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) |
-0.45 | -3.98% | 43,323,700 | 114,892 | 1.2 |
10.55
11.30
10.75
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.75
|
3 tháng
(2024-06-24) |
0.16 | 1.53% | 115,541,900 | -95,225 | -1.1 |
9.72
11.30
10.75
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.75
|
12 tháng
(2023-09-26) |
-0.69 | -6.02% | 1,074,180,000 | 349,476 | 1.2 |
9.14
13.50
10.75
|
24 tháng
(2022-10-03) |
2.55 | 30.79% | 3,002,905,500 | 381,538 | -2.9 |
4.13
14.22
10.75
|
36 tháng
(2021-10-06) |
-2.05 | -15.90% | 4,390,127,100 | -3,019,873 | -62.4 |
4.13
20.84
10.75
|
60 tháng
(2019-10-17) |
5.99 | 123.42% | 5,519,523,860 | -29,514,551 | -458.8 |
2.11
20.84
10.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
13.10
|
2,654,900 | 12.65 | 13.18 | 12.36 | 2,000 | 175,500 | -2.7 |
26/04/2022 |
12.65
|
4,591,800 | 12.04 | 12.69 | 11.34 | 372,600 | 5,600 | 5.3 |
25/04/2022 |
12.04
|
6,198,700 | 12.94 | 13.22 | 12.04 | 3,500 | 58,200 | -0.9 |
22/04/2022 |
12.94
|
5,034,400 | 12.73 | 13.35 | 12.49 | 5,500 | 800 | 0.1 |
21/04/2022 |
12.73
|
8,365,200 | 13.67 | 13.67 | 12.73 | 191,000 | 0 | 3.0 |
20/04/2022 |
13.67
|
6,150,900 | 14.70 | 14.70 | 13.67 | 76,000 | 12,000 | 1.1 |
19/04/2022 |
14.70
|
8,834,700 | 15.80 | 15.80 | 14.70 | 20,800 | 5,000 | 0.3 |
18/04/2022 |
15.80
|
10,087,600 | 16.99 | 16.99 | 15.80 | 8,800 | 1,600 | 0.1 |
15/04/2022 |
16.99
|
3,991,200 | 17.07 | 17.44 | 16.87 | 0 | 0 | 0 |
14/04/2022 |
17.07
|
3,509,100 | 17.60 | 17.65 | 17.07 | 0 | 0 | 0 |
13/04/2022 |
17.60
|
5,609,500 | 16.87 | 17.60 | 16.58 | 13,300 | 0 | 0.3 |
12/04/2022 |
16.87
|
6,418,900 | 17.36 | 17.77 | 16.87 | 5,200 | 18,700 | -0.3 |
08/04/2022 |
17.36
|
9,277,000 | 17.69 | 18.14 | 17.07 | 1,000 | 172,100 | -3.6 |
07/04/2022 |
17.69
|
7,185,300 | 18.38 | 18.63 | 17.36 | 200 | 26,100 | -0.6 |
06/04/2022 |
18.38
|
7,988,600 | 18.46 | 19.00 | 18.14 | 12,200 | 158,800 | -3.3 |
05/04/2022 |
18.46
|
18,528,000 | 17.28 | 18.46 | 17.28 | 196,600 | 156,800 | 1.0 |
04/04/2022 |
17.28
|
4,980,400 | 17.24 | 17.69 | 16.99 | 7,800 | 51,000 | -0.9 |
01/04/2022 |
17.24
|
4,069,100 | 16.87 | 17.36 | 16.66 | 100,000 | 108,300 | -0.2 |
31/03/2022 |
16.87
|
3,553,300 | 16.99 | 17.36 | 16.87 | 500 | 43,200 | -0.9 |
30/03/2022 |
16.99
|
7,215,000 | 17.44 | 17.97 | 16.91 | 53,200 | 123,300 | -1.5 |
29/03/2022 |
17.44
|
3,315,300 | 16.99 | 17.56 | 17.11 | 124,000 | 0 | 2.6 |
28/03/2022 |
16.99
|
8,260,500 | 17.69 | 17.69 | 16.79 | 2,300 | 41,800 | -0.8 |
25/03/2022 |
17.69
|
5,714,800 | 17.69 | 18.14 | 17.65 | 17,100 | 2,100 | 0.3 |
24/03/2022 |
17.69
|
6,442,000 | 17.36 | 18.01 | 17.11 | 152,800 | 6,800 | 3.1 |
23/03/2022 |
17.36
|
7,187,400 | 17.48 | 17.56 | 17.28 | 70,800 | 85,000 | -0.3 |
22/03/2022 |
17.48
|
9,809,700 | 17.69 | 18.18 | 17.40 | 21,000 | 261,500 | -5.2 |
21/03/2022 |
17.69
|
7,465,200 | 17.32 | 17.89 | 17.32 | 6,400 | 106,000 | -2.2 |
18/03/2022 |
17.32
|
10,395,300 | 17.03 | 17.60 | 16.87 | 3,000 | 98,700 | -2.0 |
17/03/2022 |
17.03
|
4,898,800 | 16.99 | 17.36 | 16.87 | 3,600 | 25,000 | -0.4 |
16/03/2022 |
16.99
|
9,370,300 | 16.83 | 17.52 | 16.95 | 40,200 | 123,100 | -1.7 |
15/03/2022 |
16.83
|
11,150,600 | 15.76 | 16.83 | 15.80 | 35,300 | 37,900 | -0.0 |
14/03/2022 |
15.76
|
5,199,400 | 15.72 | 16.05 | 15.48 | 9,900 | 154,600 | -2.8 |
11/03/2022 |
15.72
|
5,795,500 | 15.76 | 16.21 | 15.48 | 61,000 | 16,000 | 0.9 |
10/03/2022 |
15.76
|
3,055,600 | 15.72 | 16.13 | 15.68 | 10,300 | 87,500 | -1.5 |
09/03/2022 |
15.72
|
5,399,200 | 15.97 | 16.13 | 15.39 | 4,000 | 87,800 | -1.6 |
08/03/2022 |
15.97
|
6,082,400 | 16.29 | 16.62 | 15.97 | 4,100 | 81,400 | -1.5 |
07/03/2022 |
16.29
|
5,368,400 | 16.50 | 16.79 | 16.21 | 3,800 | 68,300 | -1.3 |
04/03/2022 |
16.50
|
8,839,000 | 15.72 | 16.54 | 16.01 | 77,000 | 377,900 | -6.0 |
03/03/2022 |
15.72
|
3,956,300 | 15.64 | 15.93 | 15.39 | 19,400 | 33,100 | -0.3 |
02/03/2022 |
15.64
|
3,347,200 | 16.05 | 16.13 | 15.60 | 1,200 | 43,500 | -0.8 |
01/03/2022 |
16.05
|
4,654,500 | 15.72 | 16.21 | 15.60 | 96,000 | 200 | 1.9 |
28/02/2022 |
15.72
|
3,527,700 | 15.43 | 15.84 | 15.11 | 4,600 | 107,800 | -1.9 |
25/02/2022 |
15.43
|
3,577,600 | 15.39 | 15.80 | 15.43 | 22,900 | 70,200 | -0.9 |
24/02/2022 |
15.39
|
7,269,700 | 16.17 | 16.38 | 15.07 | 71,400 | 415,400 | -6.5 |
23/02/2022 |
16.17
|
3,451,300 | 16.05 | 16.46 | 16.05 | 38,100 | 0 | 0.8 |
22/02/2022 |
16.05
|
7,082,000 | 16.79 | 16.79 | 15.76 | 11,900 | 225,800 | -4.3 |
21/02/2022 |
16.79
|
5,861,200 | 16.79 | 17.15 | 16.42 | 7,100 | 28,200 | -0.4 |
18/02/2022 |
16.79
|
3,371,300 | 16.58 | 16.95 | 16.21 | 0 | 38,700 | -0.8 |
17/02/2022 |
16.58
|
3,098,700 | 16.62 | 16.79 | 16.38 | 0 | 107,100 | -2.2 |
16/02/2022 |
16.62
|
7,282,900 | 15.76 | 16.79 | 15.80 | 9,300 | 39,600 | -0.6 |
15/02/2022 |
15.76
|
1,904,500 | 15.72 | 15.97 | 15.43 | 300 | 121,600 | -2.3 |
14/02/2022 |
15.72
|
4,325,600 | 15.64 | 16.38 | 15.19 | 53,000 | 147,700 | -1.8 |
11/02/2022 |
15.64
|
2,226,200 | 15.76 | 15.84 | 15.56 | 3,200 | 500 | 0.1 |
10/02/2022 |
15.76
|
3,325,200 | 15.60 | 16.17 | 15.48 | 10,600 | 216,400 | -4.0 |
09/02/2022 |
15.60
|
4,627,100 | 15.23 | 15.72 | 14.98 | 14,100 | 48,100 | -0.6 |
08/02/2022 |
15.23
|
3,420,500 | 15.43 | 15.88 | 15.03 | 3,000 | 245,400 | -4.5 |
07/02/2022 |
15.43
|
2,464,500 | 14.57 | 15.56 | 14.74 | 92,600 | 45,100 | 0.9 |
28/01/2022 |
14.57
|
3,201,500 | 14.45 | 14.86 | 14.12 | 220,000 | 0 | 3.9 |
27/01/2022 |
14.45
|
4,857,500 | 14.66 | 14.86 | 13.92 | 627,400 | 0 | 11.1 |
26/01/2022 |
14.66
|
7,386,500 | 15.72 | 16.01 | 14.66 | 8,800 | 82,500 | -1.4 |
25/01/2022 |
15.72
|
4,549,200 | 15.80 | 16.21 | 14.78 | 623,900 | 12,500 | 11.5 |
24/01/2022 |
15.80
|
6,214,400 | 16.99 | 16.99 | 15.80 | 98,500 | 52,800 | 0.9 |
21/01/2022 |
16.99
|
5,317,700 | 17.03 | 17.56 | 16.91 | 0 | 202,800 | -4.3 |
20/01/2022 |
17.03
|
6,136,000 | 15.93 | 17.03 | 14.98 | 75,700 | 78,900 | -0.0 |
19/01/2022 |
15.93
|
12,188,900 | 17.11 | 17.11 | 15.93 | 93,500 | 87,700 | 0.2 |
18/01/2022 |
17.11
|
8,766,100 | 18.63 | 18.63 | 17.11 | 147,100 | 24,400 | 2.7 |
17/01/2022 |
18.63
|
6,494,000 | 19.73 | 19.98 | 18.38 | 20,900 | 761,800 | -17.1 |
14/01/2022 |
19.73
|
7,274,700 | 19.36 | 20.14 | 18.05 | 144,300 | 43,500 | 2.2 |
13/01/2022 |
19.36
|
13,408,000 | 20.80 | 21.66 | 19.36 | 160,500 | 20,800 | 3.6 |
12/01/2022 |
20.80
|
18,299,600 | 20.76 | 21.94 | 19.32 | 394,500 | 389,600 | 0.1 |
11/01/2022 |
20.76
|
14,410,000 | 19.41 | 20.76 | 19.45 | 1,103,900 | 144,500 | 23.9 |
10/01/2022 |
19.41
|
11,965,700 | 20.84 | 22.07 | 19.41 | 183,000 | 162,000 | 0.3 |
07/01/2022 |
20.84
|
17,101,500 | 19.49 | 20.84 | 19.36 | 307,900 | 185,100 | 3.1 |
06/01/2022 |
19.49
|
10,309,800 | 19.08 | 20.06 | 18.83 | 9,200 | 54,600 | -1.1 |
05/01/2022 |
19.08
|
10,967,300 | 19.00 | 20.06 | 19.04 | 0 | 251,400 | -6.0 |
04/01/2022 |
19.00
|
8,442,900 | 17.77 | 19.00 | 17.93 | 2,700 | 13,600 | -0.2 |
31/12/2021 |
17.77
|
4,460,000 | 17.69 | 18.26 | 17.65 | 3,400 | 30,400 | -0.6 |
30/12/2021 |
17.69
|
9,861,400 | 18.38 | 18.59 | 17.69 | 13,700 | 184,400 | -3.7 |
29/12/2021 |
18.38
|
6,254,400 | 18.59 | 18.91 | 18.30 | 14,700 | 7,900 | 0.2 |
28/12/2021 |
18.59
|
7,924,700 | 18.71 | 19.49 | 18.42 | 16,100 | 159,200 | -3.3 |
27/12/2021 |
18.71
|
6,313,400 | 18.67 | 18.83 | 17.93 | 27,600 | 114,400 | -1.9 |
24/12/2021 |
18.67
|
8,912,300 | 19.57 | 20.02 | 18.67 | 7,500 | 81,000 | -1.7 |
23/12/2021 |
19.57
|
21,658,500 | 19.32 | 20.35 | 18.63 | 156,700 | 45,400 | 2.6 |
22/12/2021 |
19.32
|
7,733,400 | 18.42 | 19.65 | 18.46 | 233,400 | 7,500 | 5.3 |
21/12/2021 |
18.42
|
4,728,500 | 18.26 | 18.79 | 18.01 | 63,600 | 11,700 | 1.2 |
20/12/2021 |
18.26
|
7,999,500 | 19.12 | 19.16 | 18.10 | 60,700 | 0 | 1.4 |
17/12/2021 |
19.12
|
8,758,700 | 19.41 | 20.06 | 19.12 | 5,000 | 23,400 | -0.4 |
16/12/2021 |
19.41
|
5,056,100 | 19.00 | 19.53 | 18.83 | 52,400 | 24,400 | 0.7 |
15/12/2021 |
19.00
|
5,840,100 | 19.08 | 19.77 | 18.75 | 600 | 7,500 | -0.2 |
14/12/2021 |
19.08
|
8,790,000 | 19.32 | 19.32 | 18.59 | 31,800 | 74,500 | -1.0 |
13/12/2021 |
19.32
|
4,951,000 | 18.96 | 20.10 | 18.91 | 48,100 | 7,700 | 1.0 |
10/12/2021 |
18.96
|
6,393,400 | 18.96 | 19.28 | 18.67 | 7,100 | 8,600 | -0.0 |
09/12/2021 |
18.96
|
8,703,000 | 17.85 | 19.08 | 17.60 | 73,800 | 42,500 | 0.7 |
08/12/2021 |
17.85
|
5,251,800 | 17.69 | 18.55 | 17.69 | 500 | 14,600 | -0.3 |
07/12/2021 |
17.69
|
4,503,400 | 16.54 | 17.69 | 16.46 | 8,100 | 40,300 | -0.7 |
06/12/2021 |
16.54
|
6,742,300 | 17.20 | 17.73 | 16.01 | 0 | 14,400 | -0.3 |
03/12/2021 |
17.20
|
6,267,900 | 17.73 | 18.10 | 17.20 | 31,500 | 700 | 0.7 |
02/12/2021 |
17.73
|
4,839,900 | 17.65 | 18.67 | 17.44 | 44,700 | 8,000 | 0.8 |
01/12/2021 |
17.65
|
7,674,500 | 18.01 | 18.01 | 17.28 | 26,700 | 0 | 0.6 |
30/11/2021 |
18.01
|
11,747,500 | 17.56 | 18.79 | 17.73 | 8,500 | 47,500 | -0.9 |