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) |
0.10 | 0.55% | 56,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 231,200 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-21) |
1.20 | 6.98% | 517,400 | -9,110 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-25) |
1.35 | 7.92% | 750,200 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,758,600 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-30) |
-0.60 | -3.14% | 7,871,700 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-05) |
-17.19 | -48.30% | 14,735,900 | 66,790 | 3.0 |
14.21
39.67
18.40
|
60 tháng
(2019-10-16) |
1.66 | 9.89% | 18,532,890 | -26,610 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
19.68
|
4,900 | 19.77 | 19.77 | 18.74 | 700 | 0 | 0.0 |
16/09/2022 |
19.77
|
9,600 | 19.77 | 19.77 | 19.17 | 600 | 0 | 0.0 |
15/09/2022 |
19.77
|
3,000 | 19.73 | 19.77 | 19.25 | 2,000 | 0 | 0.0 |
14/09/2022 |
19.73
|
3,700 | 20.20 | 20.20 | 19.30 | 500 | 0 | 0.0 |
13/09/2022 |
20.20
|
1,800 | 20.41 | 20.41 | 19.47 | 1,200 | 0 | 0.0 |
12/09/2022 |
20.41
|
700 | 20.46 | 20.46 | 19.77 | 0 | 0 | 0.0 |
09/09/2022 |
20.46
|
3,800 | 20.24 | 20.76 | 19.47 | 200 | 100 | 0.0 |
08/09/2022 |
20.24
|
300 | 20.67 | 20.67 | 20.24 | 0 | 0 | -0.1 |
07/09/2022 |
20.67
|
100 | 20.76 | 20.76 | 20.67 | 0 | 0 | -0.1 |
06/09/2022 |
20.76
|
7,800 | 20.84 | 20.93 | 19.98 | 0 | 4,900 | -0.1 |
05/09/2022 |
20.84
|
2,800 | 20.84 | 20.84 | 19.94 | 0 | 500 | -0.0 |
31/08/2022 |
20.84
|
11,800 | 20.50 | 21.31 | 20.84 | 0 | 0 | -0.1 |
30/08/2022 |
20.50
|
2,700 | 20.50 | 21.44 | 20.50 | 0 | 0 | -0.1 |
29/08/2022 |
20.50
|
7,500 | 20.50 | 20.50 | 19.90 | 0 | 5,200 | -0.1 |
26/08/2022 |
20.50
|
3,600 | 21.27 | 21.61 | 20.33 | 0 | 100 | -0.0 |
25/08/2022 |
21.27
|
16,400 | 21.40 | 21.44 | 20.03 | 3,100 | 400 | 0.1 |
24/08/2022 |
21.40
|
4,600 | 21.40 | 22.00 | 20.15 | 0 | 700 | -0.0 |
23/08/2022 |
21.40
|
700 | 21.44 | 21.44 | 20.63 | 0 | 0 | 0.0 |
22/08/2022 |
21.44
|
4,800 | 21.27 | 21.44 | 20.15 | 200 | 0 | 0.0 |
19/08/2022 |
21.27
|
5,400 | 21.36 | 21.36 | 20.41 | 0 | 0 | 0.2 |
18/08/2022 |
21.36
|
2,100 | 21.31 | 21.44 | 21.27 | 0 | 0 | 0.2 |
17/08/2022 |
21.31
|
30,200 | 21.57 | 21.57 | 20.46 | 6,800 | 200 | 0.2 |
16/08/2022 |
21.57
|
10,300 | 21.31 | 21.87 | 20.58 | 300 | 400 | -0.0 |
15/08/2022 |
21.31
|
7,400 | 22.30 | 22.30 | 21.10 | 1,000 | 0 | 0.0 |
12/08/2022 |
22.30
|
24,300 | 22.13 | 23.20 | 22.13 | 300 | 1,100 | -0.0 |
11/08/2022 |
22.13
|
58,300 | 20.71 | 22.13 | 21.44 | 0 | 0 | 0.1 |
10/08/2022 |
20.71
|
25,100 | 19.38 | 20.71 | 18.83 | 3,600 | 1,500 | 0.1 |
09/08/2022 |
19.38
|
26,800 | 19.25 | 19.38 | 19.13 | 100 | 10,200 | -0.2 |
08/08/2022 |
19.25
|
10,400 | 19.30 | 19.30 | 19.21 | 0 | 0 | 0.0 |
05/08/2022 |
19.30
|
7,500 | 19.21 | 19.30 | 18.87 | 0 | 0 | 0.0 |
04/08/2022 |
19.21
|
4,500 | 19.30 | 19.51 | 18.70 | 0 | 0 | 0.0 |
03/08/2022 |
19.30
|
11,300 | 19.30 | 19.30 | 18.95 | 700 | 0 | 0.0 |
02/08/2022 |
19.30
|
4,300 | 19.17 | 19.73 | 18.70 | 600 | 0 | 0.0 |
01/08/2022 |
19.17
|
6,600 | 19.08 | 19.30 | 18.87 | 0 | 900 | -0.0 |
29/07/2022 |
19.08
|
600 | 19.08 | 19.08 | 18.53 | 100 | 0 | 0.0 |
28/07/2022 |
19.08
|
12,500 | 19.21 | 19.21 | 18.83 | 100 | 0 | 0.0 |
27/07/2022 |
19.21
|
9,400 | 18.57 | 19.21 | 17.92 | 1,000 | 5,900 | -0.1 |
26/07/2022 |
18.57
|
1,800 | 19.47 | 19.47 | 18.57 | 100 | 0 | 0.0 |
25/07/2022 |
19.47
|
4,000 | 19.55 | 19.55 | 18.53 | 0 | 0 | 0.0 |
22/07/2022 |
19.55
|
6,200 | 19.38 | 19.73 | 18.87 | 0 | 0 | 0.0 |
21/07/2022 |
19.38
|
5,800 | 18.95 | 19.38 | 18.87 | 0 | 1,300 | -0.0 |
20/07/2022 |
18.95
|
1,800 | 18.87 | 19.13 | 18.87 | 0 | 1,100 | -0.0 |
19/07/2022 |
18.87
|
5,300 | 18.83 | 18.87 | 18.78 | 0 | 2,100 | -0.0 |
18/07/2022 |
18.83
|
3,600 | 18.78 | 18.87 | 18.61 | 100 | 0 | 0.0 |
15/07/2022 |
18.78
|
15,200 | 18.53 | 18.78 | 18.35 | 1,100 | 0 | 0.0 |
14/07/2022 |
18.53
|
2,400 | 19.25 | 19.25 | 18.53 | 0 | 0 | 0.1 |
13/07/2022 |
19.25
|
4,600 | 19.25 | 19.30 | 18.70 | 2,300 | 0 | 0.1 |
12/07/2022 |
19.25
|
4,300 | 19.25 | 19.25 | 18.01 | 0 | 0 | 0.0 |
11/07/2022 |
19.25
|
3,000 | 19.08 | 19.30 | 18.18 | 0 | 0 | 0.0 |
08/07/2022 |
19.08
|
3,000 | 18.87 | 19.13 | 18.95 | 200 | 0 | 0.0 |
07/07/2022 |
18.87
|
1,500 | 18.87 | 18.95 | 18.87 | 400 | 0 | 0.0 |
06/07/2022 |
18.87
|
100 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0.0 |
05/07/2022 |
18.87
|
13,700 | 19.00 | 19.00 | 18.61 | 0 | 0 | 0.0 |
04/07/2022 |
19.00
|
6,300 | 19.13 | 19.13 | 18.87 | 0 | 0 | 0.0 |
01/07/2022 |
19.13
|
1,400 | 19.47 | 19.47 | 18.44 | 100 | 0 | 0.0 |
30/06/2022 |
19.47
|
4,400 | 19.25 | 19.85 | 18.78 | 0 | 0 | 0.0 |
29/06/2022 |
19.25
|
1,800 | 19.30 | 19.60 | 18.78 | 0 | 0 | 0 |
28/06/2022 |
19.30
|
11,300 | 19.43 | 19.43 | 18.70 | 0 | 0 | 0.0 |
27/06/2022 |
19.43
|
3,400 | 19.04 | 19.68 | 18.53 | 0 | 0 | 0 |
24/06/2022 |
19.04
|
12,900 | 20.07 | 20.07 | 19.04 | 0 | 0 | 0.0 |
23/06/2022 |
20.07
|
800 | 20.84 | 20.84 | 20.07 | 0 | 0 | 0.0 |
22/06/2022 |
20.84
|
1,300 | 19.98 | 21.01 | 20.84 | 0 | 0 | 0.0 |
21/06/2022 |
19.98
|
10,100 | 20.15 | 20.15 | 18.78 | 1,500 | 0 | 0.0 |
20/06/2022 |
20.15
|
5,900 | 21.40 | 21.40 | 19.94 | 300 | 0 | 0.0 |
17/06/2022 |
21.40
|
4,400 | 22.13 | 22.13 | 20.58 | 3,300 | 0 | 0.1 |
16/06/2022 |
22.13
|
6,100 | 21.40 | 22.64 | 20.07 | 0 | 0 | 0.0 |
15/06/2022 |
21.40
|
5,300 | 21.40 | 21.40 | 20.07 | 0 | 0 | 0.0 |
14/06/2022 |
21.40
|
7,800 | 21.44 | 21.78 | 20.41 | 0 | 0 | 0.0 |
13/06/2022 |
21.44
|
7,600 | 21.87 | 21.87 | 20.41 | 100 | 0 | 0.0 |
10/06/2022 |
21.87
|
3,300 | 22.30 | 22.30 | 21.44 | 0 | 0 | 0.0 |
09/06/2022 |
22.30
|
2,300 | 21.96 | 22.30 | 21.44 | 0 | 0 | 0.0 |
08/06/2022 |
21.96
|
6,300 | 21.87 | 22.13 | 21.44 | 0 | 0 | 0.0 |
07/06/2022 |
21.87
|
8,000 | 22.64 | 22.64 | 21.10 | 0 | 0 | 0 |
06/06/2022 |
22.64
|
7,000 | 21.78 | 23.16 | 21.61 | 0 | 0 | 0 |
03/06/2022 |
21.78
|
15,700 | 23.16 | 23.16 | 21.57 | 0 | 1,200 | -0.0 |
02/06/2022 |
23.16
|
11,800 | 21.66 | 23.16 | 21.18 | 0 | 1,400 | -0.0 |
01/06/2022 |
21.66
|
16,500 | 23.16 | 23.16 | 21.66 | 0 | 7,000 | -0.2 |
31/05/2022 |
23.16
|
27,000 | 24.87 | 24.87 | 23.16 | 500 | 1,400 | -0.0 |
30/05/2022 |
24.87
|
9,100 | 24.87 | 25.04 | 24.01 | 1,900 | 0 | 0.1 |
27/05/2022 |
24.87
|
26,500 | 24.10 | 24.87 | 24.10 | 500 | 200 | 0.0 |
26/05/2022 |
24.10
|
47,000 | 22.56 | 24.10 | 21.44 | 1,400 | 200 | 0.0 |
25/05/2022 |
22.56
|
20,000 | 21.10 | 22.56 | 22.13 | 0 | 200 | -0.0 |
24/05/2022 |
21.10
|
36,100 | 19.73 | 21.10 | 18.87 | 0 | 4,200 | -0.1 |
23/05/2022 |
19.73
|
13,100 | 20.54 | 21.36 | 19.73 | 0 | 0 | 0.0 |
20/05/2022 |
20.54
|
7,000 | 20.93 | 21.40 | 20.54 | 400 | 0 | 0.0 |
19/05/2022 |
20.93
|
4,700 | 21.01 | 21.01 | 19.64 | 0 | 0 | 0.0 |
18/05/2022 |
21.01
|
6,900 | 20.58 | 21.78 | 20.15 | 0 | 0 | 0.0 |
17/05/2022 |
20.58
|
13,100 | 20.03 | 20.58 | 20.03 | 1,700 | 1,000 | 0.0 |
16/05/2022 |
20.03
|
14,900 | 18.74 | 20.03 | 18.74 | 0 | 0 | 0.0 |
13/05/2022 |
18.74
|
12,900 | 20.11 | 20.11 | 18.74 | 1,000 | 0 | 0.0 |
12/05/2022 |
20.11
|
22,900 | 18.87 | 20.15 | 20.11 | 0 | 0 | 0 |
11/05/2022 |
18.87
|
2,400 | 17.67 | 18.87 | 18.01 | 200 | 0 | 0.0 |
10/05/2022 |
17.67
|
4,100 | 18.01 | 18.01 | 16.98 | 0 | 0 | 0 |
09/05/2022 |
18.01
|
16,800 | 19.30 | 20.11 | 18.01 | 1,000 | 0 | 0.0 |
06/05/2022 |
19.30
|
6,500 | 20.41 | 20.41 | 19.30 | 100 | 0 | 0.0 |
05/05/2022 |
20.41
|
7,900 | 21.44 | 21.44 | 20.24 | 0 | 0 | 0 |
04/05/2022 |
21.44
|
4,200 | 20.63 | 21.57 | 20.63 | 0 | 0 | 0 |
29/04/2022 |
20.63
|
17,900 | 19.81 | 20.63 | 19.81 | 300 | 0 | 0.0 |
28/04/2022 |
19.81
|
5,500 | 19.55 | 20.58 | 19.30 | 0 | 0 | 0 |
27/04/2022 |
19.55
|
8,400 | 19.30 | 20.33 | 18.27 | 0 | 100 | -0.0 |