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) |
1.10 | 6.79% | 127,300 | 34,400 | 0.6 |
16.10
17.30
17.30
|
2 tháng
(2024-07-22) |
0.40 | 2.37% | 217,200 | 33,100 | 0.6 |
16.10
17.30
17.30
|
3 tháng
(2024-06-21) |
-0.30 | -1.70% | 390,800 | 36,900 | 0.6 |
16.10
17.70
17.30
|
6 tháng
(2024-03-25) |
-2.10 | -10.82% | 1,402,870 | 42,800 | 0.7 |
16.10
19.60
17.30
|
12 tháng
(2023-09-25) |
-2.56 | -12.88% | 4,836,336 | -219,500 | -6.0 |
16.07
22.70
17.30
|
24 tháng
(2022-09-30) |
2.80 | 19.31% | 42,782,421 | 57,200 | 0.7 |
9.43
24.29
17.30
|
36 tháng
(2021-10-05) |
1.30 | 8.12% | 77,318,717 | 45,700 | 0.3 |
9.43
26.93
17.30
|
60 tháng
(2020-12-24) |
5.87 | 51.37% | 129,916,880 | -67,300 | -2.2 |
8.57
26.93
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
15.29
|
5,703 | 15.71 | 15.71 | 15 | 0 | 0 | 0 |
16/09/2022 |
15.14
|
31,168 | 15.43 | 15.50 | 15.14 | 0 | 0 | 0 |
15/09/2022 |
15.71
|
4,692 | 15.71 | 15.93 | 15.71 | 0 | 0 | 0 |
14/09/2022 |
16.07
|
2,538 | 15.36 | 16.07 | 15.36 | 0 | 0 | 0 |
13/09/2022 |
16.07
|
4,871 | 16.43 | 16.43 | 16 | 0 | 0 | 0 |
12/09/2022 |
16.14
|
9,020 | 16.64 | 16.64 | 16.14 | 0 | 0 | 0 |
09/09/2022 |
16.07
|
30,100 | 16.79 | 16.79 | 16.07 | 0 | 0 | 0 |
08/09/2022 |
16
|
12,100 | 16.14 | 16.21 | 16 | 0 | 0 | 0 |
07/09/2022 |
16.43
|
39,316 | 16.79 | 16.79 | 16.07 | 0 | 0 | 0 |
06/09/2022 |
16.79
|
25,104 | 16.79 | 16.93 | 16.14 | 0 | 0 | 0 |
05/09/2022 |
16.36
|
2,900 | 15.93 | 17.07 | 15.93 | 0 | 0 | 0 |
31/08/2022 |
16.50
|
16,932 | 15.93 | 16.50 | 15.71 | 0 | 0 | 0 |
30/08/2022 |
16.07
|
62,315 | 17.07 | 17.07 | 16 | 0 | 0 | 0 |
29/08/2022 |
16.14
|
42,775 | 17.14 | 17.14 | 16.14 | 0 | 0 | 0 |
26/08/2022 |
16.93
|
18,097 | 17.86 | 17.86 | 16.93 | 0 | 0 | 0 |
25/08/2022 |
17.14
|
11,231 | 17.79 | 17.79 | 17.07 | 0 | 0 | 0 |
24/08/2022 |
17.14
|
29,838 | 17.14 | 17.21 | 16.86 | 0 | 0 | 0 |
23/08/2022 |
16.71
|
37,561 | 16.50 | 17.07 | 16.43 | 0 | 0 | 0 |
22/08/2022 |
16.64
|
53,600 | 17.14 | 17.14 | 16.57 | 0 | 0 | 0 |
19/08/2022 |
16.93
|
22,602 | 17.21 | 17.21 | 16.64 | 0 | 0 | 0 |
18/08/2022 |
16.79
|
10,618 | 17 | 17.14 | 16.79 | 0 | 0 | 0 |
17/08/2022 |
16.93
|
54,338 | 17.50 | 17.50 | 16.86 | 0 | 0 | 0 |
16/08/2022 |
16.79
|
16,325 | 17.50 | 17.50 | 16.79 | 0 | 0 | 0 |
15/08/2022 |
16.86
|
19,719 | 16.64 | 17.07 | 16.57 | 0 | 0 | 0 |
12/08/2022 |
16.57
|
27,035 | 16.57 | 16.79 | 16.43 | 0 | 0 | 0 |
11/08/2022 |
16.43
|
69,445 | 16.71 | 17.07 | 16.29 | 0 | 0 | 0 |
10/08/2022 |
16.71
|
28,119 | 16.07 | 16.71 | 16.07 | 0 | 0 | 0 |
09/08/2022 |
16.14
|
35,001 | 16.07 | 16.14 | 16 | 0 | 0 | 0 |
08/08/2022 |
16
|
23,519 | 15.71 | 16.14 | 15.71 | 0 | 0 | 0 |
05/08/2022 |
15.71
|
25,745 | 15.71 | 15.79 | 15.64 | 0 | 0 | 0 |
04/08/2022 |
15.71
|
29,845 | 15.57 | 15.86 | 15.57 | 0 | 0 | 0 |
03/08/2022 |
15.57
|
16,319 | 15.79 | 15.79 | 15.43 | 0 | 0 | 0 |
02/08/2022 |
15.86
|
60,800 | 15.71 | 16.14 | 15.64 | 0 | 0 | 0 |
01/08/2022 |
15.71
|
11,360 | 15.86 | 16 | 15.14 | 0 | 0 | 0 |
29/07/2022 |
15.71
|
47,243 | 15.57 | 15.71 | 15 | 0 | 0 | 0 |
28/07/2022 |
15.29
|
21,100 | 16.43 | 16.43 | 15.29 | 0 | 0 | 0 |
27/07/2022 |
15.64
|
12,000 | 15.93 | 16.07 | 15.50 | 0 | 0 | 0 |
26/07/2022 |
16.07
|
13,320 | 15.71 | 16.07 | 15.71 | 0 | 0 | 0 |
25/07/2022 |
15.57
|
70,402 | 15.71 | 16.07 | 15.43 | 0 | 0 | 0 |
22/07/2022 |
16.21
|
89,727 | 16.43 | 16.50 | 16.14 | 0 | 0 | 0 |
21/07/2022 |
17
|
140,361 | 16.79 | 18.21 | 16.50 | 0 | 0 | 0 |
20/07/2022 |
16.50
|
292,979 | 16.50 | 16.50 | 16.29 | 0 | 1,200 | -0.0 |
19/07/2022 |
15
|
131,812 | 12.86 | 15 | 12.86 | 0 | 0 | 0 |
18/07/2022 |
12.86
|
9,800 | 13.21 | 13.21 | 12.79 | 0 | 0 | 0 |
15/07/2022 |
13.21
|
33,586 | 12.71 | 13.21 | 12.64 | 0 | 0 | 0 |
14/07/2022 |
12.86
|
7,227 | 12.86 | 12.86 | 12.71 | 0 | 0 | 0 |
13/07/2022 |
12.57
|
12,887 | 12.71 | 12.71 | 12.57 | 0 | 0 | 0 |
12/07/2022 |
12.29
|
8,556 | 12.36 | 12.57 | 12.07 | 0 | 0 | 0 |
11/07/2022 |
12.43
|
13,700 | 12.43 | 12.43 | 12.14 | 0 | 0 | 0 |
08/07/2022 |
12.57
|
10,458 | 12.86 | 12.86 | 12.50 | 0 | 0 | 0 |
07/07/2022 |
12.50
|
11,209 | 13 | 13 | 12.14 | 0 | 0 | 0 |
06/07/2022 |
12.57
|
7,900 | 12.71 | 12.71 | 12.57 | 0 | 0 | 0 |
05/07/2022 |
13.14
|
12,958 | 13.14 | 13.14 | 12.57 | 0 | 0 | 0 |
04/07/2022 |
12.86
|
1,300 | 13.14 | 13.14 | 12.86 | 0 | 0 | 0 |
01/07/2022 |
13.21
|
13,400 | 12.86 | 13.21 | 12.36 | 0 | 0 | 0 |
30/06/2022 |
12.71
|
23,426 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
29/06/2022 |
13.21
|
3,444 | 14.14 | 14.14 | 13.14 | 0 | 0 | 0 |
28/06/2022 |
13.50
|
25,100 | 13 | 13.50 | 13 | 0 | 0 | 0 |
27/06/2022 |
13.21
|
25,600 | 13.86 | 13.86 | 12.79 | 0 | 0 | 0 |
24/06/2022 |
13.43
|
4,800 | 14.21 | 14.21 | 12.86 | 0 | 0 | 0 |
23/06/2022 |
12.79
|
1,800 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
22/06/2022 |
12.36
|
3,988 | 14 | 14 | 11.93 | 0 | 0 | 0 |
21/06/2022 |
13
|
26,800 | 12.64 | 13.07 | 11.43 | 0 | 0 | 0 |
20/06/2022 |
13.07
|
10,909 | 13.57 | 13.57 | 12.86 | 0 | 0 | 0 |
17/06/2022 |
12.71
|
11,318 | 12.64 | 13.57 | 12.64 | 0 | 0 | 0 |
16/06/2022 |
13.50
|
73,300 | 13.21 | 14.21 | 12.86 | 0 | 0 | 0 |
15/06/2022 |
13.57
|
15,100 | 13.93 | 14 | 13.50 | 0 | 0 | 0 |
14/06/2022 |
14.29
|
27,500 | 14.21 | 14.29 | 14 | 0 | 0 | 0 |
13/06/2022 |
13.93
|
9,200 | 14.57 | 15 | 13.93 | 0 | 0 | 0 |
10/06/2022 |
15.07
|
23,249 | 15.07 | 15.36 | 14.86 | 0 | 0 | 0 |
09/06/2022 |
15.07
|
16,600 | 15.57 | 15.64 | 15.07 | 0 | 0 | 0 |
08/06/2022 |
15
|
7,737 | 15.71 | 15.71 | 14.64 | 0 | 0 | 0 |
07/06/2022 |
14.50
|
23,964 | 15.64 | 15.64 | 14.50 | 0 | 0 | 0 |
06/06/2022 |
15
|
23,000 | 15 | 15.64 | 14.50 | 0 | 0 | 0 |
03/06/2022 |
15.57
|
13,141 | 15.71 | 15.71 | 15 | 0 | 100 | -0.0 |
02/06/2022 |
15.71
|
34,430 | 16.07 | 16.14 | 15.71 | 0 | 0 | 0 |
01/06/2022 |
16.14
|
21,300 | 16.07 | 16.43 | 16.07 | 0 | 0 | 0 |
31/05/2022 |
16.43
|
23,022 | 16.57 | 16.57 | 15.93 | 0 | 0 | 0 |
30/05/2022 |
16.79
|
11,068 | 16.14 | 16.79 | 16.14 | 0 | 0 | 0 |
27/05/2022 |
16.71
|
68,502 | 19.50 | 19.50 | 16.21 | 100 | 0 | 0.0 |
26/05/2022 |
17.36
|
57,138 | 19.93 | 19.93 | 16.71 | 0 | 0 | 0 |
25/05/2022 |
18.43
|
46,150 | 20.71 | 20.71 | 17 | 0 | 0 | 0 |
24/05/2022 |
17.86
|
118,341 | 21.64 | 21.64 | 16.93 | 0 | 0 | 0 |
23/05/2022 |
16.93
|
60,737 | 16.36 | 19.36 | 16.36 | 0 | 0 | 0 |
20/05/2022 |
16.36
|
90,100 | 17.50 | 18.14 | 16.21 | 0 | 0 | 0 |
19/05/2022 |
17
|
19,904 | 17.71 | 18.50 | 16.29 | 0 | 0 | 0 |
18/05/2022 |
16.07
|
22,107 | 15.29 | 16.57 | 15.29 | 0 | 0 | 0 |
17/05/2022 |
16.14
|
166,478 | 13.57 | 16.21 | 13.57 | 0 | 0 | 0 |
16/05/2022 |
14.57
|
37,053 | 12.93 | 17.14 | 12.93 | 0 | 0 | 0 |
13/05/2022 |
14.57
|
103,700 | 16.36 | 16.36 | 14.57 | 0 | 0 | 0 |
12/05/2022 |
16.50
|
15,701 | 17.86 | 17.86 | 16.50 | 0 | 0 | 0 |
11/05/2022 |
17.86
|
16,650 | 17.14 | 17.86 | 16.57 | 0 | 0 | 0 |
10/05/2022 |
16.79
|
23,608 | 17.21 | 17.21 | 16.07 | 0 | 0 | 0 |
09/05/2022 |
16.21
|
75,220 | 18.21 | 19.07 | 16.21 | 0 | 0 | 0 |
06/05/2022 |
18.93
|
25,558 | 19.43 | 19.43 | 18.93 | 0 | 0 | 0 |
05/05/2022 |
19.64
|
54,200 | 20.64 | 20.64 | 19.29 | 0 | 0 | 0 |
04/05/2022 |
20
|
32,500 | 19 | 20.71 | 19 | 0 | 0 | 0 |
29/04/2022 |
20.43
|
31,700 | 20.43 | 20.71 | 20.36 | 0 | 0 | 0 |
28/04/2022 |
20.64
|
13,037 | 20.71 | 20.71 | 20.36 | 0 | 0 | 0 |
27/04/2022 |
20.57
|
2,810 | 21.43 | 21.43 | 20.07 | 0 | 0 | 0 |