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 | 0.83% | 97,364,400 | 1,586,991 | 18.8 |
11.60
12.45
12.15
|
2 tháng
(2024-07-22) |
0.60 | 5.19% | 176,515,800 | -628,240 | -3.9 |
10
12.45
12.15
|
3 tháng
(2024-06-21) |
0.15 | 1.25% | 228,083,100 | -742,567 | -5.3 |
10
12.45
12.15
|
6 tháng
(2024-03-25) |
-2.66 | -17.96% | 619,586,900 | -5,921,618 | -74.8 |
10
14.95
12.15
|
12 tháng
(2023-09-25) |
-1.67 | -12.11% | 1,509,937,600 | -2,239,070 | -18.4 |
10
15.65
12.15
|
24 tháng
(2022-09-30) |
1.38 | 12.76% | 3,057,452,100 | 7,621,172 | 102.5 |
5.58
16.05
12.15
|
36 tháng
(2021-10-05) |
-3.62 | -22.94% | 4,159,631,247 | 6,196,401 | 55.6 |
5.58
22.26
12.15
|
60 tháng
(2019-10-16) |
3.99 | 48.89% | 4,496,951,671 | 11,749,801 | 172.2 |
5.58
22.26
12.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/03/2022 |
19.33
|
3,010,300 | 19.21 | 19.69 | 19.05 | 2,400 | 500 | 0.0 |
23/03/2022 |
19.21
|
3,588,600 | 19.45 | 19.53 | 19.17 | 900 | 14,000 | -0.3 |
22/03/2022 |
19.45
|
7,459,900 | 19.41 | 20.20 | 19.33 | 4,000 | 3,500 | 0.0 |
21/03/2022 |
19.41
|
4,626,100 | 19.01 | 19.49 | 19.01 | 10,900 | 5,400 | 0.1 |
18/03/2022 |
19.01
|
4,565,000 | 19.17 | 19.45 | 18.90 | 7,600 | 29,800 | -0.5 |
17/03/2022 |
19.17
|
3,571,100 | 19.41 | 19.73 | 19.01 | 1,100 | 42,800 | -1.0 |
16/03/2022 |
19.41
|
4,062,900 | 19.53 | 19.85 | 19.09 | 0 | 8,300 | -0.2 |
15/03/2022 |
19.53
|
9,828,500 | 18.58 | 19.77 | 18.58 | 100 | 32,300 | -0.8 |
14/03/2022 |
18.58
|
4,417,500 | 18.46 | 18.86 | 18.34 | 1,000 | 700 | 0.0 |
11/03/2022 |
18.46
|
4,551,500 | 18.38 | 18.94 | 18.26 | 1,700 | 400 | 0.0 |
10/03/2022 |
18.38
|
2,485,300 | 18.34 | 18.74 | 18.34 | 0 | 7,000 | -0.2 |
09/03/2022 |
18.34
|
4,084,600 | 18.42 | 18.78 | 18.18 | 9,400 | 3,000 | 0.1 |
08/03/2022 |
18.42
|
4,645,600 | 18.74 | 18.94 | 18.42 | 3,200 | 6,500 | -0.1 |
07/03/2022 |
18.74
|
4,282,700 | 18.94 | 19.09 | 18.62 | 12,600 | 27,400 | -0.4 |
04/03/2022 |
18.94
|
4,651,900 | 18.54 | 19.17 | 18.78 | 5,000 | 174,500 | -4.1 |
03/03/2022 |
18.54
|
3,883,800 | 18.30 | 18.54 | 18.14 | 38,600 | 5,000 | 0.8 |
02/03/2022 |
18.30
|
4,930,800 | 18.62 | 18.62 | 18.18 | 23,200 | 0 | 0.5 |
01/03/2022 |
18.62
|
3,354,300 | 18.34 | 18.78 | 18.30 | 700 | 22,100 | -0.5 |
28/02/2022 |
18.34
|
4,152,900 | 18.62 | 18.70 | 18.30 | 10,500 | 800 | 0.2 |
25/02/2022 |
18.62
|
3,022,500 | 18.42 | 18.90 | 18.50 | 17,700 | 194,800 | -4.2 |
24/02/2022 |
18.42
|
8,959,200 | 19.29 | 19.29 | 17.94 | 32,200 | 11,700 | 0.5 |
23/02/2022 |
19.29
|
3,339,300 | 19.29 | 19.57 | 19.13 | 25,000 | 5,000 | 0.5 |
22/02/2022 |
19.29
|
5,578,100 | 19.97 | 19.97 | 18.97 | 3,400 | 30,000 | -0.7 |
21/02/2022 |
19.97
|
4,833,200 | 20.04 | 20.52 | 19.69 | 1,500 | 1,900 | -0.0 |
18/02/2022 |
20.04
|
5,065,200 | 19.33 | 20.04 | 19.01 | 6,100 | 4,300 | 0.0 |
17/02/2022 |
19.33
|
3,167,100 | 19.25 | 19.53 | 19.21 | 1,600 | 27,100 | -0.6 |
16/02/2022 |
19.25
|
3,182,600 | 18.78 | 19.49 | 18.82 | 5,300 | 0 | 0.1 |
15/02/2022 |
18.78
|
2,218,100 | 18.70 | 18.86 | 18.46 | 5,100 | 20,000 | -0.4 |
14/02/2022 |
18.70
|
3,715,500 | 19.29 | 19.29 | 18.62 | 9,500 | 0 | 0.2 |
11/02/2022 |
19.29
|
2,470,800 | 19.33 | 19.45 | 19.01 | 1,000 | 0 | 0.0 |
10/02/2022 |
19.33
|
3,391,600 | 19.05 | 19.53 | 18.94 | 25,000 | 15,500 | 0.2 |
09/02/2022 |
19.05
|
4,663,700 | 18.70 | 19.25 | 18.14 | 33,100 | 100 | 0.8 |
08/02/2022 |
18.70
|
2,940,800 | 18.62 | 18.86 | 18.06 | 7,500 | 4,000 | 0.1 |
07/02/2022 |
18.62
|
3,818,100 | 17.91 | 18.70 | 18.14 | 8,400 | 0 | 0.2 |
28/01/2022 |
17.91
|
7,255,900 | 18.38 | 18.38 | 17.11 | 50,200 | 7,800 | 0.9 |
27/01/2022 |
18.38
|
3,784,400 | 18.94 | 18.97 | 18.06 | 2,100 | 34,000 | -0.7 |
26/01/2022 |
18.94
|
7,548,300 | 19.01 | 19.69 | 17.98 | 50,200 | 20,700 | 0.7 |
25/01/2022 |
19.01
|
12,476,400 | 19.77 | 19.81 | 18.42 | 17,400 | 17,400 | -0.0 |
24/01/2022 |
19.77
|
8,196,400 | 21.23 | 21.23 | 19.77 | 230,000 | 5,000 | 5.6 |
21/01/2022 |
21.23
|
8,743,500 | 22.18 | 22.38 | 21.07 | 158,000 | 0 | 4.3 |
20/01/2022 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 135,600 | 32,900 | 2.7 |
19/01/2022 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
18/01/2022 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
17/01/2022 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
14/01/2022 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
13/01/2022 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
12/01/2022 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
11/01/2022 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
10/01/2022 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
07/01/2022 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
06/01/2022 |
22.18
|
13,250,932 | 22.26 | 22.66 | 22.10 | 90,104 | 11,700 | 2.2 |
05/01/2022 |
22.26
|
17,945,119 | 21.95 | 22.66 | 21.71 | 210,900 | 15,400 | 5.4 |
04/01/2022 |
21.95
|
13,924,000 | 21.31 | 22.03 | 21.07 | 0 | 0 | 0 |
31/12/2021 |
21.31
|
6,392,239 | 21.39 | 21.63 | 21.00 | 0 | 12,600 | -0.3 |
30/12/2021 |
21.39
|
7,910,124 | 21.15 | 21.79 | 21.07 | 10,800 | 23,500 | -0.3 |
29/12/2021 |
21.15
|
6,423,500 | 21.23 | 21.39 | 20.84 | 13,700 | 14,400 | -0.0 |
28/12/2021 |
21.23
|
11,697,904 | 21.47 | 22.03 | 21.15 | 2,100 | 0 | 0.1 |
27/12/2021 |
21.47
|
17,240,791 | 20.76 | 22.18 | 20.76 | 12,700 | 14,500 | -0.0 |
24/12/2021 |
20.76
|
4,550,699 | 20.92 | 21.39 | 20.44 | 14,300 | 40,000 | -0.7 |
23/12/2021 |
20.92
|
12,068,916 | 20.28 | 21.23 | 20.04 | 1,400 | 25,300 | -0.6 |
22/12/2021 |
20.28
|
7,583,028 | 20.36 | 20.52 | 20.12 | 19,200 | 100,700 | -2.1 |
21/12/2021 |
20.36
|
8,102,500 | 20.20 | 20.84 | 19.57 | 9,200 | 0 | 0.2 |
20/12/2021 |
20.20
|
8,025,416 | 20.68 | 20.68 | 20.04 | 12,600 | 0 | 0.3 |
17/12/2021 |
20.68
|
8,052,400 | 21.07 | 21.15 | 20.44 | 9,100 | 0 | 0.2 |
16/12/2021 |
21.07
|
8,388,600 | 20.52 | 21.23 | 20.36 | 11,200 | 0 | 0.3 |
15/12/2021 |
20.52
|
8,645,100 | 21.00 | 21.23 | 20.36 | 82,600 | 0 | 2.1 |
14/12/2021 |
21.00
|
13,682,521 | 21.00 | 21.71 | 20.44 | 24,000 | 21,000 | 0.1 |
13/12/2021 |
21.00
|
9,008,661 | 20.84 | 21.47 | 20.76 | 100,000 | 2,600 | 2.6 |
10/12/2021 |
20.84
|
13,478,194 | 20.20 | 20.92 | 17.43 | 500 | 0 | 0.0 |
09/12/2021 |
20.20
|
9,343,589 | 19.65 | 20.36 | 19.01 | 0 | 0 | 0 |
08/12/2021 |
19.65
|
5,973,805 | 19.89 | 20.20 | 19.01 | 8,500 | 300 | 0.2 |
07/12/2021 |
19.89
|
11,055,839 | 18.94 | 20.04 | 16.40 | 0 | 36,100 | -0.9 |
06/12/2021 |
18.94
|
13,604,216 | 19.57 | 20.04 | 17.11 | 2,600 | 12,000 | -0.2 |
03/12/2021 |
19.57
|
13,961,635 | 20.68 | 20.92 | 17.51 | 22,900 | 20,100 | 0.1 |
02/12/2021 |
20.68
|
13,559,343 | 20.28 | 21.23 | 17.19 | 20,300 | 100 | 0.5 |
01/12/2021 |
20.28
|
12,015,183 | 20.20 | 23.13 | 17.19 | 147,100 | 1,000 | 3.7 |
30/11/2021 |
20.20
|
20,347,121 | 19.25 | 20.68 | 16.24 | 34,200 | 9,900 | 0.6 |
29/11/2021 |
19.25
|
13,682,516 | 18.62 | 19.41 | 15.85 | 226,700 | 17,200 | 5.1 |
26/11/2021 |
18.62
|
12,581,600 | 17.98 | 19.01 | 17.51 | 16,100 | 0 | 0.4 |
25/11/2021 |
17.98
|
10,893,706 | 17.91 | 19.81 | 15.85 | 100 | 0 | 0.0 |
24/11/2021 |
17.91
|
6,734,469 | 18.14 | 19.81 | 17.59 | 71,200 | 200 | 1.6 |
23/11/2021 |
18.14
|
6,644,525 | 17.35 | 18.22 | 17.03 | 14,800 | 200 | 0.3 |
22/11/2021 |
17.35
|
13,339,479 | 18.22 | 18.70 | 17.03 | 21,700 | 3,000 | 0.4 |
19/11/2021 |
18.22
|
14,599,771 | 18.78 | 19.49 | 16.24 | 5,800 | 13,400 | -0.2 |
18/11/2021 |
18.78
|
11,967,807 | 18.30 | 19.41 | 15.61 | 12,200 | 19,600 | -0.2 |
17/11/2021 |
18.30
|
15,264,484 | 18.70 | 18.86 | 18.06 | 49,800 | 600 | 1.1 |
16/11/2021 |
18.70
|
8,598,438 | 19.33 | 19.41 | 18.14 | 18,700 | 9,000 | 0.2 |
15/11/2021 |
19.33
|
12,605,888 | 18.70 | 19.73 | 18.46 | 16,900 | 2,000 | 0.4 |
12/11/2021 |
18.70
|
13,793,840 | 18.30 | 18.94 | 15.77 | 20,800 | 0 | 0.5 |
11/11/2021 |
18.30
|
10,488,200 | 18.70 | 18.94 | 18.06 | 13,700 | 500 | 0.3 |
10/11/2021 |
18.70
|
10,415,000 | 18.14 | 19.09 | 18.06 | 10,025 | 2,000 | 0.2 |
09/11/2021 |
18.14
|
26,821,502 | 16.95 | 18.38 | 16.88 | 156,800 | 3,980,400 | -84.5 |
08/11/2021 |
16.95
|
8,749,611 | 16.32 | 17.03 | 16.32 | 1,000 | 3,000 | -0.0 |
05/11/2021 |
16.32
|
6,472,306 | 16.40 | 16.56 | 16.16 | 600 | 35 | 0.0 |
04/11/2021 |
16.40
|
7,283,648 | 16.40 | 16.80 | 16.00 | 3,000 | 163,000 | -3.3 |
03/11/2021 |
16.40
|
13,530,056 | 17.27 | 17.43 | 16.32 | 12,900 | 232,600 | -4.7 |
02/11/2021 |
17.27
|
7,822,756 | 17.35 | 17.67 | 17.11 | 3,200 | 1,118,000 | -24.3 |
01/11/2021 |
17.35
|
16,701,446 | 16.56 | 17.75 | 16.56 | 40,300 | 181,100 | -3.0 |
29/10/2021 |
16.56
|
7,072,577 | 16.72 | 17.03 | 15.05 | 18,100 | 23,000 | -0.1 |
28/10/2021 |
16.72
|
16,095,630 | 16.00 | 16.95 | 16.00 | 11,200 | 76,200 | -1.3 |