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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
18.39
|
31,000 | 18.28 | 18.53 | 17.77 | 0 | 4,400 | -0.1 |
16/09/2022 |
18.28
|
13,200 | 18.94 | 19.21 | 18.08 | 0 | 96 | -0.0 |
15/09/2022 |
18.94
|
22,500 | 19.15 | 19.15 | 18.25 | 0 | 663 | -0.0 |
14/09/2022 |
19.15
|
9,500 | 19.21 | 19.21 | 18.04 | 0 | 0 | -0.0 |
13/09/2022 |
19.21
|
16,100 | 19.21 | 19.28 | 18.94 | 0 | 0 | -0.0 |
12/09/2022 |
19.21
|
128,500 | 18.53 | 19.21 | 17.94 | 0 | 9 | -0.0 |
09/09/2022 |
18.53
|
131,800 | 17.77 | 18.59 | 17.56 | 0 | 0 | -0.0 |
08/09/2022 |
17.77
|
31,400 | 18.49 | 18.49 | 17.77 | 0 | 0 | -0.0 |
07/09/2022 |
18.49
|
109,500 | 18.56 | 18.59 | 17.35 | 0 | 0 | -0.0 |
06/09/2022 |
18.56
|
57,600 | 18.39 | 18.73 | 18.25 | 0 | 0 | -0.0 |
05/09/2022 |
18.39
|
15,000 | 18.32 | 18.90 | 18.25 | 0 | 0 | -0.0 |
31/08/2022 |
18.32
|
16,900 | 18.77 | 18.77 | 18.08 | 0 | 0 | -0.0 |
30/08/2022 |
18.77
|
24,200 | 18.94 | 18.94 | 17.94 | 0 | 0 | -0.0 |
29/08/2022 |
18.94
|
48,000 | 18.56 | 18.94 | 18.04 | 0 | 0 | -0.0 |
26/08/2022 |
18.56
|
5,900 | 18.87 | 19.04 | 18.56 | 0 | 0 | -0.0 |
25/08/2022 |
18.87
|
17,800 | 18.63 | 18.90 | 18.46 | 0 | 0 | -0.0 |
24/08/2022 |
18.63
|
48,200 | 18.59 | 19.25 | 18.59 | 0 | 0 | -0.0 |
23/08/2022 |
18.59
|
24,600 | 18.49 | 18.87 | 18.49 | 0 | 0 | -0.0 |
22/08/2022 |
18.49
|
20,700 | 19.01 | 19.08 | 18.49 | 0 | 0 | -0.0 |
19/08/2022 |
19.01
|
23,200 | 18.87 | 19.83 | 18.73 | 0 | 0 | -0.0 |
18/08/2022 |
18.87
|
8,900 | 19.21 | 19.21 | 18.59 | 0 | 0 | -0.0 |
17/08/2022 |
19.21
|
14,200 | 19.46 | 19.46 | 18.94 | 0 | 0 | -0.0 |
16/08/2022 |
19.46
|
22,800 | 19.49 | 19.49 | 18.73 | 0 | 0 | -0.0 |
15/08/2022 |
19.49
|
77,300 | 19.56 | 19.97 | 19.35 | 0 | 0 | -0.0 |
12/08/2022 |
19.56
|
16,300 | 19.49 | 19.66 | 19.39 | 0 | 0 | -0.0 |
11/08/2022 |
19.49
|
137,000 | 19.28 | 20.18 | 19.28 | 0 | 0 | -0.0 |
10/08/2022 |
19.28
|
20,100 | 19.39 | 19.39 | 18.94 | 0 | 0 | -0.0 |
09/08/2022 |
19.39
|
123,900 | 19.01 | 19.70 | 18.80 | 0 | 0 | -0.0 |
08/08/2022 |
19.01
|
111,100 | 18.53 | 19.08 | 18.25 | 0 | 0 | -0.0 |
05/08/2022 |
18.53
|
14,000 | 19.21 | 19.21 | 18.18 | 0 | 0 | -0.0 |
04/08/2022 |
19.21
|
46,000 | 19.25 | 19.49 | 18.87 | 0 | 0 | -0.0 |
03/08/2022 |
19.25
|
135,200 | 19.18 | 19.35 | 18.39 | 0 | 0 | -0.0 |
02/08/2022 |
19.18
|
102,300 | 19.35 | 19.35 | 18.59 | 0 | 0 | -0.0 |
01/08/2022 |
19.35
|
100,900 | 19.35 | 19.97 | 18.25 | 0 | 0 | -0.0 |
29/07/2022 |
19.35
|
210,900 | 18.15 | 19.39 | 18.59 | 0 | 0 | -0.0 |
28/07/2022 |
18.15
|
40,900 | 17.91 | 18.59 | 17.91 | 0 | 0 | -0.0 |
27/07/2022 |
17.91
|
91,200 | 17.91 | 17.91 | 17.56 | 0 | 0 | -0.0 |
26/07/2022 |
17.91
|
24,700 | 17.91 | 18.25 | 17.39 | 0 | 0 | -0.0 |
25/07/2022 |
17.91
|
28,400 | 17.77 | 17.91 | 17.25 | 0 | 0 | -0.0 |
22/07/2022 |
17.77
|
101,000 | 17.73 | 18.25 | 17.22 | 0 | 0 | -0.0 |
21/07/2022 |
17.73
|
24,700 | 17.77 | 18.59 | 17.70 | 0 | 0 | -0.0 |
20/07/2022 |
17.77
|
36,300 | 17.77 | 17.91 | 17.63 | 0 | 0 | -0.0 |
19/07/2022 |
17.77
|
4,700 | 17.60 | 17.77 | 17.22 | 0 | 0 | -0.0 |
18/07/2022 |
17.60
|
46,400 | 17.70 | 17.97 | 17.56 | 0 | 0 | -0.0 |
15/07/2022 |
17.70
|
12,400 | 17.73 | 17.73 | 17.42 | 0 | 0 | -0.0 |
14/07/2022 |
17.73
|
11,500 | 17.77 | 17.80 | 17.56 | 0 | 0 | -0.0 |
13/07/2022 |
17.77
|
17,300 | 17.66 | 18.18 | 17.49 | 0 | 200 | -0.0 |
12/07/2022 |
17.66
|
34,000 | 16.87 | 17.70 | 16.91 | 0 | 0 | -0.0 |
11/07/2022 |
16.87
|
39,000 | 16.67 | 16.94 | 16.43 | 0 | 0 | -0.0 |
08/07/2022 |
16.67
|
14,500 | 16.94 | 17.77 | 16.39 | 0 | 0 | -0.0 |
07/07/2022 |
16.94
|
28,600 | 16.94 | 16.94 | 15.84 | 0 | 0 | -0.0 |
06/07/2022 |
16.94
|
25,800 | 16.98 | 16.98 | 16.25 | 0 | 0 | -0.0 |
05/07/2022 |
16.98
|
23,300 | 17.77 | 17.77 | 16.98 | 0 | 0 | -0.0 |
04/07/2022 |
17.77
|
30,200 | 17.63 | 17.84 | 17.22 | 0 | 0 | -0.0 |
01/07/2022 |
17.63
|
33,000 | 17.91 | 17.91 | 16.80 | 0 | 0 | -0.0 |
30/06/2022 |
17.91
|
40,800 | 17.91 | 17.91 | 16.87 | 0 | 0 | -0.0 |
29/06/2022 |
17.91
|
31,200 | 17.91 | 18.49 | 17.66 | 0 | 0 | 0 |
28/06/2022 |
17.91
|
36,800 | 17.97 | 18.46 | 17.91 | 0 | 0 | -0.0 |
27/06/2022 |
17.97
|
133,800 | 16.87 | 17.97 | 15.87 | 0 | 0 | -0.0 |
24/06/2022 |
16.87
|
67,500 | 17.01 | 17.04 | 16.39 | 0 | 0 | -0.0 |
23/06/2022 |
17.01
|
45,400 | 16.87 | 17.01 | 16.36 | 0 | 0 | -0.0 |
22/06/2022 |
16.87
|
59,900 | 17.01 | 17.08 | 16.53 | 0 | 0 | -0.0 |
21/06/2022 |
17.01
|
184,900 | 16.98 | 17.01 | 15.81 | 0 | 0 | -0.0 |
20/06/2022 |
16.98
|
337,700 | 18.25 | 18.25 | 16.98 | 0 | 0 | 0 |
17/06/2022 |
18.25
|
227,200 | 18.46 | 18.46 | 17.18 | 0 | 0 | -0.0 |
16/06/2022 |
18.46
|
82,000 | 18.46 | 18.53 | 18.15 | 0 | 0 | -0.0 |
15/06/2022 |
18.46
|
219,700 | 18.59 | 19.08 | 17.32 | 0 | 0 | -0.0 |
14/06/2022 |
18.59
|
116,500 | 19.21 | 19.21 | 17.97 | 0 | 0 | -0.0 |
13/06/2022 |
19.21
|
246,400 | 19.46 | 19.46 | 18.11 | 0 | 0 | -0.0 |
10/06/2022 |
19.46
|
69,400 | 19.63 | 19.97 | 19.28 | 0 | 0 | -0.0 |
09/06/2022 |
19.63
|
81,800 | 19.63 | 19.63 | 19.28 | 0 | 1,400 | -0.0 |
08/06/2022 |
19.63
|
201,500 | 19.28 | 20.18 | 19.08 | 0 | 0 | -0.0 |
07/06/2022 |
19.28
|
69,000 | 19.28 | 19.77 | 18.80 | 0 | 0 | -0.0 |
06/06/2022 |
19.28
|
73,800 | 19.18 | 19.70 | 19.18 | 0 | 0 | 0 |
03/06/2022 |
19.18
|
42,900 | 19.63 | 19.73 | 19.18 | 0 | 0 | -0.0 |
02/06/2022 |
19.63
|
28,200 | 19.97 | 20.66 | 19.52 | 0 | 100 | -0.0 |
01/06/2022 |
19.97
|
89,300 | 19.83 | 19.97 | 19.28 | 0 | 0 | 0 |
31/05/2022 |
19.83
|
99,800 | 19.97 | 20.32 | 19.63 | 0 | 0 | 0 |
30/05/2022 |
19.97
|
102,200 | 20.21 | 20.66 | 19.87 | 0 | 0 | 0 |
27/05/2022 |
20.21
|
83,500 | 20.66 | 21.00 | 20.11 | 0 | 0 | 0 |
26/05/2022 |
20.66
|
115,700 | 20.66 | 20.73 | 20.52 | 0 | 0 | 0 |
25/05/2022 |
20.66
|
77,000 | 20.25 | 20.73 | 19.94 | 0 | 0 | 0 |
24/05/2022 |
20.25
|
69,200 | 19.97 | 20.32 | 19.63 | 0 | 0 | 0 |
23/05/2022 |
19.97
|
62,200 | 20.66 | 20.97 | 19.97 | 0 | 0 | 0 |
20/05/2022 |
20.66
|
42,600 | 20.73 | 21.69 | 19.97 | 0 | 0 | 0 |
19/05/2022 |
20.73
|
199,300 | 19.39 | 20.73 | 19.35 | 0 | 0 | 0 |
18/05/2022 |
19.39
|
168,900 | 19.49 | 20.25 | 19.28 | 0 | 0 | 0 |
17/05/2022 |
19.49
|
157,000 | 18.25 | 19.49 | 17.56 | 0 | 0 | 0 |
16/05/2022 |
18.25
|
650,300 | 17.66 | 18.87 | 17.56 | 0 | 0 | 0 |
13/05/2022 |
17.66
|
279,200 | 18.97 | 19.28 | 17.66 | 0 | 0 | 0 |
12/05/2022 |
18.97
|
187,500 | 20.38 | 20.63 | 18.97 | 0 | 0 | 0 |
11/05/2022 |
20.38
|
176,500 | 21.69 | 21.69 | 20.38 | 0 | 0 | 0 |
10/05/2022 |
21.69
|
128,700 | 21.28 | 21.69 | 20.11 | 0 | 100 | -0.0 |
09/05/2022 |
21.28
|
227,000 | 22.86 | 22.86 | 21.28 | 0 | 0 | 0 |
06/05/2022 |
22.86
|
1,513,800 | 22.04 | 23.55 | 22.18 | 0 | 0 | 0 |
05/05/2022 |
22.04
|
36,200 | 20.63 | 22.04 | 22.04 | 0 | 0 | 0 |
04/05/2022 |
20.63
|
93,500 | 19.28 | 20.63 | 20.63 | 0 | 0 | 0 |
29/04/2022 |
19.28
|
152,500 | 19.52 | 19.56 | 19.08 | 0 | 0 | 0 |
28/04/2022 |
19.52
|
71,200 | 19.63 | 20.66 | 19.52 | 0 | 0 | 0 |
27/04/2022 |
19.63
|
39,900 | 19.63 | 19.63 | 18.66 | 0 | 0 | 0 |