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 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2022 |
18.70
|
24,600 | 20.10 | 20.10 | 18.70 | 2,000 | 0 | 0 |
14/04/2022 |
20.10
|
23,000 | 21.60 | 21.60 | 20.10 | 0 | 0 | 0 |
13/04/2022 |
21.60
|
7,500 | 22.30 | 22.75 | 20.75 | 0 | 0 | 0 |
12/04/2022 |
22.30
|
93,800 | 20.85 | 22.30 | 21.35 | 0 | 0 | 0 |
08/04/2022 |
20.85
|
30,400 | 19.50 | 20.85 | 20.85 | 0 | 0 | 0 |
07/04/2022 |
19.50
|
7,000 | 19.80 | 19.80 | 18.70 | 0 | 0 | 0 |
06/04/2022 |
19.80
|
7,700 | 20 | 20 | 18.80 | 0 | 0 | 0 |
05/04/2022 |
20
|
6,900 | 20.05 | 20.85 | 20 | 0 | 0 | 0 |
04/04/2022 |
20.05
|
39,300 | 18.90 | 20.05 | 18.90 | 0 | 0 | 0 |
01/04/2022 |
18.90
|
24,500 | 20.30 | 20.30 | 18.90 | 0 | 1,300 | -0.0 |
31/03/2022 |
20.30
|
19,300 | 20.50 | 21 | 19.95 | 0 | 2,100 | -0.0 |
30/03/2022 |
20.50
|
13,100 | 21 | 21 | 20.15 | 0 | 1,000 | -0.0 |
29/03/2022 |
21
|
17,500 | 21 | 21.10 | 20.40 | 0 | 3,400 | -0.1 |
28/03/2022 |
21
|
26,900 | 20.90 | 21.35 | 19.70 | 0 | 1,400 | -0.0 |
25/03/2022 |
20.90
|
27,600 | 20.30 | 21.45 | 19.60 | 0 | 0 | 0 |
24/03/2022 |
20.30
|
12,600 | 20.70 | 20.75 | 20.10 | 0 | 0 | 0 |
23/03/2022 |
20.70
|
33,500 | 21.70 | 22 | 20.55 | 0 | 0 | 0 |
22/03/2022 |
21.70
|
50,400 | 20.75 | 21.70 | 20.60 | 900 | 3,300 | -0.1 |
21/03/2022 |
20.75
|
69,800 | 21.70 | 22.60 | 20.30 | 0 | 0 | 0 |
18/03/2022 |
21.70
|
137,700 | 21.55 | 23.05 | 21.65 | 5,000 | 100 | 0.1 |
17/03/2022 |
21.55
|
44,300 | 20.15 | 21.55 | 21.55 | 0 | 5,000 | -0.1 |
16/03/2022 |
20.15
|
47,200 | 18.85 | 20.15 | 19.50 | 0 | 1,200 | -0.0 |
15/03/2022 |
18.85
|
37,100 | 17.65 | 18.85 | 17.80 | 0 | 300 | -0.0 |
14/03/2022 |
17.65
|
17,600 | 17.95 | 18.30 | 17.65 | 0 | 0 | 0 |
11/03/2022 |
17.95
|
17,200 | 17.70 | 18 | 17.50 | 0 | 0 | 0 |
10/03/2022 |
17.70
|
4,800 | 17.55 | 17.70 | 17.45 | 0 | 0 | 0 |
09/03/2022 |
17.55
|
15,300 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
08/03/2022 |
17.60
|
6,700 | 17.60 | 17.85 | 17.50 | 0 | 0 | 0 |
07/03/2022 |
17.60
|
24,000 | 17.85 | 18 | 17.60 | 0 | 0 | 0 |
04/03/2022 |
17.85
|
4,400 | 17.70 | 18.50 | 17.45 | 0 | 0 | 0 |
03/03/2022 |
17.70
|
8,300 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
02/03/2022 |
17.90
|
3,000 | 18.15 | 18.15 | 17.70 | 0 | 0 | 0 |
01/03/2022 |
18.15
|
8,900 | 18.70 | 18.70 | 17.65 | 0 | 1,400 | -0.0 |
28/02/2022 |
18.70
|
14,500 | 18.10 | 18.70 | 17.20 | 0 | 0 | 0 |
25/02/2022 |
18.10
|
9,800 | 18.50 | 18.50 | 17.50 | 0 | 0 | 0 |
24/02/2022 |
18.50
|
28,600 | 19 | 19 | 17.70 | 1,500 | 0 | 0.0 |
23/02/2022 |
19
|
10,600 | 19.40 | 19.50 | 19 | 0 | 200 | -0.0 |
22/02/2022 |
19.40
|
35,700 | 19.15 | 20.45 | 19.15 | 0 | 0 | 0 |
21/02/2022 |
19.15
|
71,000 | 17.90 | 19.15 | 18 | 0 | 5,000 | -0.1 |
18/02/2022 |
17.90
|
16,200 | 16.75 | 17.90 | 16.65 | 0 | 0 | 0 |
17/02/2022 |
16.75
|
7,400 | 16.95 | 16.95 | 16.45 | 0 | 0 | 0 |
16/02/2022 |
16.95
|
24,000 | 16.80 | 17 | 16.50 | 0 | 0 | 0 |
15/02/2022 |
16.80
|
2,400 | 16.85 | 16.85 | 16.60 | 0 | 0 | 0 |
14/02/2022 |
16.85
|
2,400 | 17 | 17 | 16.85 | 0 | 0 | 0 |
11/02/2022 |
17
|
6,100 | 17.10 | 17.10 | 16.85 | 0 | 0 | 0 |
10/02/2022 |
17.10
|
6,400 | 17.10 | 17.20 | 16.70 | 0 | 0 | 0 |
09/02/2022 |
17.10
|
18,100 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 |
08/02/2022 |
17.20
|
4,500 | 17.05 | 17.60 | 17 | 0 | 0 | 0 |
07/02/2022 |
17.05
|
6,100 | 16.30 | 17.20 | 16.50 | 300 | 0 | 0.0 |
28/01/2022 |
16.30
|
2,000 | 16.70 | 16.70 | 15.60 | 0 | 0 | 0 |
27/01/2022 |
16.70
|
7,300 | 16.70 | 16.70 | 16.60 | 1,000 | 0 | 0.0 |
26/01/2022 |
16.70
|
5,500 | 17.65 | 17.65 | 16.60 | 1,000 | 0 | 0 |
25/01/2022 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
24/01/2022 |
17.65
|
8,100 | 17 | 17.80 | 17.65 | 0 | 0 | 0 |
21/01/2022 |
17
|
7,200 | 17.95 | 18 | 16.90 | 0 | 0 | 0 |
20/01/2022 |
17.95
|
3,400 | 16.80 | 17.95 | 17.30 | 0 | 0 | 0 |
19/01/2022 |
16.80
|
3,000 | 17.70 | 17.70 | 16.80 | 0 | 0 | 0 |
18/01/2022 |
17.70
|
11,400 | 18.20 | 18.20 | 17.50 | 0 | 0 | 0 |
17/01/2022 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
14/01/2022 |
18.20
|
300 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 |
13/01/2022 |
18.80
|
20,100 | 18.30 | 18.80 | 17.80 | 2,000 | 0 | 0.0 |
12/01/2022 |
18.30
|
2,400 | 18.75 | 18.75 | 18 | 0 | 0 | 0 |
11/01/2022 |
18.75
|
3,500 | 18.30 | 18.90 | 18.35 | 200 | 0 | 0.0 |
10/01/2022 |
18.30
|
22,500 | 18.95 | 19.20 | 18.30 | 0 | 0 | 0 |
07/01/2022 |
18.95
|
14,700 | 18.80 | 19.10 | 18.35 | 0 | 0 | 0 |
06/01/2022 |
18.80
|
11,400 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
05/01/2022 |
19.20
|
15,400 | 19.10 | 19.30 | 19.10 | 8,000 | 0 | 0.2 |
04/01/2022 |
19.10
|
12,200 | 18.90 | 19.10 | 18.90 | 0 | 0 | 0 |
31/12/2021 |
18.90
|
4,500 | 18.80 | 18.90 | 18.50 | 0 | 0 | 0 |
30/12/2021 |
18.80
|
1,200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
29/12/2021 |
18.80
|
4,600 | 18.95 | 18.95 | 18.55 | 0 | 0 | 0 |
28/12/2021 |
18.95
|
21,700 | 18.95 | 19 | 18.30 | 0 | 0 | 0 |
27/12/2021 |
18.95
|
1,200 | 19 | 19 | 18.65 | 0 | 0 | 0 |
24/12/2021 |
19
|
19,600 | 19 | 19.20 | 18.60 | 0 | 0 | 0 |
23/12/2021 |
19
|
22,900 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
22/12/2021 |
19.50
|
22,800 | 19.15 | 19.50 | 19 | 0 | 0 | 0 |
21/12/2021 |
19.15
|
17,400 | 19.30 | 19.30 | 18.80 | 3,000 | 0 | 0.1 |
20/12/2021 |
19.30
|
19,800 | 19.95 | 19.95 | 19 | 100 | 0 | 0.0 |
17/12/2021 |
19.95
|
11,400 | 19.95 | 20.10 | 19.95 | 0 | 0 | 0 |
16/12/2021 |
19.95
|
16,900 | 19.50 | 19.95 | 19.50 | 0 | 0 | 0 |
15/12/2021 |
19.50
|
6,900 | 20 | 20 | 19.50 | 0 | 0 | 0 |
14/12/2021 |
20
|
9,000 | 19.50 | 20.15 | 19.45 | 0 | 0 | 0 |
13/12/2021 |
19.50
|
11,600 | 19.50 | 20.35 | 19.50 | 2,300 | 0 | 0.0 |
10/12/2021 |
19.50
|
31,600 | 19.35 | 19.90 | 19.35 | 0 | 0 | 0 |
09/12/2021 |
19.35
|
13,000 | 19.50 | 20.20 | 19.35 | 0 | 0 | 0 |
08/12/2021 |
19.50
|
5,900 | 19.95 | 19.95 | 19.50 | 0 | 0 | 0 |
07/12/2021 |
19.95
|
4,900 | 19 | 20 | 19.50 | 0 | 0 | 0 |
06/12/2021 |
19
|
27,900 | 19.90 | 20 | 18.90 | 0 | 0 | 0 |
03/12/2021 |
19.90
|
4,100 | 20.10 | 20.10 | 19.50 | 0 | 0 | 0 |
02/12/2021 |
20.10
|
9,300 | 21 | 21.10 | 20.10 | 0 | 0 | 0 |
01/12/2021 |
21
|
10,800 | 20.50 | 21 | 19.50 | 0 | 0 | 0 |
30/11/2021 |
20.50
|
7,100 | 20.15 | 20.50 | 19.55 | 0 | 0 | 0 |
29/11/2021 |
20.15
|
10,500 | 20 | 20.15 | 19 | 0 | 0 | 0 |
26/11/2021 |
20
|
9,400 | 20.70 | 20.70 | 20 | 0 | 0 | 0 |
25/11/2021 |
20.70
|
10,200 | 20.60 | 21.10 | 19.75 | 0 | 0 | 0 |
24/11/2021 |
20.60
|
16,700 | 21.10 | 21.10 | 20 | 0 | 0 | 0 |
23/11/2021 |
21.10
|
11,100 | 20.90 | 22 | 21.10 | 0 | 400 | -0.0 |
22/11/2021 |
20.90
|
24,100 | 22 | 23.30 | 20.90 | 0 | 0 | 0 |
19/11/2021 |
22
|
57,200 | 23.55 | 23.55 | 21.95 | 0 | 0 | 0 |
18/11/2021 |
23.55
|
35,800 | 23.45 | 23.55 | 22 | 400 | 0 | 0.0 |