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) |
-0.45 | -2.53% | 449,300 | 0 | 0 |
17.10
18
17.35
|
2 tháng
(2024-07-22) |
-1.10 | -5.96% | 1,215,900 | 0 | 0 |
17.10
18.45
17.35
|
3 tháng
(2024-06-21) |
-1.15 | -6.22% | 2,451,500 | 0 | 0 |
17.10
19.35
17.35
|
6 tháng
(2024-03-25) |
-1.54 | -8.13% | 5,913,400 | 0 | 0 |
16.84
19.81
17.35
|
12 tháng
(2023-09-25) |
2.08 | 13.64% | 12,344,000 | -50,000 | -0.9 |
14.39
19.96
17.35
|
24 tháng
(2022-09-30) |
0.16 | 0.91% | 19,008,500 | -218,476 | -36.9 |
9.52
19.96
17.35
|
36 tháng
(2021-10-05) |
-0.24 | -1.39% | 37,257,400 | -813,476 | -69.2 |
9.52
35.32
17.35
|
60 tháng
(2019-10-16) |
7.58 | 77.51% | 44,907,540 | 105,144 | -46.3 |
7.13
35.32
17.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
18.06
|
39,500 | 19.09 | 19.19 | 17.99 | 0 | 0 | 0.1 |
16/09/2022 |
19.09
|
7,000 | 19.33 | 19.33 | 18.69 | 0 | 0 | 0.1 |
15/09/2022 |
19.33
|
18,500 | 18.76 | 19.76 | 18.66 | 0 | 0 | 0.1 |
14/09/2022 |
18.76
|
37,600 | 18.93 | 18.93 | 18.46 | 0 | 0 | 0.1 |
13/09/2022 |
18.93
|
17,800 | 18.89 | 19.06 | 18.69 | 0 | 0 | 0.1 |
12/09/2022 |
18.89
|
15,300 | 19.19 | 19.33 | 18.89 | 1,000 | 0 | 0.1 |
09/09/2022 |
19.19
|
63,400 | 19.49 | 19.49 | 18.66 | 5,000 | 0 | 0.1 |
08/09/2022 |
19.49
|
97,800 | 19.99 | 20.99 | 18.73 | 26,000 | 0 | 0.8 |
07/09/2022 |
19.99
|
275,200 | 19.79 | 21.16 | 19.99 | 69,000 | 0 | 2.1 |
06/09/2022 |
19.79
|
155,100 | 18.53 | 19.79 | 19.19 | 0 | 0 | -0.0 |
05/09/2022 |
18.53
|
22,900 | 18.53 | 18.63 | 18.19 | 0 | 0 | -0.0 |
31/08/2022 |
18.53
|
10,100 | 18.53 | 18.59 | 18.06 | 0 | 0 | -0.0 |
30/08/2022 |
18.53
|
18,000 | 18.53 | 18.59 | 18.26 | 0 | 0 | -0.0 |
29/08/2022 |
18.53
|
14,000 | 18.66 | 18.76 | 18.06 | 0 | 0 | -0.0 |
26/08/2022 |
18.66
|
20,100 | 19.66 | 19.66 | 18.66 | 0 | 0 | -0.0 |
25/08/2022 |
19.66
|
55,300 | 18.79 | 19.66 | 18.33 | 0 | 0 | -0.0 |
24/08/2022 |
18.79
|
20,500 | 18.93 | 18.93 | 18.56 | 0 | 0 | -0.0 |
23/08/2022 |
18.93
|
15,300 | 18.73 | 18.93 | 18.03 | 0 | 0 | -0.0 |
22/08/2022 |
18.73
|
14,000 | 18.96 | 18.96 | 18.49 | 0 | 0 | -0.0 |
19/08/2022 |
18.96
|
23,600 | 18.96 | 19.19 | 18.66 | 0 | 700 | -0.0 |
18/08/2022 |
18.96
|
39,100 | 19.33 | 19.33 | 18.33 | 0 | 900 | -0.0 |
17/08/2022 |
19.33
|
49,100 | 18.79 | 19.66 | 18.33 | 0 | 0 | -0.3 |
16/08/2022 |
18.79
|
26,600 | 18.99 | 18.99 | 17.69 | 0 | 10,900 | -0.3 |
15/08/2022 |
18.99
|
25,300 | 18.99 | 19.13 | 18.73 | 0 | 400 | -0.0 |
12/08/2022 |
18.99
|
12,300 | 18.93 | 19.13 | 18.69 | 0 | 500 | -0.0 |
11/08/2022 |
18.93
|
54,000 | 18.99 | 20.16 | 18.69 | 0 | 1,700 | -0.0 |
10/08/2022 |
18.99
|
23,300 | 19.06 | 19.19 | 18.79 | 0 | 1,000 | -0.0 |
09/08/2022 |
19.06
|
91,900 | 19.03 | 19.26 | 18.66 | 0 | 800 | -0.0 |
08/08/2022 |
19.03
|
26,800 | 19.63 | 19.66 | 18.66 | 0 | 700 | -0.0 |
05/08/2022 |
19.63
|
14,800 | 19.56 | 19.93 | 19.33 | 100 | 700 | -0.0 |
04/08/2022 |
19.56
|
54,800 | 19.86 | 20.26 | 19.33 | 0 | 1,200 | -0.0 |
03/08/2022 |
19.86
|
51,200 | 19.93 | 19.93 | 19.26 | 0 | 900 | -0.0 |
02/08/2022 |
19.93
|
46,400 | 18.99 | 20.26 | 18.36 | 0 | 900 | -0.0 |
01/08/2022 |
18.99
|
28,900 | 18.56 | 18.99 | 17.86 | 0 | 5,600 | -0.2 |
29/07/2022 |
18.56
|
155,700 | 17.36 | 18.56 | 17.66 | 8,100 | 16,000 | -0.2 |
28/07/2022 |
17.36
|
116,100 | 16.23 | 17.36 | 16.33 | 40,000 | 200 | 1.0 |
27/07/2022 |
16.23
|
28,700 | 16.13 | 16.23 | 15.73 | 200 | 500 | -0.0 |
26/07/2022 |
16.13
|
73,400 | 15.79 | 16.23 | 15.66 | 50,300 | 600 | 1.2 |
25/07/2022 |
15.79
|
5,900 | 16.23 | 16.49 | 15.66 | 100 | 300 | -0.0 |
22/07/2022 |
16.23
|
43,300 | 16.29 | 16.29 | 15.99 | 1,200 | 8,900 | -0.0 |
21/07/2022 |
16.29
|
83,300 | 15.83 | 16.86 | 15.96 | 20,000 | 500 | 0.5 |
20/07/2022 |
15.83
|
49,300 | 15.96 | 16.53 | 15.83 | 0 | 13,100 | -0.3 |
19/07/2022 |
15.96
|
21,400 | 16.06 | 16.06 | 15.46 | 0 | 100 | -0.0 |
18/07/2022 |
16.06
|
16,400 | 15.96 | 16.39 | 15.73 | 200 | 200 | 0 |
15/07/2022 |
15.96
|
28,200 | 15.69 | 15.96 | 15.19 | 0 | 700 | -0.0 |
14/07/2022 |
15.69
|
13,300 | 15.93 | 15.93 | 15.33 | 0 | 500 | -0.0 |
13/07/2022 |
15.93
|
6,200 | 15.79 | 16.53 | 15.59 | 0 | 600 | -0.0 |
12/07/2022 |
15.79
|
58,700 | 14.76 | 15.79 | 14.03 | 0 | 700 | -0.0 |
11/07/2022 |
14.76
|
33,200 | 14.76 | 14.86 | 14.66 | 0 | 400 | -0.0 |
08/07/2022 |
14.76
|
35,900 | 14.66 | 14.96 | 14.63 | 600 | 1,400 | -0.0 |
07/07/2022 |
14.66
|
25,700 | 14.73 | 15.26 | 14.00 | 300 | 800 | -0.0 |
06/07/2022 |
14.73
|
19,900 | 15.66 | 15.66 | 14.73 | 100 | 300 | -0.0 |
05/07/2022 |
15.66
|
6,300 | 15.93 | 15.93 | 15.39 | 0 | 600 | -0.0 |
04/07/2022 |
15.93
|
8,000 | 15.73 | 15.99 | 15.56 | 100 | 800 | -0.0 |
01/07/2022 |
15.73
|
46,600 | 16.26 | 16.33 | 15.19 | 3,400 | 1,100 | 0.1 |
30/06/2022 |
16.26
|
33,400 | 15.99 | 16.53 | 15.63 | 14,500 | 900 | 0.3 |
29/06/2022 |
15.99
|
17,900 | 16.73 | 16.73 | 15.99 | 400 | 6,300 | -0.1 |
28/06/2022 |
16.73
|
31,500 | 16.46 | 16.73 | 15.99 | 10,900 | 0 | 0.3 |
27/06/2022 |
16.46
|
11,400 | 16.13 | 16.66 | 15.69 | 700 | 200 | 0.0 |
24/06/2022 |
16.13
|
29,700 | 15.99 | 16.56 | 15.99 | 2,300 | 7,800 | -0.1 |
23/06/2022 |
15.99
|
58,900 | 15.93 | 15.99 | 15.26 | 1,200 | 8,900 | -0.2 |
22/06/2022 |
15.93
|
20,200 | 15.56 | 15.99 | 14.80 | 100 | 500 | -0.0 |
21/06/2022 |
15.56
|
46,200 | 15.56 | 15.93 | 14.76 | 2,300 | 700 | 0.0 |
20/06/2022 |
15.56
|
24,000 | 16.06 | 16.06 | 15.03 | 500 | 1,700 | -0.0 |
17/06/2022 |
16.06
|
86,800 | 16.89 | 16.89 | 15.73 | 400 | 900 | -0.0 |
16/06/2022 |
16.89
|
14,100 | 16.69 | 17.33 | 16.43 | 700 | 1,400 | -0.0 |
15/06/2022 |
16.69
|
36,700 | 16.86 | 17.73 | 15.96 | 7,100 | 2,200 | 0.1 |
14/06/2022 |
16.86
|
22,700 | 17.23 | 17.26 | 16.33 | 300 | 1,100 | -0.0 |
13/06/2022 |
17.23
|
41,300 | 18.23 | 18.23 | 16.99 | 700 | 1,900 | -0.0 |
10/06/2022 |
18.23
|
33,200 | 18.06 | 18.33 | 17.66 | 1,100 | 1,100 | 0 |
09/06/2022 |
18.06
|
27,900 | 17.46 | 18.33 | 17.49 | 3,500 | 100 | 0.1 |
08/06/2022 |
17.46
|
86,800 | 16.33 | 17.46 | 16.33 | 3,300 | 100 | 0.1 |
07/06/2022 |
16.33
|
67,800 | 16.39 | 16.66 | 15.86 | 0 | 0 | 0 |
06/06/2022 |
16.39
|
91,200 | 16.59 | 17.26 | 16.19 | 500 | 1,400 | -0.0 |
03/06/2022 |
16.59
|
60,600 | 17.16 | 17.19 | 16.33 | 900 | 1,300 | -0.0 |
02/06/2022 |
17.16
|
77,800 | 17.86 | 18.59 | 16.79 | 0 | 7,600 | -0.2 |
01/06/2022 |
17.86
|
31,200 | 18.53 | 18.63 | 17.83 | 0 | 3,100 | -0.1 |
31/05/2022 |
18.53
|
48,300 | 18.53 | 18.93 | 18.29 | 800 | 100 | 0.0 |
30/05/2022 |
18.53
|
32,000 | 18.26 | 18.53 | 17.39 | 3,200 | 0 | 0.1 |
27/05/2022 |
18.26
|
69,100 | 18.29 | 18.33 | 17.99 | 2,200 | 100 | 0.1 |
26/05/2022 |
18.29
|
37,300 | 18.43 | 18.63 | 18.19 | 900 | 1,500 | -0.0 |
25/05/2022 |
18.43
|
39,200 | 17.79 | 18.43 | 17.56 | 2,200 | 100 | 0.1 |
24/05/2022 |
17.79
|
40,900 | 17.49 | 17.93 | 17.23 | 200 | 4,000 | -0.1 |
23/05/2022 |
17.49
|
67,300 | 18.69 | 18.76 | 17.39 | 600 | 300 | 0.0 |
20/05/2022 |
18.69
|
96,900 | 17.49 | 18.69 | 17.53 | 200 | 1,800 | -0.0 |
19/05/2022 |
17.49
|
45,300 | 17.49 | 17.59 | 17.26 | 1,600 | 200 | 0.0 |
18/05/2022 |
17.49
|
86,800 | 17.26 | 18.19 | 17.26 | 4,100 | 0 | 0.1 |
17/05/2022 |
17.26
|
103,100 | 16.89 | 17.66 | 15.79 | 8,000 | 0 | 0.2 |
16/05/2022 |
16.89
|
105,900 | 18.16 | 19.13 | 16.89 | 3,100 | 1,500 | 0.0 |
13/05/2022 |
18.16
|
95,100 | 19.49 | 19.49 | 18.16 | 600 | 500 | 0.0 |
12/05/2022 |
19.49
|
60,100 | 20.93 | 20.93 | 19.49 | 1,300 | 1,000 | 0.0 |
11/05/2022 |
20.93
|
40,600 | 19.63 | 20.93 | 19.49 | 600 | 1,400 | -0.0 |
10/05/2022 |
19.63
|
146,600 | 21.09 | 21.09 | 19.63 | 20,600 | 0 | 0.6 |
09/05/2022 |
21.09
|
37,200 | 22.66 | 22.66 | 21.09 | 0 | 1,900 | -0.1 |
06/05/2022 |
22.66
|
41,400 | 23.26 | 23.26 | 21.76 | 300 | 3,200 | -0.1 |
05/05/2022 |
23.26
|
33,100 | 23.26 | 23.26 | 21.73 | 900 | 1,900 | -0.0 |
04/05/2022 |
23.26
|
52,900 | 23.46 | 23.73 | 23.26 | 200 | 4,300 | -0.1 |
29/04/2022 |
23.46
|
77,500 | 23.73 | 23.93 | 22.86 | 3,200 | 800 | 0.1 |
28/04/2022 |
23.73
|
48,100 | 24.39 | 24.53 | 22.79 | 200 | 2,400 | -0.1 |
27/04/2022 |
24.39
|
36,000 | 23.33 | 24.49 | 23.33 | 1,100 | 1,300 | -0.0 |