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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
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
|
623,500 | 11.84 | 12.43 | 11.07 | 23,300 | 12,500 | 0.1 |
25/04/2022 |
11.84
|
719,100 | 12.35 | 12.43 | 11.50 | 900 | 22,200 | -0.3 |
22/04/2022 |
12.35
|
606,100 | 12.01 | 12.60 | 11.92 | 56,700 | 11,100 | 0.7 |
21/04/2022 |
12.01
|
739,100 | 12.60 | 12.60 | 11.75 | 70,300 | 21,400 | 0.7 |
20/04/2022 |
12.60
|
791,700 | 12.94 | 13.20 | 12.60 | 82,300 | 11,000 | 1.1 |
19/04/2022 |
12.94
|
747,300 | 13.71 | 14.22 | 12.94 | 39,500 | 400 | 0.6 |
18/04/2022 |
13.71
|
942,300 | 14.56 | 14.56 | 13.58 | 5,600 | 9,200 | -0.1 |
15/04/2022 |
14.56
|
540,600 | 14.99 | 15.07 | 14.48 | 0 | 24,500 | -0.4 |
14/04/2022 |
14.99
|
397,600 | 14.99 | 15.33 | 14.95 | 16,000 | 21,400 | -0.1 |
13/04/2022 |
14.99
|
901,800 | 14.90 | 14.99 | 14.26 | 34,600 | 111,100 | -1.3 |
12/04/2022 |
14.90
|
1,038,300 | 15.97 | 16.01 | 14.90 | 5,000 | 209,800 | -3.7 |
08/04/2022 |
15.97
|
892,700 | 16.52 | 16.69 | 15.97 | 1,000 | 61,300 | -1.2 |
07/04/2022 |
16.52
|
898,300 | 16.99 | 17.03 | 16.52 | 0 | 105,500 | -2.1 |
06/04/2022 |
16.99
|
791,900 | 17.03 | 17.29 | 16.86 | 7,400 | 0 | 0.1 |
05/04/2022 |
17.03
|
535,600 | 17.08 | 17.29 | 16.90 | 26,300 | 0 | 0.5 |
04/04/2022 |
17.08
|
943,100 | 16.86 | 17.25 | 16.95 | 40,400 | 10,500 | 0.6 |
01/04/2022 |
16.86
|
1,237,500 | 16.86 | 16.95 | 16.52 | 46,500 | 14,600 | 0.6 |
31/03/2022 |
16.86
|
1,257,000 | 17.03 | 17.25 | 16.86 | 0 | 46,600 | -0.9 |
30/03/2022 |
17.03
|
1,384,500 | 17.50 | 17.71 | 16.99 | 1,700 | 76,400 | -1.5 |
29/03/2022 |
17.50
|
1,135,300 | 17.54 | 17.88 | 17.50 | 0 | 14,900 | -0.3 |
28/03/2022 |
17.54
|
1,763,600 | 17.29 | 17.59 | 17.03 | 25,000 | 0 | 0.5 |
25/03/2022 |
17.29
|
1,471,200 | 17.50 | 17.63 | 17.12 | 31,600 | 10,000 | 0.4 |
24/03/2022 |
17.50
|
1,005,600 | 17.54 | 17.71 | 17.46 | 13,400 | 100 | 0.3 |
23/03/2022 |
17.54
|
2,064,900 | 17.46 | 17.80 | 17.46 | 8,000 | 0 | 0.2 |
22/03/2022 |
17.46
|
1,236,700 | 17.03 | 17.46 | 16.95 | 65,100 | 1,000 | 1.3 |
21/03/2022 |
17.03
|
724,900 | 16.99 | 17.33 | 17.03 | 39,400 | 0 | 0.8 |
18/03/2022 |
16.99
|
957,100 | 16.90 | 17.16 | 16.86 | 35,600 | 25,000 | 0.2 |
17/03/2022 |
16.90
|
797,300 | 17.03 | 17.29 | 16.86 | 100 | 37,300 | -0.7 |
16/03/2022 |
17.03
|
683,800 | 16.95 | 17.29 | 16.95 | 4,500 | 0 | 0.1 |
15/03/2022 |
16.95
|
1,074,900 | 16.78 | 17.03 | 16.56 | 43,100 | 0 | 0.9 |
14/03/2022 |
16.78
|
1,308,700 | 17.20 | 17.50 | 16.61 | 5,800 | 0 | 0.1 |
11/03/2022 |
17.20
|
1,597,500 | 17.63 | 17.80 | 16.86 | 5,000 | 28,700 | -0.5 |
10/03/2022 |
17.63
|
1,402,500 | 17.84 | 18.10 | 17.37 | 62,900 | 0 | 1.3 |
09/03/2022 |
17.84
|
1,736,300 | 17.50 | 18.10 | 16.95 | 67,900 | 14,400 | 1.1 |
08/03/2022 |
17.50
|
1,898,300 | 18.31 | 18.31 | 17.46 | 300 | 31,900 | -0.7 |
07/03/2022 |
18.31
|
2,698,100 | 17.76 | 18.78 | 17.84 | 67,800 | 55,100 | 0.3 |
04/03/2022 |
17.76
|
1,966,000 | 18.22 | 18.40 | 17.63 | 8,000 | 23,200 | -0.3 |
03/03/2022 |
18.22
|
4,604,800 | 17.29 | 18.27 | 17.20 | 23,900 | 7,200 | 0.3 |
02/03/2022 |
17.29
|
1,671,600 | 17.03 | 17.37 | 16.86 | 84,300 | 600 | 1.7 |
01/03/2022 |
17.03
|
2,817,100 | 17.08 | 17.88 | 17.03 | 9,200 | 58,800 | -1.0 |
28/02/2022 |
17.08
|
4,188,100 | 15.97 | 17.08 | 16.14 | 84,200 | 0 | 1.6 |
25/02/2022 |
15.97
|
739,800 | 15.67 | 16.05 | 15.84 | 36,700 | 1,700 | 0.7 |
24/02/2022 |
15.67
|
1,696,600 | 16.10 | 16.35 | 15.16 | 11,400 | 24,500 | -0.2 |
23/02/2022 |
16.10
|
760,900 | 15.97 | 16.35 | 15.84 | 35,300 | 0 | 0.7 |
22/02/2022 |
15.97
|
1,222,700 | 16.35 | 16.35 | 15.88 | 11,900 | 17,200 | -0.1 |
21/02/2022 |
16.35
|
656,000 | 16.31 | 16.56 | 16.18 | 1,000 | 0 | 0.0 |
18/02/2022 |
16.31
|
1,681,500 | 16.14 | 16.61 | 16.10 | 100 | 4,000 | -0.1 |
17/02/2022 |
16.14
|
478,400 | 16.05 | 16.35 | 16.05 | 13,600 | 1,400 | 0.2 |
16/02/2022 |
16.05
|
768,200 | 16.14 | 16.27 | 16.01 | 7,300 | 0 | 0.1 |
15/02/2022 |
16.14
|
528,100 | 16.10 | 16.35 | 15.93 | 9,500 | 0 | 0.2 |
14/02/2022 |
16.10
|
828,900 | 16.44 | 16.73 | 15.76 | 15,400 | 0 | 0.3 |
11/02/2022 |
16.44
|
1,161,700 | 16.35 | 16.86 | 15.93 | 12,200 | 900 | 0.2 |
10/02/2022 |
16.35
|
965,700 | 16.86 | 16.95 | 16.35 | 400 | 42,500 | -0.8 |
09/02/2022 |
16.86
|
1,835,600 | 16.22 | 17.20 | 16.31 | 4,200 | 40,400 | -0.7 |
08/02/2022 |
16.22
|
1,633,200 | 15.20 | 16.22 | 15.24 | 3,600 | 5,800 | -0.0 |
07/02/2022 |
15.20
|
1,279,700 | 14.22 | 15.20 | 14.22 | 42,100 | 8,700 | 0.6 |
28/01/2022 |
14.22
|
457,400 | 14.22 | 14.48 | 14.14 | 4,500 | 0 | 0.1 |
27/01/2022 |
14.22
|
281,300 | 14.31 | 14.39 | 13.92 | 600 | 6,100 | -0.1 |
26/01/2022 |
14.31
|
467,000 | 14.18 | 14.82 | 14.26 | 28,200 | 8,200 | 0.3 |
25/01/2022 |
14.18
|
564,000 | 13.67 | 14.22 | 13.29 | 25,500 | 2,200 | 0.4 |
24/01/2022 |
13.67
|
1,498,500 | 14.65 | 14.65 | 13.63 | 10,500 | 18,200 | -0.1 |
21/01/2022 |
14.65
|
742,000 | 14.61 | 14.86 | 14.56 | 20,500 | 21,200 | -0.0 |
20/01/2022 |
14.61
|
587,300 | 14.05 | 14.73 | 14.18 | 10,600 | 0 | 0.2 |
19/01/2022 |
14.05
|
951,100 | 14.48 | 14.48 | 13.84 | 16,400 | 0 | 0.3 |
18/01/2022 |
14.48
|
1,723,900 | 16.18 | 16.18 | 14.48 | 36,500 | 4,600 | 0.6 |
17/01/2022 |
16.18
|
825,100 | 16.69 | 16.69 | 16.01 | 54,300 | 1,900 | 1.0 |
14/01/2022 |
16.69
|
784,200 | 16.82 | 16.90 | 16.52 | 200 | 0 | 0.0 |
13/01/2022 |
16.82
|
1,806,200 | 16.52 | 17.25 | 16.44 | 100 | 1,000 | -0.0 |
12/01/2022 |
16.52
|
1,361,600 | 16.48 | 16.78 | 16.18 | 6,000 | 14,000 | -0.2 |
11/01/2022 |
16.48
|
1,262,800 | 16.73 | 16.82 | 16.48 | 22,000 | 12,900 | 0.2 |
10/01/2022 |
16.73
|
2,279,900 | 16.99 | 17.12 | 16.69 | 0 | 1,900 | 0 |
07/01/2022 |
16.99
|
1,343,900 | 16.99 | 17.16 | 16.86 | 42,700 | 38,800 | 0.1 |
06/01/2022 |
16.99
|
1,837,900 | 17.29 | 17.29 | 16.95 | 20,600 | 0 | 0.4 |
05/01/2022 |
17.29
|
1,319,400 | 17.42 | 17.50 | 17.25 | 200 | 0 | 0.0 |
04/01/2022 |
17.42
|
1,208,800 | 17.37 | 17.67 | 17.37 | 16,200 | 1,300 | 0.3 |
31/12/2021 |
17.37
|
2,049,000 | 17.03 | 17.71 | 16.95 | 0 | 0 | 0 |
30/12/2021 |
17.03
|
938,700 | 17.16 | 17.29 | 16.95 | 2,000 | 0 | 0.0 |
29/12/2021 |
17.16
|
1,403,000 | 17.08 | 17.46 | 16.86 | 0 | 0 | 0 |
28/12/2021 |
17.08
|
1,444,900 | 17.12 | 17.46 | 16.82 | 23,100 | 0 | 0.5 |
27/12/2021 |
17.12
|
694,900 | 17.33 | 17.71 | 16.95 | 6,700 | 1,900 | 0.1 |
24/12/2021 |
17.33
|
1,109,100 | 16.99 | 17.67 | 17.12 | 0 | 0 | 0 |
23/12/2021 |
16.99
|
2,653,800 | 17.12 | 17.16 | 16.44 | 50,000 | 0 | 1.0 |
22/12/2021 |
17.12
|
2,694,900 | 17.50 | 17.80 | 17.03 | 700 | 4,700 | -0.1 |
21/12/2021 |
17.50
|
1,528,500 | 17.88 | 17.88 | 17.42 | 0 | 0 | 0 |
20/12/2021 |
17.88
|
1,689,000 | 17.76 | 18.27 | 17.46 | 0 | 7,300 | -0.2 |
17/12/2021 |
17.76
|
3,338,700 | 18.14 | 18.14 | 17.46 | 9,800 | 23,600 | -0.3 |
16/12/2021 |
18.14
|
1,250,900 | 18.52 | 18.65 | 18.01 | 100 | 46,900 | -1.0 |
15/12/2021 |
18.52
|
1,628,500 | 19.16 | 19.33 | 18.31 | 0 | 2,000 | -0.0 |
14/12/2021 |
19.16
|
4,454,400 | 18.31 | 19.59 | 18.14 | 14,300 | 16,600 | -0.1 |
13/12/2021 |
18.31
|
1,797,100 | 17.29 | 18.31 | 17.29 | 63,500 | 11,800 | 1.1 |
10/12/2021 |
17.29
|
1,630,000 | 17.63 | 17.63 | 17.20 | 100 | 13,600 | -0.3 |
09/12/2021 |
17.63
|
974,300 | 17.71 | 17.88 | 17.46 | 0 | 45,700 | -0.9 |
08/12/2021 |
17.71
|
1,507,300 | 17.67 | 18.91 | 17.71 | 22,100 | 22,500 | -0.0 |
07/12/2021 |
17.67
|
1,837,300 | 16.52 | 17.67 | 16.69 | 12,300 | 21,000 | -0.2 |
06/12/2021 |
16.52
|
2,782,500 | 17.67 | 18.22 | 16.52 | 66,200 | 27,000 | 0.8 |
03/12/2021 |
17.67
|
3,168,800 | 18.95 | 18.95 | 17.67 | 31,200 | 0 | 0.7 |
02/12/2021 |
18.95
|
3,379,300 | 19.50 | 19.50 | 18.74 | 2,200 | 1,000 | 0.0 |
01/12/2021 |
19.50
|
3,493,200 | 20.44 | 20.44 | 19.29 | 4,300 | 10,800 | -0.1 |
30/11/2021 |
20.44
|
8,163,600 | 19.84 | 21.21 | 20.10 | 6,000 | 228,400 | -5.4 |
29/11/2021 |
19.84
|
8,256,300 | 18.57 | 19.84 | 18.91 | 1,100 | 373,800 | -4.4 |