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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
19.64
|
14,600 | 19.84 | 19.84 | 19.64 | 4,400 | 12,800 | -0.4 |
21/04/2022 |
19.84
|
6,200 | 20.23 | 20.23 | 19.84 | 100 | 0 | 0.0 |
20/04/2022 |
20.23
|
13,700 | 20.25 | 20.29 | 20.21 | 700 | 0 | 0.0 |
19/04/2022 |
20.25
|
10,900 | 20.25 | 20.25 | 20.09 | 0 | 0 | 0 |
18/04/2022 |
20.25
|
21,000 | 20.65 | 20.65 | 19.97 | 5,200 | 0 | 0.3 |
15/04/2022 |
20.65
|
1,700 | 20.82 | 20.82 | 20.65 | 0 | 0 | 0 |
14/04/2022 |
20.82
|
300 | 20.53 | 20.82 | 20.53 | 0 | 0 | 0 |
13/04/2022 |
20.53
|
1,200 | 20.57 | 20.82 | 20.53 | 200 | 0 | 0.0 |
12/04/2022 |
20.57
|
9,000 | 20.78 | 20.78 | 20.57 | 2,000 | 0 | 0.1 |
08/04/2022 |
20.78
|
3,000 | 20.86 | 20.86 | 20.65 | 200 | 100 | 0.0 |
07/04/2022 |
20.86
|
5,600 | 20.90 | 20.90 | 20.65 | 1,700 | 0 | 0.1 |
06/04/2022 |
20.90
|
25,000 | 20.86 | 20.94 | 20.49 | 1,300 | 5,300 | -0.2 |
05/04/2022 |
20.86
|
9,800 | 20.86 | 20.86 | 20.53 | 600 | 0 | 0.0 |
04/04/2022 |
20.86
|
11,700 | 20.57 | 20.90 | 20.37 | 0 | 8,100 | -0.4 |
01/04/2022 |
20.57
|
34,300 | 20.57 | 20.86 | 20.57 | 600 | 23,200 | -1.2 |
31/03/2022 |
20.57
|
20,900 | 20.57 | 20.65 | 20.57 | 5,000 | 0 | 0.3 |
30/03/2022 |
20.57
|
11,400 | 20.65 | 20.65 | 20.45 | 5,400 | 0 | 0.3 |
29/03/2022 |
20.65
|
7,600 | 20.33 | 20.65 | 20.25 | 3,100 | 3,500 | -0.0 |
28/03/2022 |
20.33
|
4,300 | 20.21 | 20.37 | 20.23 | 0 | 0 | 0 |
25/03/2022 |
20.21
|
47,900 | 20.33 | 20.33 | 19.84 | 2,200 | 3,000 | -0.0 |
24/03/2022 |
20.33
|
7,000 | 20.29 | 20.33 | 19.93 | 2,000 | 5,000 | -0.1 |
23/03/2022 |
20.29
|
29,500 | 20.29 | 20.37 | 20.13 | 8,600 | 2,800 | 0.3 |
22/03/2022 |
20.29
|
4,600 | 20.33 | 20.33 | 20.21 | 1,000 | 200 | 0.0 |
21/03/2022 |
20.33
|
5,900 | 20.21 | 20.33 | 19.86 | 1,500 | 0 | 0.1 |
18/03/2022 |
20.21
|
9,000 | 19.44 | 20.33 | 19.84 | 2,700 | 3,000 | -0.0 |
17/03/2022 |
19.44
|
17,700 | 20.37 | 20.41 | 19.44 | 5,700 | 1,400 | 0.2 |
16/03/2022 |
20.37
|
1,900 | 20.41 | 20.53 | 20.11 | 500 | 1,700 | -0.1 |
15/03/2022 |
20.41
|
12,400 | 20.65 | 20.70 | 20.41 | 7,800 | 2,000 | 0.3 |
14/03/2022 |
20.65
|
8,500 | 20.33 | 20.78 | 20.25 | 6,600 | 0 | 0.3 |
11/03/2022 |
20.33
|
2,800 | 20.25 | 20.33 | 20.25 | 1,900 | 0 | 0.1 |
10/03/2022 |
20.25
|
12,800 | 20.25 | 20.25 | 20.17 | 5,000 | 10,600 | -0.3 |
09/03/2022 |
20.25
|
6,900 | 20.25 | 20.25 | 20.09 | 2,300 | 4,900 | -0.1 |
08/03/2022 |
20.25
|
53,600 | 20.53 | 20.57 | 20.05 | 16,400 | 41,000 | -1.2 |
07/03/2022 |
20.53
|
1,900 | 20.61 | 20.65 | 20.53 | 400 | 1,000 | -0.0 |
04/03/2022 |
20.61
|
3,000 | 20.65 | 20.65 | 20.57 | 0 | 1,000 | -0.1 |
03/03/2022 |
20.65
|
1,000 | 20.53 | 20.65 | 20.53 | 0 | 0 | 0 |
02/03/2022 |
20.53
|
500 | 20.57 | 20.57 | 20.53 | 0 | 0 | 0 |
01/03/2022 |
20.57
|
2,300 | 20.57 | 20.78 | 20.57 | 0 | 0 | 0 |
28/02/2022 |
20.57
|
2,600 | 20.65 | 20.74 | 20.49 | 500 | 0 | 0.0 |
25/02/2022 |
20.65
|
1,500 | 20.57 | 20.65 | 20.49 | 0 | 0 | 0 |
24/02/2022 |
20.57
|
600 | 21.22 | 21.22 | 20.57 | 0 | 0 | 0 |
23/02/2022 |
21.22
|
8,600 | 20.78 | 21.46 | 20.53 | 0 | 700 | -0.0 |
22/02/2022 |
20.78
|
10,300 | 20.65 | 20.78 | 20.49 | 0 | 7,100 | -0.4 |
21/02/2022 |
20.65
|
10,000 | 20.82 | 20.86 | 20.57 | 0 | 3,800 | -0.2 |
18/02/2022 |
20.82
|
11,700 | 20.65 | 20.82 | 20.65 | 2,500 | 3,700 | -0.1 |
17/02/2022 |
20.65
|
12,000 | 20.74 | 20.78 | 20.61 | 4,700 | 7,600 | -0.1 |
16/02/2022 |
20.74
|
100 | 20.61 | 20.74 | 20.74 | 100 | 0 | 0.0 |
15/02/2022 |
20.61
|
17,200 | 20.82 | 20.82 | 20.49 | 5,600 | 9,200 | -0.2 |
14/02/2022 |
20.82
|
2,000 | 20.65 | 20.82 | 20.65 | 400 | 0 | 0.0 |
11/02/2022 |
20.65
|
14,700 | 20.82 | 20.82 | 20.65 | 4,000 | 5,800 | -0.1 |
10/02/2022 |
20.82
|
15,800 | 20.74 | 20.86 | 20.49 | 9,000 | 9,600 | -0.0 |
09/02/2022 |
20.74
|
13,400 | 20.86 | 20.86 | 20.49 | 5,100 | 0 | 0.3 |
08/02/2022 |
20.86
|
6,800 | 20.90 | 20.98 | 20.82 | 2,000 | 0 | 0.1 |
07/02/2022 |
20.90
|
8,800 | 20.65 | 21.06 | 20.45 | 1,300 | 100 | 0.1 |
28/01/2022 |
20.65
|
7,800 | 20.45 | 20.65 | 20.25 | 2,500 | 700 | 0.1 |
27/01/2022 |
20.45
|
13,900 | 20.45 | 20.45 | 20.29 | 3,300 | 3,300 | 0.0 |
26/01/2022 |
20.45
|
8,600 | 20.57 | 20.57 | 20.37 | 2,300 | 1,100 | 0 |
25/01/2022 |
20.57
|
9,400 | 20.37 | 20.61 | 20.25 | 5,100 | 8,300 | -0.2 |
24/01/2022 |
20.37
|
6,200 | 20.57 | 20.61 | 20.37 | 2,800 | 200 | 0.1 |
21/01/2022 |
20.57
|
700 | 20.65 | 20.65 | 20.57 | 0 | 0 | 0 |
20/01/2022 |
20.65
|
9,800 | 20.57 | 20.65 | 20.65 | 5,200 | 2,000 | 0.2 |
19/01/2022 |
20.57
|
4,900 | 20.53 | 20.57 | 20.49 | 1,100 | 1,500 | -0.0 |
18/01/2022 |
20.53
|
6,900 | 20.65 | 20.86 | 20.53 | 2,400 | 0 | 0.1 |
17/01/2022 |
20.65
|
2,800 | 20.86 | 21.02 | 20.65 | 1,100 | 0 | 0.1 |
14/01/2022 |
20.86
|
3,500 | 20.82 | 20.86 | 20.86 | 1,000 | 0 | 0.1 |
13/01/2022 |
20.82
|
3,300 | 20.65 | 21.06 | 20.65 | 1,600 | 0 | 0.1 |
12/01/2022 |
20.65
|
2,400 | 21.06 | 21.06 | 20.65 | 700 | 0 | 0.0 |
11/01/2022 |
21.06
|
4,600 | 21.26 | 21.26 | 20.57 | 3,400 | 0 | 0.2 |
10/01/2022 |
21.26
|
5,000 | 21.67 | 21.67 | 21.26 | 1,500 | 900 | 0 |
07/01/2022 |
21.67
|
20,100 | 20.94 | 21.67 | 20.90 | 13,000 | 0 | 0.7 |
06/01/2022 |
20.94
|
12,000 | 20.90 | 21.06 | 20.90 | 6,500 | 0 | 0.3 |
05/01/2022 |
20.90
|
16,000 | 20.94 | 21.06 | 20.65 | 4,000 | 0 | 0.2 |
04/01/2022 |
20.94
|
17,000 | 20.37 | 20.94 | 20.61 | 4,000 | 0 | 0.2 |
31/12/2021 |
20.37
|
11,600 | 20.53 | 20.53 | 20.25 | 1,200 | 10,000 | -0.4 |
30/12/2021 |
20.53
|
5,600 | 20.33 | 20.53 | 20.33 | 1,000 | 0 | 0.1 |
29/12/2021 |
20.33
|
4,700 | 20.33 | 20.61 | 20.29 | 100 | 0 | 0.0 |
28/12/2021 |
20.33
|
9,800 | 20.49 | 20.49 | 20.33 | 1,400 | 4,000 | -0.1 |
27/12/2021 |
20.49
|
5,300 | 20.33 | 20.74 | 20.25 | 0 | 0 | 0 |
24/12/2021 |
20.33
|
100 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
23/12/2021 |
20.33
|
4,200 | 20.65 | 20.65 | 20.29 | 0 | 200 | -0.0 |
22/12/2021 |
20.65
|
9,300 | 20.65 | 20.86 | 20.61 | 0 | 300 | -0.0 |
21/12/2021 |
20.65
|
8,800 | 20.65 | 20.86 | 20.49 | 200 | 1,000 | -0.0 |
20/12/2021 |
20.65
|
9,300 | 20.65 | 20.74 | 20.53 | 0 | 0 | 0 |
17/12/2021 |
20.65
|
8,900 | 20.65 | 20.86 | 20.45 | 300 | 0 | 0.0 |
16/12/2021 |
20.65
|
13,000 | 20.49 | 20.65 | 20.37 | 0 | 0 | 0 |
15/12/2021 |
20.49
|
9,000 | 20.65 | 20.65 | 20.49 | 1,000 | 0 | 0.1 |
14/12/2021 |
20.65
|
3,100 | 20.41 | 20.82 | 20.49 | 0 | 0 | 0 |
13/12/2021 |
20.41
|
8,100 | 20.25 | 20.94 | 20.23 | 0 | 100 | -0.0 |
10/12/2021 |
20.25
|
10,500 | 20.25 | 20.37 | 20.21 | 1,000 | 200 | 0.0 |
09/12/2021 |
20.25
|
8,500 | 20.25 | 20.37 | 20.25 | 0 | 2,000 | -0.1 |
08/12/2021 |
20.25
|
2,900 | 20.25 | 20.57 | 20.15 | 100 | 200 | -0.0 |
07/12/2021 |
20.25
|
12,600 | 20.15 | 20.45 | 20.17 | 800 | 0 | 0.0 |
06/12/2021 |
20.15
|
16,000 | 20.78 | 20.78 | 20.13 | 0 | 3,600 | -0.2 |
03/12/2021 |
20.78
|
16,900 | 20.82 | 20.86 | 20.57 | 1,200 | 0 | 0.1 |
02/12/2021 |
20.82
|
11,800 | 20.86 | 20.86 | 20.78 | 400 | 300 | 0.0 |
01/12/2021 |
20.86
|
3,500 | 20.98 | 21.10 | 20.74 | 0 | 1,200 | -0.1 |
30/11/2021 |
20.98
|
45,900 | 21.06 | 21.06 | 20.57 | 0 | 39,700 | -2.0 |
29/11/2021 |
21.06
|
5,600 | 21.06 | 21.26 | 20.86 | 0 | 800 | 0 |
26/11/2021 |
21.06
|
29,200 | 21.30 | 21.30 | 21.06 | 3,600 | 20,900 | -0.9 |
25/11/2021 |
21.30
|
18,000 | 21.46 | 21.67 | 21.26 | 1,700 | 2,300 | -0.0 |