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) |
-1.04 | -5.37% | 69,500 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 100,200 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-21) |
0.07 | 0.39% | 161,300 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-25) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,800 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-30) |
-2.03 | -9.92% | 1,779,071 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-05) |
2.68 | 17.06% | 5,178,580 | -36,888 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-16) |
11.63 | 171.66% | 7,223,366 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
19.63
|
500 | 19.71 | 19.71 | 19.63 | 0 | 0 | 0 |
25/04/2022 |
19.71
|
11,800 | 19.48 | 20.32 | 17.56 | 0 | 1,300 | -0.0 |
22/04/2022 |
19.48
|
6,400 | 21.39 | 21.39 | 19.48 | 0 | 0 | 0 |
21/04/2022 |
21.39
|
5,100 | 22.24 | 22.24 | 20.78 | 0 | 0 | 0 |
20/04/2022 |
22.24
|
5,400 | 22.70 | 22.70 | 22.24 | 0 | 0 | 0 |
19/04/2022 |
22.70
|
21,500 | 22.54 | 23.39 | 22.31 | 0 | 0 | 0 |
18/04/2022 |
22.54
|
8,000 | 23.23 | 23.23 | 22.47 | 0 | 0 | 0 |
15/04/2022 |
23.23
|
5,400 | 23.23 | 23.46 | 23.23 | 0 | 0 | 0 |
14/04/2022 |
23.23
|
20,300 | 22.39 | 23.62 | 22.47 | 0 | 0 | 0 |
13/04/2022 |
22.39
|
3,900 | 22.77 | 22.77 | 22.24 | 0 | 0 | 0 |
12/04/2022 |
22.77
|
3,700 | 23.62 | 23.62 | 22.77 | 0 | 0 | 0 |
08/04/2022 |
23.62
|
10,900 | 23.31 | 23.77 | 23.00 | 0 | 0 | 0 |
07/04/2022 |
23.31
|
7,600 | 23.16 | 23.31 | 23.00 | 2,000 | 0 | 0.1 |
06/04/2022 |
23.16
|
15,300 | 23.54 | 23.69 | 23.16 | 11,900 | 0 | 0.4 |
05/04/2022 |
23.54
|
8,500 | 23.31 | 23.54 | 23.00 | 6,100 | 0 | 0.2 |
04/04/2022 |
23.31
|
9,300 | 22.93 | 23.39 | 23.00 | 2,400 | 0 | 0.1 |
01/04/2022 |
22.93
|
31,100 | 23.08 | 23.69 | 22.85 | 0 | 0 | 0 |
31/03/2022 |
23.08
|
13,700 | 23.23 | 23.69 | 23.08 | 0 | 0 | 0 |
30/03/2022 |
23.23
|
24,400 | 23.54 | 23.54 | 22.39 | 0 | 0 | 0 |
29/03/2022 |
23.54
|
20,500 | 23.54 | 23.54 | 23.08 | 0 | 0 | 0 |
28/03/2022 |
23.54
|
21,100 | 23.39 | 23.77 | 23.39 | 0 | 0 | 0 |
25/03/2022 |
23.39
|
19,600 | 23.54 | 23.54 | 21.47 | 0 | 0 | 0 |
24/03/2022 |
23.54
|
7,700 | 23.77 | 23.77 | 23.16 | 0 | 0 | 0 |
23/03/2022 |
23.77
|
9,635 | 24.46 | 24.69 | 23.77 | 0 | 0 | 0 |
22/03/2022 |
24.46
|
22,300 | 23.00 | 24.46 | 22.47 | 200 | 0 | 0.0 |
21/03/2022 |
23.00
|
10,000 | 23.00 | 23.16 | 22.62 | 1,500 | 0 | 0.0 |
18/03/2022 |
23.00
|
6,000 | 22.24 | 23.00 | 22.31 | 0 | 0 | 0 |
17/03/2022 |
22.24
|
8,100 | 23.31 | 23.31 | 22.01 | 0 | 0 | 0 |
16/03/2022 |
23.31
|
2,200 | 22.77 | 23.31 | 22.77 | 0 | 0 | 0 |
15/03/2022 |
22.77
|
25,300 | 22.70 | 22.77 | 21.09 | 0 | 0 | 0 |
14/03/2022 |
22.70
|
15,000 | 24.08 | 24.54 | 22.62 | 0 | 0 | 0 |
11/03/2022 |
24.08
|
22,200 | 24.08 | 24.54 | 24.08 | 0 | 0 | 0 |
10/03/2022 |
24.08
|
23,800 | 25.53 | 25.53 | 23.92 | 0 | 0 | 0 |
09/03/2022 |
25.53
|
33,000 | 25.46 | 25.69 | 24.23 | 0 | 0 | 0 |
08/03/2022 |
25.46
|
50,700 | 25.84 | 26.76 | 24.61 | 2,200 | 0 | 0.1 |
07/03/2022 |
25.84
|
76,106 | 23.69 | 25.99 | 23.69 | 0 | 0 | 0 |
04/03/2022 |
23.69
|
9,737 | 23.77 | 23.77 | 23.08 | 0 | 0 | 0 |
03/03/2022 |
23.77
|
27,628 | 24.54 | 25.69 | 23.77 | 0 | 0 | 0 |
02/03/2022 |
24.54
|
43,004 | 24.00 | 24.54 | 22.85 | 0 | 0 | 0 |
01/03/2022 |
24.00
|
101,415 | 25.99 | 25.99 | 24.00 | 0 | 0 | 0 |
28/02/2022 |
25.99
|
41,200 | 25.61 | 26.61 | 24.15 | 0 | 0 | 0 |
25/02/2022 |
25.61
|
67,800 | 23.46 | 25.76 | 25.53 | 0 | 200 | -0.0 |
24/02/2022 |
23.46
|
137,923 | 21.39 | 23.46 | 21.85 | 0 | 400 | -0.0 |
23/02/2022 |
21.39
|
62,700 | 19.63 | 21.47 | 19.63 | 0 | 600 | -0.0 |
22/02/2022 |
19.63
|
13,200 | 19.25 | 19.63 | 19.17 | 0 | 0 | 0 |
21/02/2022 |
19.25
|
16,400 | 18.48 | 19.94 | 18.56 | 0 | 0 | 0 |
18/02/2022 |
18.48
|
2,100 | 18.71 | 18.79 | 18.48 | 0 | 0 | 0 |
17/02/2022 |
18.71
|
8,100 | 18.94 | 18.94 | 18.56 | 0 | 0 | 0 |
16/02/2022 |
18.94
|
4,035 | 19.09 | 19.09 | 18.40 | 200 | 0 | 0.0 |
15/02/2022 |
19.09
|
2,900 | 18.40 | 19.09 | 18.56 | 0 | 0 | 0 |
14/02/2022 |
18.40
|
2,000 | 18.40 | 18.40 | 18.25 | 0 | 0 | 0 |
11/02/2022 |
18.40
|
4,612 | 18.56 | 18.56 | 18.40 | 12 | 0 | 0.0 |
10/02/2022 |
18.56
|
16,800 | 18.56 | 18.56 | 18.40 | 0 | 0 | 0 |
09/02/2022 |
18.56
|
10,600 | 18.56 | 18.56 | 18.40 | 0 | 0 | 0 |
08/02/2022 |
18.56
|
4,500 | 18.71 | 18.71 | 18.33 | 0 | 0 | 0 |
07/02/2022 |
18.71
|
2,500 | 18.63 | 19.32 | 18.40 | 0 | 0 | 0 |
28/01/2022 |
18.63
|
2,600 | 19.25 | 19.25 | 18.48 | 0 | 0 | 0 |
27/01/2022 |
19.25
|
8,500 | 18.71 | 19.71 | 18.86 | 0 | 0 | 0 |
26/01/2022 |
18.71
|
8,600 | 18.63 | 18.71 | 17.87 | 0 | 0 | 0 |
25/01/2022 |
18.63
|
16,200 | 17.79 | 18.79 | 17.94 | 0 | 0 | 0 |
24/01/2022 |
17.79
|
20,300 | 17.71 | 19.48 | 17.56 | 0 | 1,200 | -0.0 |
21/01/2022 |
17.71
|
15,300 | 16.10 | 17.71 | 16.79 | 0 | 0 | 0 |
20/01/2022 |
16.10
|
7,400 | 15.72 | 16.10 | 15.72 | 0 | 0 | 0 |
19/01/2022 |
15.72
|
13,500 | 15.26 | 15.72 | 15.26 | 600 | 0 | 0.0 |
18/01/2022 |
15.26
|
7,100 | 16.03 | 16.03 | 14.57 | 300 | 0 | 0.0 |
17/01/2022 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
14/01/2022 |
16.03
|
6,400 | 16.10 | 16.10 | 15.26 | 0 | 0 | 0 |
13/01/2022 |
16.10
|
100 | 16.26 | 16.26 | 16.10 | 0 | 0 | 0 |
12/01/2022 |
16.26
|
15,900 | 17.02 | 17.02 | 15.33 | 0 | 0 | 0 |
11/01/2022 |
17.02
|
5,000 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
10/01/2022 |
17.02
|
5,500 | 17.02 | 17.56 | 16.79 | 0 | 0 | 0 |
07/01/2022 |
17.02
|
9,100 | 17.18 | 17.48 | 16.87 | 0 | 0 | 0 |
06/01/2022 |
17.18
|
4,700 | 17.41 | 17.41 | 17.18 | 0 | 1,000 | -0.0 |
05/01/2022 |
17.41
|
12,300 | 17.48 | 17.64 | 17.33 | 0 | 0 | 0 |
04/01/2022 |
17.48
|
1,800 | 17.48 | 17.48 | 17.41 | 0 | 0 | 0 |
31/12/2021 |
17.48
|
1,610 | 17.33 | 17.48 | 17.33 | 0 | 0 | 0 |
30/12/2021 |
17.33
|
8,800 | 17.71 | 17.71 | 17.18 | 0 | 0 | 0 |
29/12/2021 |
17.71
|
4,600 | 17.48 | 18.25 | 17.10 | 0 | 0 | 0 |
28/12/2021 |
17.48
|
8,300 | 17.79 | 17.87 | 17.48 | 0 | 0 | 0 |
27/12/2021 |
17.79
|
19,800 | 18.71 | 18.71 | 17.33 | 300 | 0 | 0.0 |
24/12/2021 |
18.71
|
1,900 | 19.17 | 19.17 | 18.02 | 0 | 0 | 0 |
23/12/2021 |
19.17
|
4,800 | 19.55 | 19.55 | 18.02 | 0 | 0 | 0 |
22/12/2021 |
19.55
|
15,500 | 18.71 | 19.78 | 18.40 | 0 | 0 | 0 |
21/12/2021 |
18.71
|
15,100 | 18.17 | 19.02 | 17.33 | 0 | 0 | 0 |
20/12/2021 |
18.17
|
11,200 | 17.87 | 18.94 | 17.25 | 0 | 4,000 | -0.1 |
17/12/2021 |
17.87
|
7,900 | 17.87 | 18.56 | 17.64 | 0 | 0 | 0 |
16/12/2021 |
17.87
|
8,300 | 16.87 | 17.94 | 17.18 | 0 | 0 | 0 |
15/12/2021 |
16.87
|
1,600 | 18.10 | 18.10 | 16.87 | 0 | 0 | 0 |
14/12/2021 |
18.10
|
4,101 | 18.25 | 19.94 | 18.02 | 0 | 0 | 0 |
13/12/2021 |
18.25
|
11,400 | 17.10 | 18.25 | 17.10 | 800 | 0 | 0.0 |
10/12/2021 |
17.10
|
7,700 | 17.48 | 17.48 | 16.26 | 1,700 | 0 | 0.0 |
09/12/2021 |
17.48
|
4,200 | 17.41 | 17.94 | 16.87 | 2,600 | 0 | 0.1 |
08/12/2021 |
17.41
|
1,500 | 16.87 | 17.41 | 16.49 | 900 | 0 | 0.0 |
07/12/2021 |
16.87
|
23,400 | 16.95 | 16.95 | 16.72 | 7,900 | 0 | 0.2 |
06/12/2021 |
16.95
|
2,102 | 18.40 | 18.40 | 16.95 | 0 | 0 | 0 |
03/12/2021 |
18.40
|
12,918 | 18.63 | 18.63 | 17.33 | 7,200 | 0 | 0.2 |
02/12/2021 |
18.63
|
3,520 | 18.71 | 18.71 | 18.40 | 0 | 0 | 0 |
01/12/2021 |
18.71
|
19,600 | 17.25 | 18.94 | 16.87 | 0 | 0 | 0 |
30/11/2021 |
17.25
|
6,200 | 17.33 | 17.33 | 17.10 | 0 | 0 | 0 |
29/11/2021 |
17.33
|
7,100 | 17.79 | 17.79 | 17.02 | 0 | 0 | 0 |