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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
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
|
73,500 | 18.59 | 19.63 | 17.91 | 0 | 0 | 0 |
25/04/2022 |
18.59
|
122,000 | 19.28 | 19.97 | 17.94 | 0 | 100 | -0.0 |
22/04/2022 |
19.28
|
177,800 | 19.70 | 20.32 | 18.32 | 0 | 300 | -0.0 |
21/04/2022 |
19.70
|
210,600 | 20.80 | 20.80 | 19.35 | 0 | 0 | 0 |
20/04/2022 |
20.80
|
105,300 | 21.35 | 21.76 | 20.80 | 0 | 0 | 0 |
19/04/2022 |
21.35
|
94,900 | 21.35 | 22.31 | 21.28 | 0 | 100 | -0.0 |
18/04/2022 |
21.35
|
299,900 | 22.00 | 22.00 | 21.00 | 0 | 0 | 0 |
15/04/2022 |
22.00
|
130,500 | 21.76 | 22.38 | 21.42 | 0 | 0 | 0 |
14/04/2022 |
21.76
|
91,600 | 22.38 | 22.66 | 21.35 | 0 | 200 | -0.0 |
13/04/2022 |
22.38
|
144,100 | 21.97 | 22.38 | 21.14 | 0 | 0 | 0 |
12/04/2022 |
21.97
|
201,200 | 22.11 | 22.49 | 21.00 | 0 | 100 | -0.0 |
08/04/2022 |
22.11
|
540,200 | 23.76 | 23.76 | 22.11 | 0 | 0 | 0 |
07/04/2022 |
23.76
|
155,800 | 24.10 | 24.41 | 23.76 | 0 | 600 | -0.0 |
06/04/2022 |
24.10
|
213,800 | 24.76 | 25.07 | 23.76 | 0 | 0 | 0 |
05/04/2022 |
24.76
|
642,300 | 23.28 | 24.79 | 22.97 | 0 | 0 | 0 |
04/04/2022 |
23.28
|
172,700 | 23.14 | 23.38 | 22.93 | 0 | 0 | 0 |
01/04/2022 |
23.14
|
375,300 | 23.21 | 23.38 | 22.86 | 0 | 0 | 0 |
31/03/2022 |
23.21
|
233,100 | 23.28 | 23.42 | 23.00 | 0 | 0 | 0 |
30/03/2022 |
23.28
|
388,500 | 23.07 | 23.76 | 22.93 | 0 | 0 | 0 |
29/03/2022 |
23.07
|
425,000 | 22.90 | 23.76 | 22.93 | 0 | 0 | 0 |
28/03/2022 |
22.90
|
656,200 | 22.14 | 23.21 | 22.14 | 0 | 0 | 0 |
25/03/2022 |
22.14
|
447,000 | 20.69 | 22.14 | 20.73 | 0 | 0 | 0 |
24/03/2022 |
20.69
|
103,200 | 20.80 | 20.87 | 20.69 | 0 | 0 | 0 |
23/03/2022 |
20.80
|
259,500 | 21.11 | 21.11 | 20.66 | 0 | 0 | 0 |
22/03/2022 |
21.11
|
165,700 | 21.00 | 21.35 | 21.07 | 0 | 0 | 0 |
21/03/2022 |
21.00
|
196,900 | 21.07 | 21.28 | 20.87 | 0 | 0 | 0 |
18/03/2022 |
21.07
|
191,200 | 20.90 | 21.69 | 20.90 | 0 | 9,800 | -0.3 |
17/03/2022 |
20.90
|
139,200 | 20.76 | 21.14 | 20.66 | 0 | 200 | -0.0 |
16/03/2022 |
20.76
|
175,400 | 20.11 | 20.80 | 19.97 | 0 | 0 | 0 |
15/03/2022 |
20.11
|
155,600 | 20.04 | 20.52 | 19.97 | 0 | 0 | 0 |
14/03/2022 |
20.04
|
216,000 | 20.11 | 20.45 | 19.73 | 0 | 0 | 0 |
11/03/2022 |
20.11
|
104,100 | 20.45 | 20.66 | 20.08 | 0 | 0 | 0 |
10/03/2022 |
20.45
|
55,500 | 20.38 | 20.80 | 20.18 | 0 | 0 | 0 |
09/03/2022 |
20.38
|
106,300 | 20.42 | 20.94 | 20.18 | 0 | 0 | 0 |
08/03/2022 |
20.42
|
118,000 | 20.73 | 20.80 | 20.25 | 0 | 0 | 0 |
07/03/2022 |
20.73
|
265,100 | 21.14 | 21.14 | 20.66 | 0 | 0 | 0 |
04/03/2022 |
21.14
|
170,000 | 21.04 | 21.49 | 21.04 | 0 | 0 | 0 |
03/03/2022 |
21.04
|
211,700 | 21.28 | 21.35 | 20.90 | 0 | 0 | 0 |
02/03/2022 |
21.28
|
255,500 | 21.35 | 21.83 | 21.28 | 0 | 0 | 0 |
01/03/2022 |
21.35
|
103,500 | 21.49 | 21.90 | 21.21 | 0 | 0 | 0 |
28/02/2022 |
21.49
|
215,800 | 20.73 | 22.04 | 21.18 | 0 | 100 | -0.0 |
25/02/2022 |
20.73
|
229,100 | 20.66 | 21.69 | 20.35 | 0 | 0 | 0 |
24/02/2022 |
20.66
|
199,400 | 21.35 | 21.49 | 20.11 | 0 | 0 | 0 |
23/02/2022 |
21.35
|
123,100 | 21.35 | 21.97 | 21.35 | 0 | 0 | 0 |
22/02/2022 |
21.35
|
212,200 | 21.93 | 22.38 | 20.87 | 0 | 0 | 0 |
21/02/2022 |
21.93
|
239,600 | 20.83 | 22.04 | 20.90 | 0 | 0 | 0 |
18/02/2022 |
20.83
|
121,600 | 20.76 | 20.87 | 20.38 | 0 | 400 | -0.0 |
17/02/2022 |
20.76
|
130,900 | 21.00 | 21.04 | 20.35 | 0 | 0 | 0 |
16/02/2022 |
21.00
|
198,000 | 20.28 | 21.21 | 20.18 | 0 | 0 | 0 |
15/02/2022 |
20.28
|
133,900 | 20.18 | 20.45 | 19.77 | 0 | 0 | 0 |
14/02/2022 |
20.18
|
155,100 | 20.76 | 20.76 | 20.01 | 0 | 0 | 0 |
11/02/2022 |
20.76
|
80,900 | 20.97 | 21.35 | 20.52 | 0 | 0 | 0 |
10/02/2022 |
20.97
|
146,100 | 20.45 | 21.35 | 19.97 | 0 | 0 | 0 |
09/02/2022 |
20.45
|
60,900 | 20.52 | 20.66 | 19.11 | 0 | 700 | -0.0 |
08/02/2022 |
20.52
|
57,500 | 20.11 | 20.59 | 19.70 | 0 | 0 | 0 |
07/02/2022 |
20.11
|
54,200 | 19.28 | 20.32 | 18.59 | 0 | 0 | 0 |
28/01/2022 |
19.28
|
80,700 | 18.66 | 19.28 | 18.66 | 0 | 0 | 0 |
27/01/2022 |
18.66
|
94,000 | 19.21 | 19.28 | 18.59 | 0 | 0 | 0 |
26/01/2022 |
19.21
|
147,900 | 20.59 | 20.73 | 19.21 | 0 | 0 | 0 |
25/01/2022 |
20.59
|
112,600 | 20.38 | 20.66 | 19.77 | 0 | 7,700 | -0.2 |
24/01/2022 |
20.38
|
97,100 | 21.90 | 21.97 | 20.38 | 0 | 0 | 0 |
21/01/2022 |
21.90
|
70,300 | 21.69 | 22.59 | 21.35 | 0 | 0 | 0 |
20/01/2022 |
21.69
|
177,700 | 20.76 | 22.21 | 21.28 | 0 | 0 | 0 |
19/01/2022 |
20.76
|
164,500 | 20.42 | 21.35 | 20.42 | 0 | 0 | 0 |
18/01/2022 |
20.42
|
235,200 | 23.42 | 23.42 | 20.42 | 0 | 0 | 0 |
17/01/2022 |
23.42
|
62,200 | 23.55 | 24.59 | 23.21 | 0 | 200 | -0.0 |
14/01/2022 |
23.55
|
401,500 | 22.55 | 24.10 | 21.69 | 0 | 0 | 0 |
13/01/2022 |
22.55
|
448,000 | 24.03 | 24.17 | 22.45 | 0 | 200 | -0.0 |
12/01/2022 |
24.03
|
342,500 | 24.45 | 24.45 | 23.21 | 0 | 0 | 0 |
11/01/2022 |
24.45
|
234,900 | 25.27 | 25.48 | 24.17 | 0 | 100 | -0.0 |
10/01/2022 |
25.27
|
926,500 | 24.31 | 26.00 | 24.03 | 0 | 0 | 0 |
07/01/2022 |
24.31
|
282,400 | 24.79 | 24.86 | 24.17 | 0 | 0 | 0 |
06/01/2022 |
24.79
|
543,000 | 24.24 | 24.79 | 23.42 | 0 | 0 | 0 |
05/01/2022 |
24.24
|
333,900 | 24.65 | 24.65 | 23.90 | 0 | 0 | 0 |
04/01/2022 |
24.65
|
229,600 | 24.10 | 25.14 | 23.90 | 0 | 0 | 0 |
31/12/2021 |
24.10
|
367,800 | 22.62 | 24.17 | 22.45 | 0 | 0 | 0 |
30/12/2021 |
22.62
|
256,900 | 22.66 | 23.28 | 22.24 | 0 | 1,500 | -0.0 |
29/12/2021 |
22.66
|
328,900 | 23.35 | 23.55 | 22.38 | 0 | 1,800 | -0.1 |
28/12/2021 |
23.35
|
637,000 | 23.76 | 24.79 | 23.17 | 0 | 0 | 0 |
27/12/2021 |
23.76
|
557,900 | 24.28 | 24.79 | 23.07 | 0 | 0 | 0 |
24/12/2021 |
24.28
|
589,500 | 26.10 | 26.10 | 24.28 | 0 | 0 | 0 |
23/12/2021 |
26.10
|
607,700 | 25.27 | 27.00 | 25.14 | 0 | 0 | 0 |
22/12/2021 |
25.27
|
980,900 | 23.62 | 25.27 | 25.07 | 0 | 0 | 0 |
21/12/2021 |
23.62
|
603,600 | 22.11 | 23.62 | 23.07 | 0 | 0 | 0 |
20/12/2021 |
22.11
|
444,400 | 20.66 | 22.11 | 21.76 | 0 | 2,500 | -0.1 |
17/12/2021 |
20.66
|
192,500 | 20.66 | 20.66 | 19.49 | 0 | 0 | 0 |
16/12/2021 |
20.66
|
80,700 | 20.52 | 20.66 | 20.11 | 0 | 0 | 0 |
15/12/2021 |
20.52
|
62,500 | 21.21 | 21.21 | 20.45 | 0 | 0 | 0 |
14/12/2021 |
21.21
|
108,100 | 21.25 | 22.18 | 20.45 | 0 | 1,800 | -0.1 |
13/12/2021 |
21.25
|
176,100 | 19.87 | 21.25 | 19.87 | 0 | 0 | 0 |
10/12/2021 |
19.87
|
34,300 | 19.83 | 20.11 | 19.56 | 0 | 0 | 0 |
09/12/2021 |
19.83
|
44,200 | 19.56 | 19.83 | 19.56 | 0 | 0 | 0 |
08/12/2021 |
19.56
|
77,600 | 19.08 | 20.35 | 19.01 | 0 | 100 | -0.0 |
07/12/2021 |
19.08
|
44,300 | 18.87 | 19.18 | 18.80 | 0 | 0 | 0 |
06/12/2021 |
18.87
|
78,900 | 19.28 | 19.66 | 18.80 | 0 | 700 | -0.0 |
03/12/2021 |
19.28
|
96,100 | 20.08 | 20.25 | 19.28 | 0 | 0 | 0 |
02/12/2021 |
20.08
|
54,900 | 20.11 | 20.32 | 19.97 | 0 | 200 | -0.0 |
01/12/2021 |
20.11
|
90,400 | 20.66 | 20.66 | 19.97 | 0 | 200 | -0.0 |
30/11/2021 |
20.66
|
93,800 | 20.42 | 21.69 | 20.38 | 0 | 1,600 | -0.0 |
29/11/2021 |
20.42
|
109,100 | 20.94 | 20.94 | 19.49 | 0 | 0 | 0 |