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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
17.90
|
4,500 | 17.50 | 17.90 | 16.80 | 0 | 0 | 0 |
22/04/2022 |
17.50
|
3,800 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 |
21/04/2022 |
16.80
|
11,100 | 18 | 18 | 16.80 | 200 | 0 | 0.0 |
20/04/2022 |
18
|
6,600 | 18.15 | 18.60 | 17.40 | 100 | 0 | 0.0 |
19/04/2022 |
18.15
|
1,200 | 18.60 | 19.45 | 17.65 | 0 | 0 | 0 |
18/04/2022 |
18.60
|
13,600 | 19.65 | 20 | 18.55 | 300 | 0 | 0.0 |
15/04/2022 |
19.65
|
13,700 | 19.45 | 20.40 | 19 | 0 | 0 | 0 |
14/04/2022 |
19.45
|
68,200 | 18.35 | 19.50 | 18.50 | 0 | 500 | -0.0 |
13/04/2022 |
18.35
|
26,300 | 17.80 | 18.60 | 16.70 | 0 | 0 | 0 |
12/04/2022 |
17.80
|
18,400 | 18.60 | 18.60 | 17.80 | 0 | 0 | 0 |
08/04/2022 |
18.60
|
10,100 | 19 | 20 | 18.50 | 0 | 0 | 0 |
07/04/2022 |
19
|
20,200 | 19.40 | 19.40 | 18.75 | 0 | 0 | 0 |
06/04/2022 |
19.40
|
29,500 | 19.60 | 19.60 | 19.05 | 200 | 0 | 0.0 |
05/04/2022 |
19.60
|
20,300 | 19.85 | 19.85 | 19.50 | 0 | 0 | 0 |
04/04/2022 |
19.85
|
32,500 | 20 | 20 | 19 | 300 | 0 | 0.0 |
01/04/2022 |
20
|
29,300 | 20.10 | 20.10 | 19.30 | 100 | 0 | 0.0 |
31/03/2022 |
20.10
|
41,500 | 20.65 | 20.65 | 19.90 | 0 | 0 | 0 |
30/03/2022 |
20.65
|
49,400 | 20.70 | 20.70 | 19.85 | 100 | 0 | 0.0 |
29/03/2022 |
20.70
|
121,300 | 20.75 | 20.75 | 19.50 | 0 | 1,000 | -0.0 |
28/03/2022 |
20.75
|
59,000 | 21 | 21 | 19.65 | 100 | 0 | 0.0 |
25/03/2022 |
21
|
106,700 | 21 | 21 | 19.95 | 0 | 2,000 | -0.0 |
24/03/2022 |
21
|
162,600 | 19.75 | 21.10 | 19.55 | 200 | 24,500 | -0.5 |
23/03/2022 |
19.75
|
90,900 | 19 | 20.10 | 19.60 | 1,900 | 0 | 0.0 |
22/03/2022 |
19
|
170,200 | 17.80 | 19 | 17.80 | 0 | 0 | 0 |
21/03/2022 |
17.80
|
25,100 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
18/03/2022 |
18.10
|
19,900 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 |
17/03/2022 |
18.30
|
29,000 | 18.20 | 18.90 | 18 | 1,300 | 0 | 0.0 |
16/03/2022 |
18.20
|
88,800 | 17.50 | 18.50 | 17.80 | 2,900 | 0 | 0.1 |
15/03/2022 |
17.50
|
42,000 | 17.50 | 18.30 | 17.50 | 0 | 0 | 0 |
14/03/2022 |
17.50
|
32,200 | 16.50 | 17.65 | 16.05 | 0 | 0 | 0 |
11/03/2022 |
16.50
|
5,900 | 16.40 | 16.60 | 16.15 | 3,100 | 0 | 0.1 |
10/03/2022 |
16.40
|
8,300 | 16.60 | 16.65 | 15.55 | 0 | 0 | 0 |
09/03/2022 |
16.60
|
1,100 | 16.65 | 16.65 | 16.60 | 0 | 0 | 0 |
08/03/2022 |
16.65
|
8,400 | 16 | 16.65 | 16 | 0 | 0 | 0 |
07/03/2022 |
16
|
22,900 | 16.45 | 17.55 | 16 | 0 | 0 | 0 |
04/03/2022 |
16.45
|
5,700 | 17 | 17.60 | 16 | 0 | 0 | 0 |
03/03/2022 |
17
|
8,800 | 16.65 | 17 | 16.65 | 0 | 0 | 0 |
02/03/2022 |
16.65
|
13,300 | 16.65 | 16.65 | 16.60 | 0 | 0 | 0 |
01/03/2022 |
16.65
|
10,200 | 16.65 | 16.65 | 15.80 | 0 | 0 | 0 |
28/02/2022 |
16.65
|
1,300 | 16.65 | 17.35 | 16.65 | 0 | 0 | 0 |
25/02/2022 |
16.65
|
4,000 | 16.60 | 17.75 | 16.65 | 0 | 0 | 0 |
24/02/2022 |
16.60
|
500 | 17 | 17 | 16.60 | 0 | 0 | 0 |
23/02/2022 |
17
|
3,300 | 16.75 | 17.40 | 16.60 | 0 | 0 | 0 |
22/02/2022 |
16.75
|
1,600 | 17 | 17 | 16.70 | 0 | 0 | 0 |
21/02/2022 |
17
|
4,300 | 16.95 | 17.45 | 16.50 | 200 | 0 | 0.0 |
18/02/2022 |
16.95
|
3,800 | 17.40 | 17.40 | 16.40 | 0 | 0 | 0 |
17/02/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
16/02/2022 |
17.40
|
100 | 16.60 | 17.40 | 17.40 | 0 | 0 | 0 |
15/02/2022 |
16.60
|
18,100 | 17.50 | 17.50 | 16.30 | 0 | 0 | 0 |
14/02/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
11/02/2022 |
17.50
|
300 | 17 | 17.50 | 17.50 | 0 | 0 | 0 |
10/02/2022 |
17
|
5,500 | 17.95 | 17.95 | 16.90 | 0 | 0 | 0 |
09/02/2022 |
17.95
|
6,100 | 18.10 | 18.10 | 17 | 0 | 0 | 0 |
08/02/2022 |
18.10
|
200 | 18.60 | 18.60 | 18.10 | 0 | 0 | 0 |
07/02/2022 |
18.60
|
100 | 17.55 | 18.60 | 18.60 | 0 | 0 | 0 |
28/01/2022 |
17.55
|
600 | 17.10 | 17.80 | 17 | 0 | 0 | 0 |
27/01/2022 |
17.10
|
4,900 | 17.10 | 17.80 | 16.10 | 0 | 0 | 0 |
26/01/2022 |
17.10
|
600 | 18 | 18 | 17.10 | 0 | 0 | 0 |
25/01/2022 |
18
|
10,500 | 17.80 | 18 | 17 | 0 | 0 | 0 |
24/01/2022 |
17.80
|
10,400 | 18 | 18 | 17.80 | 0 | 200 | -0.0 |
21/01/2022 |
18
|
800 | 17.90 | 18 | 17.70 | 0 | 0 | 0 |
20/01/2022 |
17.90
|
1,100 | 17.75 | 18 | 17.75 | 0 | 0 | 0 |
19/01/2022 |
17.75
|
2,200 | 17.85 | 18 | 17.75 | 0 | 0 | 0 |
18/01/2022 |
17.85
|
14,100 | 18.20 | 18.20 | 17.85 | 0 | 200 | -0.0 |
17/01/2022 |
18.20
|
1,900 | 18.10 | 18.20 | 18.20 | 0 | 0 | 0 |
14/01/2022 |
18.10
|
46,700 | 17.95 | 18.90 | 18.05 | 0 | 100 | -0.0 |
13/01/2022 |
17.95
|
2,600 | 17.90 | 17.95 | 17.90 | 0 | 0 | 0 |
12/01/2022 |
17.90
|
58,200 | 18.90 | 18.90 | 17.75 | 0 | 0 | 0 |
11/01/2022 |
18.90
|
12,000 | 18.60 | 18.90 | 18.05 | 0 | 0 | 0 |
10/01/2022 |
18.60
|
10,200 | 18.45 | 19.10 | 18 | 0 | 200 | 0 |
07/01/2022 |
18.45
|
21,200 | 17.50 | 18.50 | 17.50 | 0 | 200 | -0.0 |
06/01/2022 |
17.50
|
64,200 | 17.10 | 17.60 | 17.10 | 0 | 6,000 | -0.1 |
05/01/2022 |
17.10
|
10,300 | 17.10 | 17.10 | 17 | 0 | 1,000 | -0.0 |
04/01/2022 |
17.10
|
4,000 | 16.80 | 17.40 | 17 | 0 | 0 | 0 |
31/12/2021 |
16.80
|
47,400 | 17.30 | 17.40 | 16.70 | 0 | 0 | 0 |
30/12/2021 |
17.30
|
9,000 | 16.90 | 17.50 | 16.55 | 0 | 100 | -0.0 |
29/12/2021 |
16.90
|
28,600 | 16.70 | 17 | 16.50 | 0 | 1,000 | -0.0 |
28/12/2021 |
16.70
|
11,900 | 15.90 | 16.95 | 16 | 0 | 0 | 0 |
27/12/2021 |
15.90
|
7,700 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
24/12/2021 |
16.40
|
7,400 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
23/12/2021 |
16.70
|
1,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
22/12/2021 |
16.70
|
7,300 | 16.70 | 17.10 | 16.55 | 0 | 0 | 0 |
21/12/2021 |
16.70
|
8,700 | 16.75 | 17 | 16.50 | 0 | 1,000 | -0.0 |
20/12/2021 |
16.75
|
22,500 | 15.80 | 16.90 | 16.20 | 0 | 1,000 | -0.0 |
17/12/2021 |
15.80
|
53,700 | 14.80 | 15.80 | 14.90 | 5,900 | 4,600 | 0.0 |
16/12/2021 |
14.80
|
27,600 | 14.80 | 15.40 | 14.20 | 7,500 | 0 | 0.1 |
15/12/2021 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
14/12/2021 |
14.80
|
8,200 | 14.75 | 14.95 | 14.80 | 0 | 0 | 0 |
13/12/2021 |
14.75
|
69,400 | 15 | 15 | 14.50 | 0 | 0 | 0 |
10/12/2021 |
15
|
5,000 | 15 | 15.20 | 15 | 0 | 0 | 0 |
09/12/2021 |
15
|
10,600 | 14.80 | 15 | 14.60 | 0 | 1,800 | -0.0 |
08/12/2021 |
14.80
|
1,400 | 14.80 | 15 | 14.80 | 0 | 200 | -0.0 |
07/12/2021 |
14.80
|
1,700 | 14.50 | 14.80 | 14.30 | 0 | 0 | 0 |
06/12/2021 |
14.50
|
3,400 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
03/12/2021 |
14.50
|
14,400 | 14.55 | 14.90 | 14.50 | 0 | 0 | 0 |
02/12/2021 |
14.55
|
500 | 14.75 | 15.40 | 14.55 | 0 | 0 | 0 |
01/12/2021 |
14.75
|
700 | 14.70 | 15.25 | 14.75 | 0 | 0 | 0 |
30/11/2021 |
14.70
|
5,100 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
29/11/2021 |
14.70
|
18,800 | 14.55 | 15.20 | 14.15 | 0 | 0 | 0 |
26/11/2021 |
14.55
|
25,000 | 14.50 | 14.75 | 14.40 | 0 | 17,100 | -0.3 |