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) |
-0.35 | -1.58% | 36,553,200 | 4,580,440 | 99.4 |
20.35
22.15
21.80
|
2 tháng
(2024-07-22) |
-2.55 | -10.47% | 146,969,300 | 11,058,197 | 228.3 |
19.05
24.35
21.80
|
3 tháng
(2024-06-21) |
-13.35 | -37.98% | 251,681,000 | 9,803,494 | 163.2 |
19.05
36.35
21.80
|
6 tháng
(2024-03-25) |
8.40 | 62.69% | 494,288,100 | 32,353,287 | 635.6 |
13.35
36.35
21.80
|
12 tháng
(2023-09-25) |
9.70 | 80.17% | 564,502,700 | 31,953,081 | 630.5 |
10.20
36.35
21.80
|
24 tháng
(2022-09-30) |
8.45 | 63.30% | 901,468,400 | 32,373,544 | 634.8 |
8.61
36.35
21.80
|
36 tháng
(2021-10-05) |
-4.40 | -16.79% | 1,411,031,400 | 31,945,650 | 640.5 |
8.61
36.35
21.80
|
60 tháng
(2019-10-16) |
-6.47 | -22.90% | 1,861,731,180 | 21,869,870 | 451.8 |
8.61
36.35
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
14.55
|
845,700 | 14.85 | 14.85 | 14.50 | 4,600 | 41,900 | -0.5 |
16/09/2022 |
14.85
|
867,500 | 15.15 | 15.30 | 14.80 | 41,400 | 20,800 | 0.3 |
15/09/2022 |
15.15
|
1,440,500 | 14.75 | 15.35 | 15.10 | 22,100 | 1,607 | -0.6 |
14/09/2022 |
14.75
|
960,900 | 14.80 | 14.80 | 14.55 | 2,600 | 40,086 | -0.5 |
13/09/2022 |
14.80
|
1,033,300 | 14.65 | 14.95 | 14.50 | 8,500 | 53,647 | -0.5 |
12/09/2022 |
14.65
|
2,203,700 | 14.85 | 15.40 | 14.65 | 46,100 | 67,176 | -1.6 |
09/09/2022 |
14.85
|
3,956,200 | 15.15 | 15.15 | 14.45 | 70,700 | 181,300 | -1.6 |
08/09/2022 |
15.15
|
4,808,000 | 16.25 | 16.25 | 15.15 | 95,400 | 105,500 | -0.2 |
07/09/2022 |
16.25
|
1,159,300 | 16.85 | 16.95 | 16.25 | 16,800 | 8,300 | 0.1 |
06/09/2022 |
16.85
|
876,100 | 17 | 17.10 | 16.85 | 300 | 500 | -0.0 |
05/09/2022 |
17
|
958,500 | 17.25 | 17.25 | 17 | 27,700 | 4,800 | 0.4 |
31/08/2022 |
17.25
|
412,100 | 17.10 | 17.30 | 17 | 700 | 11,200 | -0.2 |
30/08/2022 |
17.10
|
1,014,000 | 17.05 | 17.35 | 17 | 3,200 | 17,000 | -0.2 |
29/08/2022 |
17.05
|
1,772,000 | 17.65 | 17.65 | 16.85 | 14,100 | 20,600 | -0.1 |
26/08/2022 |
17.65
|
1,130,600 | 17.90 | 18 | 17.60 | 6,900 | 0 | 0.1 |
25/08/2022 |
17.90
|
940,500 | 17.90 | 18.15 | 17.80 | 9,300 | 500 | 0.2 |
24/08/2022 |
17.90
|
2,044,000 | 17.45 | 18 | 17.50 | 67,800 | 32,800 | 0.6 |
23/08/2022 |
17.45
|
1,203,000 | 17.40 | 17.90 | 17.30 | 4,300 | 64,000 | -1.0 |
22/08/2022 |
17.40
|
841,000 | 17.40 | 17.55 | 17.30 | 3,000 | 36,000 | -0.6 |
19/08/2022 |
17.40
|
832,800 | 17.35 | 17.55 | 17.25 | 5,500 | 40,500 | -0.6 |
18/08/2022 |
17.35
|
1,206,100 | 17.35 | 17.75 | 17.30 | 200 | 47,800 | -0.8 |
17/08/2022 |
17.35
|
1,411,900 | 17.70 | 17.80 | 17.35 | 7,800 | 7,500 | 0.0 |
16/08/2022 |
17.70
|
968,900 | 17.65 | 17.90 | 17.60 | 4,900 | 12,300 | -0.1 |
15/08/2022 |
17.65
|
1,310,500 | 17.85 | 18.05 | 17.60 | 18,400 | 17,000 | 0.0 |
12/08/2022 |
17.85
|
825,500 | 17.80 | 17.95 | 17.55 | 132,300 | 4,100 | 2.3 |
11/08/2022 |
17.80
|
1,928,100 | 18.10 | 18.40 | 17.80 | 158,500 | 54,300 | 1.9 |
10/08/2022 |
18.10
|
2,060,500 | 17.55 | 18.50 | 17.35 | 198,000 | 7,900 | 3.4 |
09/08/2022 |
17.55
|
1,223,300 | 17.60 | 17.60 | 17.30 | 11,600 | 0 | 0.2 |
08/08/2022 |
17.60
|
1,350,600 | 17.80 | 17.85 | 17.50 | 124,200 | 500 | 2.2 |
05/08/2022 |
17.80
|
2,785,500 | 17.10 | 17.95 | 17.20 | 130,700 | 32,100 | 1.8 |
04/08/2022 |
17.10
|
1,449,300 | 17.05 | 17.40 | 17 | 123,400 | 11,100 | 1.9 |
03/08/2022 |
17.05
|
1,780,800 | 16.95 | 17.55 | 16.60 | 40,700 | 80,500 | -0.7 |
02/08/2022 |
16.95
|
1,573,600 | 16.95 | 17.15 | 16.70 | 16,300 | 20,600 | -0.1 |
01/08/2022 |
16.95
|
2,317,100 | 16.50 | 17 | 16.60 | 53,300 | 24,400 | 0.5 |
29/07/2022 |
16.50
|
1,593,500 | 16.10 | 16.70 | 16.10 | 55,300 | 10,200 | 0.7 |
28/07/2022 |
16.10
|
740,200 | 15.95 | 16.30 | 15.95 | 20,900 | 200 | 0.3 |
27/07/2022 |
15.95
|
1,119,900 | 16.20 | 16.20 | 15.60 | 16,100 | 0 | 0.3 |
26/07/2022 |
16.20
|
609,500 | 16.35 | 16.40 | 16.15 | 22,300 | 13,500 | 0.1 |
25/07/2022 |
16.35
|
643,500 | 16.60 | 16.60 | 16.30 | 9,600 | 6,900 | 0.0 |
22/07/2022 |
16.60
|
1,223,300 | 16.45 | 16.75 | 16.45 | 30,800 | 72,700 | -0.1 |
21/07/2022 |
16.45
|
742,600 | 16.60 | 16.60 | 16.40 | 13,500 | 9,600 | 0.1 |
20/07/2022 |
16.60
|
1,263,300 | 16.40 | 16.65 | 16.50 | 6,800 | 24,000 | -0.3 |
19/07/2022 |
16.40
|
541,700 | 16.40 | 16.45 | 16.25 | 5,000 | 4,100 | 0.0 |
18/07/2022 |
16.40
|
1,036,900 | 16.40 | 16.80 | 16.30 | 32,700 | 35,100 | -0.0 |
15/07/2022 |
16.40
|
1,058,000 | 16.45 | 16.70 | 16.40 | 8,500 | 600 | 0.1 |
14/07/2022 |
16.45
|
970,700 | 16.45 | 16.50 | 16.10 | 14,300 | 900 | 0.2 |
13/07/2022 |
16.45
|
1,650,800 | 16.35 | 16.85 | 16.40 | 2,900 | 4,400 | -0.0 |
12/07/2022 |
16.35
|
899,000 | 16.30 | 16.45 | 16.20 | 21,400 | 10,100 | 0.2 |
11/07/2022 |
16.30
|
1,210,300 | 16.35 | 16.80 | 16 | 5,000 | 500 | 0.1 |
08/07/2022 |
16.35
|
1,608,100 | 15.65 | 16.45 | 15.75 | 36,800 | 2,800 | 0.1 |
07/07/2022 |
15.65
|
632,400 | 15.60 | 15.80 | 15.45 | 13,600 | 22,000 | -0.1 |
06/07/2022 |
15.60
|
967,600 | 15.45 | 16.05 | 15.20 | 2,800 | 13,400 | -0.2 |
05/07/2022 |
15.45
|
697,100 | 15.75 | 16 | 15.45 | 2,600 | 11,200 | -0.1 |
04/07/2022 |
15.75
|
755,100 | 15.60 | 16.10 | 15.70 | 24,900 | 4,600 | 0.3 |
01/07/2022 |
15.60
|
1,089,900 | 15.50 | 15.80 | 15.10 | 11,400 | 82,400 | -1.1 |
30/06/2022 |
15.50
|
1,210,300 | 16.05 | 16.05 | 15.50 | 60,400 | 30,200 | 0.5 |
29/06/2022 |
16.05
|
904,700 | 16.50 | 16.50 | 15.80 | 4,700 | 28,000 | -0.4 |
28/06/2022 |
16.50
|
1,459,000 | 16.30 | 17.10 | 16.50 | 9,700 | 92,100 | -1.4 |
27/06/2022 |
16.30
|
1,801,300 | 15.25 | 16.30 | 15.30 | 41,800 | 88,500 | -0.8 |
24/06/2022 |
15.25
|
808,200 | 15.30 | 15.50 | 15.25 | 26,900 | 154,600 | -1.9 |
23/06/2022 |
15.30
|
699,800 | 15.35 | 15.35 | 14.70 | 30,800 | 72,700 | -0.6 |
22/06/2022 |
15.35
|
758,700 | 14.95 | 15.50 | 15.10 | 12,100 | 160,200 | -2.3 |
21/06/2022 |
14.95
|
1,305,700 | 14.60 | 15 | 14.10 | 143,900 | 90,100 | 0.8 |
20/06/2022 |
14.60
|
1,809,400 | 15.60 | 15.60 | 14.55 | 20,900 | 272,530 | -3.8 |
17/06/2022 |
15.60
|
2,157,800 | 16.25 | 16.25 | 15.15 | 29,600 | 160,400 | -2.0 |
16/06/2022 |
16.25
|
982,000 | 16.15 | 16.95 | 16.15 | 12,300 | 159,800 | -2.4 |
15/06/2022 |
16.15
|
1,679,600 | 17.10 | 17.30 | 16.05 | 21,300 | 225,300 | -3.3 |
14/06/2022 |
17.10
|
1,129,900 | 17.10 | 17.40 | 17 | 7,600 | 1,400 | 0.1 |
13/06/2022 |
17.10
|
1,993,500 | 18 | 18 | 17.10 | 13,800 | 258,300 | -4.2 |
10/06/2022 |
18
|
960,500 | 18.50 | 18.50 | 18 | 22,900 | 3,300 | 0.4 |
09/06/2022 |
18.50
|
1,320,100 | 18.05 | 18.55 | 17.95 | 26,100 | 123,900 | -1.8 |
08/06/2022 |
18.05
|
1,217,900 | 17.65 | 18.35 | 17.60 | 61,700 | 267,100 | -3.7 |
07/06/2022 |
17.65
|
1,296,900 | 17.90 | 17.90 | 17.40 | 11,000 | 244,000 | -4.1 |
06/06/2022 |
17.90
|
1,108,100 | 18.05 | 18.40 | 17.90 | 23,400 | 129,000 | -1.9 |
03/06/2022 |
18.05
|
944,600 | 18 | 18.40 | 17.90 | 26,900 | 183,800 | -2.8 |
02/06/2022 |
18
|
1,450,800 | 18.60 | 18.60 | 18 | 17,600 | 280,900 | -4.7 |
01/06/2022 |
18.60
|
984,200 | 18.65 | 18.70 | 18.30 | 12,200 | 26,900 | -0.3 |
31/05/2022 |
18.65
|
1,471,400 | 19.15 | 19.25 | 18.55 | 11,100 | 209,600 | -3.7 |
30/05/2022 |
19.15
|
1,508,100 | 18.60 | 19.20 | 18.60 | 9,000 | 95,300 | -1.7 |
27/05/2022 |
18.60
|
2,084,900 | 17.85 | 18.60 | 17.85 | 64,900 | 210,100 | -2.7 |
26/05/2022 |
17.85
|
1,006,800 | 17.80 | 18.35 | 17.70 | 47,100 | 45,900 | 0.0 |
25/05/2022 |
17.80
|
1,347,800 | 17.40 | 17.90 | 17.10 | 6,400 | 135,200 | -2.3 |
24/05/2022 |
17.40
|
1,682,900 | 17.85 | 17.85 | 17 | 38,100 | 290,900 | -4.4 |
23/05/2022 |
17.85
|
1,874,700 | 18.40 | 18.45 | 17.70 | 16,600 | 100,500 | -1.5 |
20/05/2022 |
18.40
|
967,000 | 18.35 | 18.60 | 18.25 | 2,700 | 74,100 | -1.3 |
19/05/2022 |
18.35
|
973,200 | 18.80 | 18.80 | 18.20 | 20,100 | 122,600 | -1.9 |
18/05/2022 |
18.80
|
1,136,000 | 19.20 | 19.50 | 18.80 | 24,600 | 88,800 | -1.2 |
17/05/2022 |
19.20
|
1,721,500 | 18.10 | 19.35 | 17.80 | 25,400 | 60,500 | -0.7 |
16/05/2022 |
18.10
|
1,226,600 | 17.75 | 18.90 | 17.85 | 49,700 | 95,200 | -0.8 |
13/05/2022 |
17.75
|
1,721,500 | 19 | 19.10 | 17.70 | 30,900 | 31,600 | -0.0 |
12/05/2022 |
19
|
1,320,300 | 20.30 | 20.30 | 19 | 26,700 | 63,400 | -0.7 |
11/05/2022 |
20.30
|
682,100 | 20.10 | 20.50 | 20.05 | 36,800 | 2,800 | 0.7 |
10/05/2022 |
20.10
|
965,000 | 19.55 | 20.10 | 18.60 | 55,800 | 24,800 | 0.6 |
09/05/2022 |
19.55
|
2,926,600 | 21 | 21 | 19.55 | 62,300 | 34,200 | 0.5 |
06/05/2022 |
21
|
1,179,000 | 21.95 | 21.95 | 21 | 3,500 | 65,300 | -1.3 |
05/05/2022 |
21.95
|
880,200 | 22.30 | 22.65 | 21.65 | 12,000 | 66,800 | -1.2 |
04/05/2022 |
22.30
|
1,341,900 | 21.75 | 22.80 | 21.75 | 5,200 | 17,100 | -0.3 |
29/04/2022 |
21.75
|
1,417,400 | 21.70 | 21.80 | 21.55 | 24,600 | 23,500 | 0.0 |
28/04/2022 |
21.70
|
934,200 | 21.85 | 22 | 21.55 | 6,400 | 65,700 | -1.3 |
27/04/2022 |
21.85
|
717,100 | 21.50 | 21.85 | 21.15 | 8,600 | 25,600 | -0.4 |