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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.43
|
94,600 | 12.43 | 12.43 | 11.62 | 16,100 | 0 | 0.2 |
25/04/2022 |
12.43
|
93,100 | 13.34 | 13.34 | 12.43 | 200 | 6,200 | -0.1 |
22/04/2022 |
13.34
|
59,900 | 12.72 | 13.34 | 12.48 | 4,700 | 3,200 | 0.0 |
21/04/2022 |
12.72
|
284,100 | 13.06 | 13.06 | 12.14 | 24,600 | 0 | 0.3 |
20/04/2022 |
13.06
|
391,800 | 14.02 | 14.02 | 13.06 | 6,400 | 0 | 0.1 |
19/04/2022 |
14.02
|
197,300 | 15.02 | 15.02 | 14.02 | 9,400 | 0 | 0.1 |
18/04/2022 |
15.02
|
200,600 | 16.13 | 16.13 | 15.02 | 4,400 | 500 | 0.1 |
15/04/2022 |
16.13
|
137,400 | 16.51 | 16.61 | 15.60 | 0 | 0 | 0 |
14/04/2022 |
16.51
|
61,900 | 16.75 | 17.18 | 16.51 | 0 | 0 | 0 |
13/04/2022 |
16.75
|
94,800 | 16.51 | 16.94 | 16.13 | 4,200 | 0 | 0.1 |
12/04/2022 |
16.51
|
138,400 | 17.47 | 17.66 | 16.51 | 400 | 700 | -0.0 |
08/04/2022 |
17.47
|
126,200 | 18.10 | 18.62 | 17.47 | 0 | 100 | -0.0 |
07/04/2022 |
18.10
|
83,100 | 18.72 | 19.10 | 18.10 | 0 | 5,600 | -0.1 |
06/04/2022 |
18.72
|
103,800 | 19.10 | 19.15 | 18.72 | 0 | 10,700 | -0.2 |
05/04/2022 |
19.10
|
80,200 | 19.20 | 19.34 | 18.91 | 100 | 800 | -0.0 |
04/04/2022 |
19.20
|
93,000 | 19.20 | 19.68 | 19.06 | 200 | 1,600 | -0.0 |
01/04/2022 |
19.20
|
259,500 | 19.01 | 19.20 | 18.43 | 5,700 | 1,400 | 0.1 |
31/03/2022 |
19.01
|
120,000 | 19.44 | 19.44 | 18.91 | 400 | 5,500 | -0.1 |
30/03/2022 |
19.44
|
179,800 | 19.82 | 20.06 | 19.20 | 2,800 | 3,400 | -0.0 |
29/03/2022 |
19.82
|
261,200 | 18.96 | 19.97 | 19.15 | 10,600 | 1,300 | 0.2 |
28/03/2022 |
18.96
|
188,000 | 19.58 | 19.58 | 18.34 | 100 | 3,600 | -0.1 |
25/03/2022 |
19.58
|
162,400 | 19.87 | 19.87 | 19.49 | 100 | 8,800 | -0.2 |
24/03/2022 |
19.87
|
175,500 | 20.16 | 20.35 | 19.78 | 0 | 21,000 | -0.4 |
23/03/2022 |
20.16
|
342,300 | 19.73 | 20.50 | 19.68 | 200 | 3,400 | -0.1 |
22/03/2022 |
19.73
|
271,300 | 19.44 | 19.92 | 19.30 | 7,400 | 0 | 0.2 |
21/03/2022 |
19.44
|
370,900 | 19.20 | 20.02 | 19.20 | 21,500 | 0 | 0.4 |
18/03/2022 |
19.20
|
139,900 | 19.20 | 19.54 | 19.01 | 0 | 2,200 | -0.0 |
17/03/2022 |
19.20
|
238,300 | 19.58 | 20.16 | 19.06 | 2,700 | 5,200 | -0.0 |
16/03/2022 |
19.58
|
134,000 | 19.01 | 19.78 | 19.10 | 9,200 | 0 | 0.2 |
15/03/2022 |
19.01
|
351,500 | 19.78 | 19.78 | 18.67 | 2,800 | 1,200 | 0.0 |
14/03/2022 |
19.78
|
667,200 | 21.22 | 21.22 | 19.78 | 700 | 25,100 | -0.5 |
11/03/2022 |
21.22
|
569,800 | 22.03 | 22.03 | 21.12 | 12,400 | 3,400 | 0.2 |
10/03/2022 |
22.03
|
812,000 | 22.37 | 22.85 | 21.36 | 500 | 21,000 | -0.5 |
09/03/2022 |
22.37
|
1,465,400 | 21.12 | 22.56 | 19.78 | 2,500 | 4,300 | -0.0 |
08/03/2022 |
21.12
|
1,013,800 | 21.98 | 21.98 | 21.12 | 1,100 | 7,900 | -0.2 |
07/03/2022 |
21.98
|
1,234,900 | 21.17 | 22.32 | 21.12 | 1,200 | 13,200 | -0.3 |
04/03/2022 |
21.17
|
1,409,100 | 19.82 | 21.17 | 19.25 | 100 | 7,400 | -0.2 |
03/03/2022 |
19.82
|
727,400 | 18.53 | 19.82 | 18.53 | 10,800 | 200 | 0.2 |
02/03/2022 |
18.53
|
254,600 | 19.01 | 19.01 | 18.34 | 6,200 | 0 | 0.1 |
01/03/2022 |
19.01
|
87,400 | 19.34 | 19.44 | 18.24 | 300 | 3,800 | -0.1 |
28/02/2022 |
19.34
|
189,700 | 19.01 | 19.54 | 19.01 | 3,800 | 100 | 0.1 |
25/02/2022 |
19.01
|
331,300 | 18.53 | 19.20 | 17.76 | 4,900 | 0 | 0.1 |
24/02/2022 |
18.53
|
235,900 | 19.87 | 19.87 | 18.53 | 1,500 | 3,400 | -0.0 |
23/02/2022 |
19.87
|
589,100 | 19.44 | 20.74 | 19.20 | 1,200 | 8,700 | -0.2 |
22/02/2022 |
19.44
|
532,300 | 18.19 | 19.44 | 18.19 | 3,300 | 1,500 | 0.0 |
21/02/2022 |
18.19
|
144,800 | 17.95 | 18.24 | 18.05 | 2,600 | 0 | 0.0 |
18/02/2022 |
17.95
|
32,500 | 18.00 | 18.14 | 17.76 | 500 | 0 | 0.0 |
17/02/2022 |
18.00
|
92,400 | 18.14 | 18.24 | 17.95 | 1,800 | 300 | 0.0 |
16/02/2022 |
18.14
|
35,500 | 17.76 | 18.14 | 17.66 | 1,000 | 0 | 0.0 |
15/02/2022 |
17.76
|
44,500 | 18.14 | 18.19 | 17.66 | 900 | 100 | 0.0 |
14/02/2022 |
18.14
|
47,400 | 18.14 | 18.24 | 17.57 | 1,400 | 0 | 0.0 |
11/02/2022 |
18.14
|
21,800 | 18.24 | 18.24 | 17.76 | 700 | 0 | 0.0 |
10/02/2022 |
18.24
|
26,200 | 18.14 | 18.24 | 17.76 | 2,100 | 0 | 0.0 |
09/02/2022 |
18.14
|
25,200 | 18.14 | 18.34 | 18.05 | 3,000 | 0 | 0.1 |
08/02/2022 |
18.14
|
87,500 | 17.57 | 18.48 | 17.47 | 4,900 | 0 | 0.1 |
07/02/2022 |
17.57
|
71,100 | 17.28 | 17.66 | 16.51 | 10,200 | 2,000 | 0.1 |
28/01/2022 |
17.28
|
115,400 | 16.99 | 17.28 | 16.08 | 0 | 3,200 | -0.1 |
27/01/2022 |
16.99
|
37,300 | 17.04 | 17.04 | 16.80 | 700 | 800 | -0.0 |
26/01/2022 |
17.04
|
104,600 | 17.38 | 17.38 | 16.80 | 1,400 | 1,600 | 0 |
25/01/2022 |
17.38
|
39,200 | 17.18 | 17.57 | 16.90 | 2,400 | 1,800 | 0.0 |
24/01/2022 |
17.18
|
258,300 | 18.19 | 18.19 | 17.18 | 200 | 6,600 | -0.1 |
21/01/2022 |
18.19
|
508,200 | 17.66 | 18.43 | 17.66 | 1,400 | 600 | 0.0 |
20/01/2022 |
17.66
|
65,200 | 17.18 | 17.66 | 16.80 | 8,200 | 0 | 0.1 |
19/01/2022 |
17.18
|
115,500 | 17.38 | 17.76 | 17.09 | 1,300 | 100 | 0.0 |
18/01/2022 |
17.38
|
117,600 | 17.86 | 18.19 | 17.18 | 3,000 | 900 | 0.0 |
17/01/2022 |
17.86
|
169,700 | 17.66 | 18.34 | 17.57 | 6,200 | 0 | 0.1 |
14/01/2022 |
17.66
|
316,500 | 18.62 | 19.10 | 17.66 | 16,100 | 600 | 0.3 |
13/01/2022 |
18.62
|
143,400 | 19.30 | 19.63 | 18.62 | 900 | 200 | 0.0 |
12/01/2022 |
19.30
|
184,000 | 20.16 | 20.16 | 18.96 | 2,800 | 900 | 0.0 |
11/01/2022 |
20.16
|
121,500 | 20.74 | 20.83 | 20.11 | 200 | 5,400 | -0.1 |
10/01/2022 |
20.74
|
151,800 | 21.07 | 21.31 | 20.16 | 100 | 8,900 | -0.2 |
07/01/2022 |
21.07
|
69,400 | 20.98 | 21.22 | 20.93 | 0 | 800 | -0.0 |
06/01/2022 |
20.98
|
126,000 | 21.46 | 21.46 | 20.69 | 1,100 | 0 | 0.0 |
05/01/2022 |
21.46
|
150,900 | 21.70 | 21.70 | 21.02 | 3,100 | 0 | 0.1 |
04/01/2022 |
21.70
|
104,000 | 22.18 | 22.18 | 21.31 | 5,000 | 800 | 0.1 |
31/12/2021 |
22.18
|
234,400 | 22.08 | 22.56 | 21.60 | 100 | 11,400 | -0.3 |
30/12/2021 |
22.08
|
339,800 | 20.69 | 22.13 | 20.69 | 2,400 | 4,100 | -0.0 |
29/12/2021 |
20.69
|
123,900 | 20.30 | 21.02 | 20.16 | 9,900 | 0 | 0.2 |
28/12/2021 |
20.30
|
151,800 | 20.45 | 20.45 | 20.02 | 2,000 | 0 | 0.0 |
27/12/2021 |
20.45
|
107,200 | 20.64 | 20.93 | 19.97 | 3,300 | 400 | 0.1 |
24/12/2021 |
20.64
|
145,300 | 20.16 | 20.64 | 19.97 | 3,400 | 0 | 0.1 |
23/12/2021 |
20.16
|
410,000 | 20.74 | 20.74 | 19.49 | 6,800 | 0 | 0.1 |
22/12/2021 |
20.74
|
343,100 | 21.98 | 21.98 | 20.64 | 2,600 | 0 | 0.1 |
21/12/2021 |
21.98
|
402,600 | 22.75 | 22.75 | 21.46 | 1,000 | 300 | 0.0 |
20/12/2021 |
22.75
|
123,300 | 23.28 | 23.28 | 22.66 | 0 | 100 | -0.0 |
17/12/2021 |
23.28
|
308,600 | 23.90 | 23.90 | 23.14 | 100 | 1,800 | -0.0 |
16/12/2021 |
23.90
|
64,900 | 23.71 | 24.00 | 23.33 | 100 | 500 | -0.0 |
15/12/2021 |
23.71
|
94,500 | 23.57 | 24.38 | 23.42 | 200 | 1,100 | -0.0 |
14/12/2021 |
23.57
|
212,800 | 24.14 | 24.14 | 23.28 | 1,400 | 1,000 | 0.0 |
13/12/2021 |
24.14
|
119,500 | 24.43 | 24.48 | 23.95 | 1,500 | 0 | 0.0 |
10/12/2021 |
24.43
|
83,800 | 24.91 | 24.91 | 24.10 | 100 | 4,200 | -0.1 |
09/12/2021 |
24.91
|
569,600 | 23.52 | 25.10 | 23.04 | 200 | 1,400 | -0.0 |
08/12/2021 |
23.52
|
99,000 | 24.48 | 24.62 | 23.52 | 1,700 | 0 | 0.0 |
07/12/2021 |
24.48
|
126,800 | 24.00 | 24.48 | 23.04 | 4,900 | 1,000 | 0.1 |
06/12/2021 |
24.00
|
288,100 | 24.96 | 24.96 | 23.23 | 1,200 | 500 | 0.0 |
03/12/2021 |
24.96
|
150,300 | 25.92 | 25.92 | 24.96 | 800 | 6,100 | -0.1 |
02/12/2021 |
25.92
|
139,700 | 26.21 | 26.30 | 25.54 | 2,500 | 4,600 | -0.1 |
01/12/2021 |
26.21
|
380,500 | 24.96 | 26.69 | 25.25 | 100 | 1,100 | -0.0 |
30/11/2021 |
24.96
|
195,900 | 25.10 | 25.63 | 24.96 | 6,900 | 2,500 | 0.1 |
29/11/2021 |
25.10
|
177,400 | 24.96 | 25.44 | 24.19 | 5,200 | 0 | 0.1 |