Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.15 | 7.54% | 39,866,300 | -142,100 | -0.3 |
1.74
2.16
2.14
|
2 tháng
(2024-07-29) |
0.04 | 1.90% | 147,061,200 | 717,970 | 1.3 |
1.71
2.16
2.14
|
3 tháng
(2024-07-01) |
-0.60 | -21.90% | 170,336,600 | 540,270 | 0.7 |
1.71
2.82
2.14
|
6 tháng
(2024-04-01) |
-0.90 | -29.61% | 300,474,300 | 388,316 | 0.3 |
1.71
3.07
2.14
|
12 tháng
(2023-10-03) |
-1.66 | -43.68% | 694,057,900 | 992,816 | 2.1 |
1.71
4.04
2.14
|
24 tháng
(2022-10-10) |
-4.03 | -65.31% | 2,079,810,400 | 1,411,966 | 4.5 |
1.71
6.42
2.14
|
36 tháng
(2021-10-13) |
-5.38 | -71.56% | 4,094,612,400 | 818,441 | -3.6 |
1.71
25.51
2.14
|
60 tháng
(2019-10-24) |
-7.67 | -78.19% | 6,370,445,750 | -185,659 | -9.5 |
1.71
25.51
2.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/05/2022 |
12.01
|
3,682,000 | 12.90 | 12.90 | 12.01 | 78,100 | 47,200 | 0.4 |
05/05/2022 |
12.90
|
3,767,400 | 13.46 | 13.88 | 12.71 | 45,900 | 84,400 | -0.5 |
04/05/2022 |
13.46
|
3,491,700 | 14.02 | 14.02 | 13.36 | 0 | 182,700 | -2.7 |
29/04/2022 |
14.02
|
4,759,700 | 13.22 | 14.02 | 12.94 | 91,300 | 34,600 | 0.8 |
28/04/2022 |
13.22
|
3,833,600 | 13.55 | 13.93 | 13.18 | 0 | 521,000 | -7.6 |
27/04/2022 |
13.55
|
5,577,700 | 12.76 | 13.64 | 12.48 | 400 | 482,800 | -6.7 |
26/04/2022 |
12.76
|
5,768,100 | 11.96 | 12.76 | 11.17 | 437,500 | 38,300 | 5.0 |
25/04/2022 |
11.96
|
5,234,300 | 12.85 | 13.27 | 11.96 | 25,100 | 290,600 | -3.6 |
22/04/2022 |
12.85
|
7,144,800 | 12.20 | 13.04 | 11.45 | 282,600 | 126,300 | 2.0 |
21/04/2022 |
12.20
|
8,393,900 | 13.08 | 13.08 | 12.20 | 590,600 | 0 | 7.9 |
20/04/2022 |
13.08
|
5,705,000 | 14.02 | 14.49 | 13.08 | 543,500 | 0 | 7.9 |
19/04/2022 |
14.02
|
5,371,300 | 14.86 | 15.61 | 13.93 | 310,200 | 600 | 4.9 |
18/04/2022 |
14.86
|
8,012,100 | 15.93 | 15.93 | 14.86 | 63,800 | 35,100 | 0.5 |
15/04/2022 |
15.93
|
6,011,000 | 17.10 | 17.10 | 15.93 | 2,200 | 0 | 0 |
14/04/2022 |
17.10
|
3,977,500 | 17.76 | 17.94 | 16.87 | 0 | 238,900 | -4.4 |
13/04/2022 |
17.76
|
7,816,900 | 16.64 | 17.76 | 15.51 | 171,000 | 0 | 3.0 |
12/04/2022 |
16.64
|
5,887,200 | 17.85 | 18.18 | 16.64 | 0 | 1,200 | -0.0 |
08/04/2022 |
17.85
|
3,602,000 | 17.99 | 18.32 | 17.76 | 100 | 0 | 0.0 |
07/04/2022 |
17.99
|
4,832,500 | 17.94 | 18.55 | 17.62 | 2,200 | 2,300 | -0.0 |
06/04/2022 |
17.94
|
7,260,800 | 18.60 | 18.93 | 17.62 | 228,900 | 51,600 | 3.5 |
05/04/2022 |
18.60
|
4,455,900 | 18.79 | 19.16 | 18.08 | 0 | 0 | 0 |
04/04/2022 |
18.79
|
5,046,900 | 18.97 | 19.39 | 18.74 | 1,900 | 20,200 | -0.4 |
01/04/2022 |
18.97
|
7,378,800 | 17.76 | 18.97 | 17.15 | 50,600 | 3,100 | 0.9 |
31/03/2022 |
17.76
|
9,729,600 | 18.69 | 19.16 | 17.57 | 2,200 | 0 | 0.0 |
30/03/2022 |
18.69
|
18,367,000 | 20.09 | 20.09 | 18.69 | 1,100 | 130,200 | -2.7 |
29/03/2022 |
20.09
|
7,685,500 | 19.63 | 20.56 | 19.63 | 20,200 | 14,800 | 0.1 |
28/03/2022 |
19.63
|
23,936,800 | 21.07 | 21.07 | 19.63 | 5,700 | 59,400 | -1.2 |
25/03/2022 |
21.07
|
9,404,500 | 21.12 | 21.92 | 21.03 | 2,000 | 93,300 | -2.1 |
24/03/2022 |
21.12
|
9,608,400 | 20.93 | 21.50 | 20.79 | 140,700 | 120,400 | 0.5 |
23/03/2022 |
20.93
|
9,772,400 | 20.93 | 21.45 | 20.70 | 24,800 | 28,100 | -0.1 |
22/03/2022 |
20.93
|
13,029,600 | 21.07 | 21.87 | 20.84 | 15,100 | 188,400 | -4.0 |
21/03/2022 |
21.07
|
13,459,800 | 19.72 | 21.07 | 19.63 | 155,200 | 8,000 | 3.2 |
18/03/2022 |
19.72
|
8,823,400 | 19.44 | 20.05 | 19.25 | 88,800 | 1,000 | 1.9 |
17/03/2022 |
19.44
|
6,616,700 | 19.21 | 20 | 19.30 | 1,200 | 83,800 | -1.7 |
16/03/2022 |
19.21
|
9,503,600 | 18.46 | 19.63 | 18.79 | 92,200 | 9,400 | 1.7 |
15/03/2022 |
18.46
|
5,921,400 | 17.85 | 18.60 | 17.85 | 95,800 | 69,900 | 0.5 |
14/03/2022 |
17.85
|
6,512,200 | 18.04 | 18.55 | 17.29 | 45,500 | 19,100 | 0.5 |
11/03/2022 |
18.04
|
6,079,400 | 18.60 | 18.69 | 17.85 | 200,000 | 1,200 | 3.9 |
10/03/2022 |
18.60
|
3,658,900 | 18.41 | 19.25 | 18.60 | 103,800 | 5,000 | 2.0 |
09/03/2022 |
18.41
|
10,755,700 | 18.41 | 18.79 | 17.29 | 134,100 | 11,800 | 2.4 |
08/03/2022 |
18.41
|
12,194,600 | 19.72 | 19.72 | 18.41 | 1,400 | 800 | 0.0 |
07/03/2022 |
19.72
|
9,429,200 | 20.23 | 20.42 | 19.67 | 0 | 140,400 | -3.0 |
04/03/2022 |
20.23
|
11,452,400 | 19.49 | 20.70 | 19.39 | 11,500 | 170,900 | -3.5 |
03/03/2022 |
19.49
|
7,035,400 | 19.53 | 19.86 | 19.35 | 0 | 10,000 | -0.2 |
02/03/2022 |
19.53
|
7,989,800 | 19.86 | 20.23 | 19.35 | 36,500 | 2,400 | 0.7 |
01/03/2022 |
19.86
|
9,851,200 | 18.69 | 20 | 18.32 | 363,000 | 2,400 | 7.5 |
28/02/2022 |
18.69
|
8,074,800 | 19.53 | 19.67 | 18.55 | 0 | 30,900 | -0.6 |
25/02/2022 |
19.53
|
8,962,500 | 19.63 | 20.51 | 19.53 | 9,800 | 186,600 | -3.9 |
24/02/2022 |
19.63
|
17,457,500 | 19.21 | 20.28 | 17.90 | 34,600 | 5,900 | 0.6 |
23/02/2022 |
19.21
|
10,279,600 | 17.99 | 19.21 | 18.22 | 40,900 | 4,900 | 0.7 |
22/02/2022 |
17.99
|
19,670,500 | 19.30 | 19.44 | 17.99 | 35,400 | 40,300 | -0.1 |
21/02/2022 |
19.30
|
14,318,400 | 18.04 | 19.30 | 18.22 | 6,500 | 85,400 | -1.6 |
18/02/2022 |
18.04
|
9,758,000 | 17.01 | 18.18 | 16.54 | 5,800 | 48,800 | -0.8 |
17/02/2022 |
17.01
|
8,407,900 | 16.87 | 17.57 | 16.82 | 5,700 | 199,600 | -3.6 |
16/02/2022 |
16.87
|
13,619,000 | 15.79 | 16.87 | 16.07 | 73,100 | 44,000 | 0.5 |
15/02/2022 |
15.79
|
5,260,800 | 15 | 15.79 | 15 | 49,400 | 14,800 | 0.6 |
14/02/2022 |
15
|
7,513,300 | 15.19 | 15.65 | 14.21 | 83,800 | 15,900 | 1.1 |
11/02/2022 |
15.19
|
4,987,000 | 15.56 | 15.56 | 15.19 | 2,100 | 80,700 | -1.3 |
10/02/2022 |
15.56
|
5,386,300 | 15.42 | 16.17 | 15.19 | 93,000 | 490,100 | -6.6 |
09/02/2022 |
15.42
|
10,509,100 | 14.86 | 15.70 | 13.83 | 47,600 | 70,000 | -0.3 |
08/02/2022 |
14.86
|
11,646,400 | 15.09 | 16.12 | 14.30 | 34,600 | 385,600 | -5.8 |
07/02/2022 |
15.09
|
1,800,800 | 14.11 | 15.09 | 14.49 | 4,700 | 0 | 0.1 |
28/01/2022 |
14.11
|
13,529,800 | 14.21 | 14.49 | 13.22 | 379,300 | 10,000 | 5.4 |
27/01/2022 |
14.21
|
6,956,500 | 15.23 | 15.23 | 14.21 | 82,400 | 23,000 | 0.9 |
26/01/2022 |
15.23
|
10,095,600 | 16.36 | 17.01 | 15.23 | 339,900 | 45,000 | 4.5 |
25/01/2022 |
16.36
|
16,781,100 | 17.57 | 17.57 | 16.36 | 270,900 | 11,000 | 4.6 |
24/01/2022 |
17.57
|
6,206,400 | 18.88 | 19.25 | 17.57 | 3,300 | 2,000 | 0.0 |
21/01/2022 |
18.88
|
8,061,400 | 17.62 | 18.88 | 18.22 | 24,200 | 297,500 | -5.5 |
20/01/2022 |
17.62
|
32,834,300 | 16.54 | 17.66 | 15.42 | 152,000 | 50,800 | 1.8 |
19/01/2022 |
16.54
|
228,200 | 17.76 | 17.76 | 16.54 | 0 | 0 | 0 |
18/01/2022 |
17.76
|
278,700 | 19.07 | 19.07 | 17.76 | 0 | 0 | 0 |
17/01/2022 |
19.07
|
7,959,100 | 20.47 | 21.03 | 19.07 | 47,000 | 174,400 | -2.8 |
14/01/2022 |
20.47
|
26,891,300 | 21.96 | 21.96 | 20.47 | 121,000 | 51,500 | 1.6 |
13/01/2022 |
21.96
|
10,494,800 | 23.60 | 23.60 | 21.96 | 3,400 | 36,700 | -0.8 |
12/01/2022 |
23.60
|
18,904,900 | 25.37 | 25.70 | 23.60 | 56,100 | 10,000 | 1.2 |
11/01/2022 |
25.37
|
21,882,800 | 23.74 | 25.37 | 23.36 | 467,900 | 900 | 12.5 |
10/01/2022 |
23.74
|
12,242,300 | 25.51 | 27.29 | 23.74 | 7,700 | 10,100 | -0.1 |
07/01/2022 |
25.51
|
15,379,800 | 23.88 | 25.51 | 23.13 | 23,700 | 16,300 | 0.2 |
06/01/2022 |
23.88
|
30,842,300 | 22.99 | 24.58 | 23.46 | 18,400 | 59,300 | -1.1 |
05/01/2022 |
22.99
|
8,934,800 | 21.50 | 22.99 | 22.71 | 5,100 | 11,000 | -0.1 |
04/01/2022 |
21.50
|
5,894,500 | 20.09 | 21.50 | 20.23 | 2,000 | 23,100 | -0.5 |
31/12/2021 |
20.09
|
13,031,000 | 20.56 | 21.03 | 19.35 | 53,600 | 111,200 | -1.3 |
30/12/2021 |
20.56
|
15,454,600 | 21.73 | 21.73 | 20.56 | 2,600 | 25,700 | -0.5 |
29/12/2021 |
21.73
|
33,056,600 | 21.03 | 22.48 | 19.81 | 33,600 | 57,400 | -0.6 |
28/12/2021 |
21.03
|
12,077,200 | 19.67 | 21.03 | 20.47 | 102,300 | 25,300 | 1.7 |
27/12/2021 |
19.67
|
16,096,300 | 18.41 | 19.67 | 18.04 | 28,600 | 1,000 | 0.5 |
24/12/2021 |
18.41
|
31,945,500 | 19.77 | 19.95 | 18.41 | 70,600 | 7,400 | 1.3 |
23/12/2021 |
19.77
|
33,816,300 | 18.50 | 19.77 | 17.48 | 24,400 | 125,800 | -2.1 |
22/12/2021 |
18.50
|
15,498,200 | 17.34 | 18.50 | 17.48 | 8,200 | 96,300 | -1.7 |
21/12/2021 |
17.34
|
18,706,200 | 16.21 | 17.34 | 15.93 | 16,400 | 98,800 | -1.5 |
20/12/2021 |
16.21
|
18,628,400 | 15.28 | 16.21 | 14.72 | 21,200 | 58,300 | -0.6 |
17/12/2021 |
15.28
|
18,855,700 | 14.30 | 15.28 | 14.53 | 167,700 | 15,100 | 2.5 |
16/12/2021 |
14.30
|
23,182,000 | 13.36 | 14.30 | 13.27 | 105,600 | 18,000 | 1.3 |
15/12/2021 |
13.36
|
10,629,100 | 13.41 | 13.93 | 13.04 | 28,400 | 137,100 | -1.6 |
14/12/2021 |
13.41
|
12,988,200 | 13.79 | 13.93 | 13.13 | 14,400 | 335,000 | -4.6 |
13/12/2021 |
13.79
|
14,378,300 | 13.22 | 14.02 | 13.36 | 15,500 | 241,400 | -3.4 |
10/12/2021 |
13.22
|
15,251,600 | 12.57 | 13.27 | 12.43 | 138,700 | 62,600 | 1.1 |
09/12/2021 |
12.57
|
5,644,800 | 12.48 | 12.80 | 12.15 | 149,400 | 11,500 | 1.9 |
08/12/2021 |
12.48
|
6,403,000 | 12.52 | 13.04 | 12.38 | 3,600 | 150,700 | -2.0 |
07/12/2021 |
12.52
|
7,648,500 | 11.73 | 12.52 | 11.54 | 214,100 | 0 | 2.8 |