
13/07/2022 |
17.35
|
5,078,500 | 17.82 | 18.01 | 17.31 | 4,200 | 58,700 | -1.0 |
12/07/2022 |
17.82
|
3,650,600 | 17.07 | 17.96 | 17.03 | 59,100 | 47,000 | 0.2 |
11/07/2022 |
17.07
|
6,308,400 | 16.93 | 17.73 | 16.93 | 11,300 | 143,500 | -2.4 |
08/07/2022 |
16.93
|
6,121,100 | 15.86 | 16.93 | 16.14 | 10,200 | 44,700 | -2.4 |
07/07/2022 |
15.86
|
2,126,300 | 15.43 | 15.90 | 15.43 | 3,000 | 15,900 | -0.2 |
06/07/2022 |
15.43
|
3,062,800 | 15.53 | 16.04 | 14.97 | 112,700 | 38,300 | 1.2 |
05/07/2022 |
15.53
|
2,660,300 | 15.29 | 15.76 | 15.25 | 22,500 | 213,800 | -3.2 |
04/07/2022 |
15.29
|
2,358,500 | 15.20 | 15.76 | 15.29 | 13,100 | 611,300 | -9.9 |
01/07/2022 |
15.20
|
3,541,300 | 14.83 | 15.39 | 14.27 | 83,200 | 4,800 | 1.3 |
30/06/2022 |
14.83
|
3,638,100 | 15.81 | 16.00 | 14.83 | 12,800 | 79,700 | -1.1 |
29/06/2022 |
15.81
|
2,651,500 | 16.18 | 16.37 | 15.72 | 4,100 | 16,600 | -0.2 |
28/06/2022 |
16.18
|
3,291,000 | 16.09 | 16.74 | 16.09 | 5,100 | 212,600 | -3.6 |
27/06/2022 |
16.09
|
2,962,500 | 15.76 | 16.23 | 15.53 | 48,800 | 30,500 | 0.3 |
24/06/2022 |
15.76
|
4,061,600 | 15.76 | 16.51 | 15.48 | 8,500 | 179,200 | -2.9 |
23/06/2022 |
15.76
|
2,987,100 | 14.87 | 15.76 | 14.92 | 33,700 | 0 | 0.6 |
22/06/2022 |
14.87
|
3,140,900 | 13.94 | 14.87 | 14.41 | 6,700 | 0 | 0.1 |
21/06/2022 |
13.94
|
5,332,900 | 14.50 | 14.69 | 13.52 | 159,100 | 1,000 | 2.4 |
20/06/2022 |
14.50
|
3,751,300 | 15.58 | 16.14 | 14.50 | 32,200 | 200,100 | -2.6 |
17/06/2022 |
15.58
|
3,728,500 | 16.70 | 16.70 | 15.58 | 16,200 | 23,900 | -0.1 |
16/06/2022 |
16.70
|
2,750,200 | 16.37 | 16.93 | 16.37 | 304,400 | 18,500 | 5.1 |
15/06/2022 |
16.37
|
4,838,800 | 17.21 | 17.59 | 16.04 | 86,900 | 23,700 | 1.1 |
14/06/2022 |
17.21
|
3,631,600 | 17.40 | 17.77 | 16.84 | 298,200 | 15,700 | 5.2 |
13/06/2022 |
17.40
|
5,725,400 | 18.71 | 18.71 | 17.40 | 70,100 | 227,900 | -2.9 |
10/06/2022 |
18.71
|
3,984,200 | 19.55 | 19.78 | 18.71 | 26,200 | 410,600 | -7.7 |
09/06/2022 |
19.55
|
3,401,700 | 19.92 | 20.21 | 19.46 | 13,600 | 617,300 | -12.6 |
08/06/2022 |
19.92
|
4,259,400 | 19.46 | 20.21 | 19.22 | 78,000 | 14,400 | 1.4 |
07/06/2022 |
19.46
|
6,212,700 | 18.71 | 19.46 | 17.68 | 34,100 | 318,000 | -5.9 |
06/06/2022 |
18.71
|
6,218,000 | 19.78 | 19.92 | 18.52 | 41,900 | 669,000 | -12.8 |
03/06/2022 |
19.78
|
5,116,100 | 20.21 | 20.30 | 19.18 | 32,000 | 155,000 | -2.6 |
02/06/2022 |
20.21
|
4,005,500 | 20.86 | 21.14 | 20.07 | 300 | 46,600 | -1.0 |
01/06/2022 |
20.86
|
3,949,400 | 20.77 | 21.37 | 20.72 | 27,800 | 59,900 | -0.7 |
31/05/2022 |
20.77
|
5,632,800 | 20.44 | 21.42 | 20.16 | 169,400 | 8,100 | 3.6 |
30/05/2022 |
20.44
|
4,202,800 | 20.53 | 20.91 | 20.16 | 64,300 | 245,200 | -4.0 |
27/05/2022 |
20.53
|
5,662,100 | 20.53 | 21.09 | 20.49 | 74,400 | 56,600 | 0.4 |
26/05/2022 |
20.53
|
6,669,700 | 21.19 | 21.23 | 20.53 | 25,800 | 233,800 | -4.6 |
25/05/2022 |
21.19
|
7,047,400 | 20.49 | 21.52 | 20.25 | 257,000 | 289,400 | -0.7 |
24/05/2022 |
20.49
|
4,605,400 | 19.46 | 20.49 | 19.13 | 43,600 | 270,500 | -5.0 |
23/05/2022 |
19.46
|
9,542,800 | 19.46 | 20.81 | 19.18 | 42,700 | 866,200 | -17.1 |
20/05/2022 |
19.46
|
8,172,100 | 18.19 | 19.46 | 18.29 | 210,200 | 203,400 | 0.1 |
19/05/2022 |
18.19
|
4,454,900 | 18.71 | 18.90 | 17.96 | 251,800 | 78,500 | 3.4 |
18/05/2022 |
18.71
|
4,271,900 | 18.71 | 19.55 | 18.71 | 27,700 | 125,500 | -2.0 |
17/05/2022 |
18.71
|
4,519,600 | 17.49 | 18.71 | 17.31 | 288,400 | 1,100 | 5.7 |
16/05/2022 |
17.49
|
3,816,900 | 17.21 | 18.38 | 17.31 | 91,300 | 21,000 | 1.3 |
13/05/2022 |
17.21
|
8,234,900 | 18.43 | 18.85 | 17.17 | 82,700 | 284,000 | -3.8 |
12/05/2022 |
18.43
|
6,018,600 | 19.18 | 20.07 | 17.96 | 11,700 | 554,400 | -11.3 |
11/05/2022 |
19.18
|
4,101,300 | 17.96 | 19.18 | 17.96 | 10,200 | 44,700 | -0.7 |
10/05/2022 |
17.96
|
5,951,600 | 17.96 | 18.10 | 16.84 | 779,400 | 6,300 | 14.8 |
09/05/2022 |
17.96
|
4,356,300 | 19.27 | 19.27 | 17.96 | 132,300 | 8,700 | 2.4 |
06/05/2022 |
19.27
|
4,644,500 | 20.58 | 20.58 | 19.27 | 459,100 | 30,800 | 8.8 |
05/05/2022 |
20.58
|
3,918,800 | 21.05 | 21.52 | 19.74 | 734,400 | 4,000 | 16.4 |
04/05/2022 |
21.05
|
3,543,800 | 22.08 | 22.26 | 21.05 | 111,200 | 181,600 | -1.7 |
29/04/2022 |
22.08
|
4,557,200 | 21.61 | 22.36 | 21.42 | 207,900 | 57,500 | 3.6 |
28/04/2022 |
21.61
|
5,128,200 | 21.42 | 22.26 | 21.28 | 8,200 | 0 | 0.2 |