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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
18
|
12,900 | 18.05 | 18.10 | 17.80 | 1,100 | 0 | 0.0 |
19/09/2022 |
18.05
|
17,700 | 18.95 | 18.95 | 18.05 | 0 | 0 | -0.0 |
16/09/2022 |
18.95
|
22,000 | 19.40 | 19.40 | 18.30 | 0 | 0 | -0.0 |
15/09/2022 |
19.40
|
3,100 | 19 | 19.60 | 18.80 | 0 | 0 | -0.0 |
14/09/2022 |
19
|
7,400 | 19 | 19 | 18.50 | 23 | 205 | 0 |
13/09/2022 |
19
|
700 | 19.15 | 19.15 | 18.90 | 0 | 5 | 0 |
12/09/2022 |
19.15
|
8,600 | 18.90 | 19.80 | 18.60 | 900 | 7 | 0.0 |
09/09/2022 |
18.90
|
6,300 | 18.70 | 18.90 | 18.60 | 0 | 0 | 0.0 |
08/09/2022 |
18.70
|
1,400 | 18.70 | 18.90 | 18.70 | 0 | 0 | 0.0 |
07/09/2022 |
18.70
|
12,100 | 19.60 | 19.60 | 18.70 | 0 | 0 | 0.0 |
06/09/2022 |
19.60
|
5,400 | 19.60 | 19.90 | 19.40 | 1,000 | 0 | 0.0 |
05/09/2022 |
19.60
|
20,000 | 18.95 | 20.25 | 18.90 | 100 | 2,800 | -0.1 |
31/08/2022 |
18.95
|
8,300 | 18.70 | 18.95 | 18.65 | 2,000 | 2,000 | 0 |
30/08/2022 |
18.70
|
5,300 | 18.75 | 18.75 | 18.60 | 500 | 0 | 0.0 |
29/08/2022 |
18.75
|
18,000 | 18.90 | 18.90 | 18.50 | 5,000 | 2,600 | 0.0 |
26/08/2022 |
18.90
|
12,300 | 18.95 | 19 | 18.55 | 0 | 1,000 | -0.0 |
25/08/2022 |
18.95
|
29,100 | 19.30 | 19.30 | 18.80 | 5,000 | 1,600 | 0.1 |
24/08/2022 |
19.30
|
6,400 | 19.20 | 19.40 | 19.10 | 0 | 0 | 0.0 |
23/08/2022 |
19.20
|
18,300 | 18.80 | 19.50 | 18.20 | 1,000 | 0 | 0.0 |
22/08/2022 |
18.80
|
19,800 | 19.30 | 19.50 | 18.80 | 700 | 13,800 | -0.2 |
19/08/2022 |
19.30
|
5,700 | 19 | 19.50 | 18.80 | 400 | 1,000 | -0.0 |
18/08/2022 |
19
|
38,000 | 19.75 | 19.75 | 19 | 200 | 12,500 | -0.2 |
17/08/2022 |
19.75
|
7,500 | 20 | 20 | 19.70 | 200 | 2,000 | -0.0 |
16/08/2022 |
20
|
15,200 | 20.10 | 20.50 | 19.65 | 0 | 3,300 | -0.1 |
15/08/2022 |
20.10
|
19,700 | 19.50 | 20.50 | 19.50 | 0 | 1,700 | -0.0 |
12/08/2022 |
19.50
|
16,500 | 19.10 | 19.50 | 19 | 0 | 0 | -0.0 |
11/08/2022 |
19.10
|
40,300 | 20 | 20 | 19.05 | 0 | 900 | -0.0 |
10/08/2022 |
20
|
50,800 | 20.55 | 20.55 | 20 | 0 | 0 | 0.0 |
09/08/2022 |
20.55
|
28,300 | 20.80 | 20.80 | 20.50 | 200 | 0 | 0.0 |
08/08/2022 |
20.80
|
28,400 | 20.80 | 21.50 | 20.60 | 4,000 | 8,900 | -0.1 |
05/08/2022 |
20.80
|
10,700 | 20.60 | 20.95 | 20.50 | 0 | 0 | 0.0 |
04/08/2022 |
20.60
|
8,000 | 20.80 | 21 | 20.50 | 0 | 0 | 0.0 |
03/08/2022 |
20.80
|
26,200 | 20.80 | 21 | 20.20 | 0 | 0 | 0.0 |
02/08/2022 |
20.80
|
50,700 | 20.75 | 21.30 | 20.50 | 0 | 0 | 0.0 |
01/08/2022 |
20.75
|
91,100 | 22 | 22 | 20.50 | 0 | 0 | 0.0 |
29/07/2022 |
22
|
20,800 | 22.50 | 22.50 | 21 | 0 | 0 | 0.0 |
28/07/2022 |
22.50
|
39,600 | 21.50 | 22.50 | 21.50 | 1,300 | 0 | 0.0 |
27/07/2022 |
21.50
|
21,200 | 22.50 | 22.50 | 21.50 | 0 | 0 | 0.0 |
26/07/2022 |
22.50
|
59,900 | 21.40 | 22.85 | 21.50 | 0 | 0 | 0.0 |
25/07/2022 |
21.40
|
62,300 | 21.05 | 21.90 | 21 | 0 | 0 | 0.0 |
22/07/2022 |
21.05
|
32,500 | 20.05 | 21.20 | 20.30 | 5,300 | 0 | 0.0 |
21/07/2022 |
20.05
|
12,300 | 20.45 | 20.45 | 19.95 | 2,100 | 0 | 0.0 |
20/07/2022 |
20.45
|
13,200 | 19.90 | 21 | 19.90 | 300 | 0 | 0.0 |
19/07/2022 |
19.90
|
73,800 | 18.60 | 19.90 | 18.50 | 600 | 3,500 | -0.1 |
18/07/2022 |
18.60
|
19,000 | 18.60 | 18.70 | 18.40 | 100 | 0 | 0.0 |
15/07/2022 |
18.60
|
29,800 | 19.20 | 19.40 | 18.50 | 400 | 0 | 0.0 |
14/07/2022 |
19.20
|
36,000 | 18.50 | 19.30 | 17.80 | 0 | 0 | 0.0 |
13/07/2022 |
18.50
|
48,200 | 18.15 | 19.35 | 18.40 | 6,600 | 4,200 | 0.0 |
12/07/2022 |
18.15
|
64,700 | 17 | 18.15 | 16.10 | 10,400 | 3,900 | 0.1 |
11/07/2022 |
17
|
77,700 | 17.80 | 17.80 | 16.70 | 14,800 | 6,400 | 0.1 |
08/07/2022 |
17.80
|
77,800 | 18.70 | 19.50 | 17.80 | 0 | 3,600 | 0.1 |
07/07/2022 |
18.70
|
161,900 | 20.10 | 20.50 | 18.70 | 3,000 | 16,000 | -0.2 |
06/07/2022 |
20.10
|
43,200 | 21.45 | 22.25 | 20 | 0 | 0 | -0.0 |
05/07/2022 |
21.45
|
39,900 | 21.90 | 22.30 | 21.20 | 0 | 0 | -0.0 |
04/07/2022 |
21.90
|
21,200 | 22 | 22.50 | 21.50 | 0 | 0 | -0.0 |
01/07/2022 |
22
|
27,200 | 22.75 | 22.75 | 21.70 | 0 | 0 | -0.0 |
30/06/2022 |
22.75
|
14,300 | 22.70 | 23.15 | 22.70 | 0 | 1,600 | -0.0 |
29/06/2022 |
22.70
|
26,100 | 22.70 | 23.10 | 22.40 | 0 | 0 | 0 |
28/06/2022 |
22.70
|
35,200 | 22.45 | 23 | 22.40 | 0 | 0 | 0.0 |
27/06/2022 |
22.45
|
32,300 | 22.40 | 23.90 | 22.45 | 3,000 | 1,000 | 0.0 |
24/06/2022 |
22.40
|
37,000 | 21.90 | 23.20 | 21.70 | 2,500 | 1,300 | 0.0 |
23/06/2022 |
21.90
|
41,400 | 21.80 | 21.90 | 21.50 | 5,300 | 0 | 0.1 |
22/06/2022 |
21.80
|
31,500 | 21.90 | 22.40 | 21.80 | 0 | 0 | 0.1 |
21/06/2022 |
21.90
|
49,400 | 22.80 | 23 | 21.60 | 0 | 0 | 0.1 |
20/06/2022 |
22.80
|
57,400 | 22.80 | 24.15 | 21.70 | 5,000 | 0 | 0.1 |
17/06/2022 |
22.80
|
58,600 | 22.45 | 22.85 | 21 | 4,000 | 1,300 | 0.1 |
16/06/2022 |
22.45
|
52,200 | 21 | 22.45 | 20.50 | 21,400 | 2,900 | 0.4 |
15/06/2022 |
21
|
44,200 | 21.40 | 21.85 | 20.20 | 7,200 | 14,000 | -0.1 |
14/06/2022 |
21.40
|
125,700 | 22.90 | 22.90 | 21.40 | 12,300 | 1,000 | 0.2 |
13/06/2022 |
22.90
|
80,100 | 24.60 | 24.60 | 22.90 | 0 | 16,000 | -0.4 |
10/06/2022 |
24.60
|
35,600 | 25 | 25.85 | 24.60 | 0 | 500 | -0.0 |
09/06/2022 |
25
|
29,000 | 25.15 | 25.15 | 24.15 | 0 | 4,500 | -0.1 |
08/06/2022 |
25.15
|
64,400 | 25.15 | 26.60 | 25 | 0 | 0 | -0.3 |
07/06/2022 |
25.15
|
140,600 | 25.60 | 25.90 | 24.50 | 0 | 0 | 0 |
06/06/2022 |
25.60
|
130,800 | 25.75 | 27.45 | 25.60 | 1,000 | 0 | 0.0 |
03/06/2022 |
25.75
|
62,800 | 24.50 | 25.95 | 24 | 400 | 900 | -0.0 |
02/06/2022 |
24.50
|
16,900 | 24.50 | 25 | 23.75 | 500 | 0 | 0.0 |
01/06/2022 |
24.50
|
94,800 | 24.40 | 25 | 24 | 29,000 | 1,300 | 0.7 |
31/05/2022 |
24.40
|
134,600 | 22.85 | 24.40 | 23 | 13,000 | 0 | 0.3 |
30/05/2022 |
22.85
|
117,000 | 21.40 | 22.85 | 21.40 | 1,900 | 0 | 0.0 |
27/05/2022 |
21.40
|
22,500 | 21.50 | 21.50 | 21.40 | 1,000 | 0 | 0.0 |
26/05/2022 |
21.50
|
27,000 | 21.55 | 22.40 | 21 | 0 | 0 | -0.0 |
25/05/2022 |
21.55
|
58,800 | 20.15 | 21.55 | 20.50 | 0 | 0 | -0.0 |
24/05/2022 |
20.15
|
31,200 | 19.95 | 20.90 | 19.95 | 300 | 400 | -0.0 |
23/05/2022 |
19.95
|
15,900 | 19.95 | 20.90 | 19.60 | 1,000 | 0 | 0.0 |
20/05/2022 |
19.95
|
31,100 | 20.35 | 20.35 | 19.95 | 0 | 0 | 0.2 |
19/05/2022 |
20.35
|
22,100 | 20.55 | 20.55 | 19.55 | 9,500 | 0 | 0.2 |
18/05/2022 |
20.55
|
29,600 | 20.55 | 21.35 | 20.55 | 10,700 | 0 | 0.2 |
17/05/2022 |
20.55
|
84,900 | 19.25 | 20.55 | 19.50 | 71,900 | 0 | 1.5 |
16/05/2022 |
19.25
|
44,700 | 19.40 | 20.75 | 19.25 | 2,100 | 0 | 0.0 |
13/05/2022 |
19.40
|
64,400 | 20.85 | 21.40 | 19.40 | 2,100 | 200 | 0.0 |
12/05/2022 |
20.85
|
72,500 | 22.40 | 22.40 | 20.85 | 0 | 0 | 0 |
11/05/2022 |
22.40
|
25,000 | 22 | 22.40 | 21.60 | 0 | 3,600 | -0.1 |
10/05/2022 |
22
|
20,000 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
09/05/2022 |
22.90
|
117,000 | 22.40 | 23.95 | 21.25 | 0 | 2,200 | -0.1 |
06/05/2022 |
22.40
|
69,200 | 21.70 | 22.50 | 21 | 1,800 | 0 | 0.0 |
05/05/2022 |
21.70
|
54,000 | 20.85 | 22.25 | 20.95 | 0 | 0 | 0 |
04/05/2022 |
20.85
|
93,200 | 19.50 | 20.85 | 20.10 | 200 | 0 | 0.0 |
29/04/2022 |
19.50
|
30,500 | 18.80 | 19.90 | 18.80 | 0 | 0 | 0 |
28/04/2022 |
18.80
|
23,400 | 18.70 | 19.40 | 18.15 | 0 | 0 | 0 |