Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.41 | -2.32% | 103,946,600 | -4,990,300 | -90.8 |
16.78
17.61
17.20
|
2 tháng
(2024-07-22) |
0.33 | 1.94% | 201,944,900 | -5,870,217 | -106.6 |
16.50
17.61
17.20
|
3 tháng
(2024-06-24) |
0.47 | 2.78% | 378,947,200 | -8,594,386 | -158.1 |
16.50
17.65
17.20
|
6 tháng
(2024-03-25) |
0.24 | 1.39% | 971,961,300 | -16,429,509 | -304.6 |
15.17
18.34
17.20
|
12 tháng
(2023-09-26) |
1.11 | 6.89% | 2,334,509,700 | -855,687 | -10.5 |
15.17
18.34
17.20
|
24 tháng
(2022-10-03) |
-4.42 | -20.45% | 3,544,323,900 | -259,152,469 | -7,831.0 |
11.72
27.27
17.20
|
36 tháng
(2021-10-06) |
2.72 | 18.78% | 3,688,281,500 | -260,529,991 | -7,819.6 |
11.72
27.27
17.20
|
60 tháng
(2019-10-17) |
6.58 | 62.01% | 3,912,194,150 | -263,204,131 | -7,875.6 |
9.51
27.27
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
18.41
|
549,800 | 18.70 | 18.80 | 18.18 | 7,400 | 3,700 | 0 |
26/11/2021 |
18.70
|
945,300 | 18.99 | 19.45 | 18.64 | 6,300 | 104,100 | -2.8 |
25/11/2021 |
18.99
|
983,900 | 19.09 | 19.58 | 18.83 | 6,900 | 108,300 | -3.0 |
24/11/2021 |
19.09
|
2,923,200 | 17.86 | 19.09 | 17.82 | 60,300 | 82,300 | -0.6 |
23/11/2021 |
17.86
|
237,000 | 17.99 | 18.12 | 17.53 | 100 | 88,800 | -2.4 |
22/11/2021 |
17.99
|
1,259,700 | 18.05 | 18.80 | 17.99 | 2,100 | 131,500 | -3.7 |
19/11/2021 |
18.05
|
1,303,600 | 17.40 | 18.28 | 17.53 | 14,500 | 91,900 | -2.1 |
18/11/2021 |
17.40
|
719,500 | 17.99 | 18.12 | 17.40 | 6,700 | 84,700 | -2.1 |
17/11/2021 |
17.99
|
658,700 | 18.31 | 18.31 | 17.73 | 3,700 | 80,100 | -2.1 |
16/11/2021 |
18.31
|
455,900 | 18.57 | 18.64 | 18.25 | 0 | 23,100 | -0.7 |
15/11/2021 |
18.57
|
499,300 | 18.31 | 19.03 | 18.12 | 1,800 | 36,800 | -1.0 |
12/11/2021 |
18.31
|
1,417,900 | 17.14 | 18.31 | 17.21 | 7,500 | 130,700 | -3.5 |
11/11/2021 |
17.14
|
1,201,500 | 16.88 | 17.34 | 16.62 | 12,600 | 81,200 | -1.8 |
10/11/2021 |
16.88
|
773,600 | 16.56 | 17.05 | 16.69 | 12,600 | 65,200 | -1.4 |
09/11/2021 |
16.56
|
672,400 | 16.36 | 16.66 | 16.43 | 12,700 | 80,700 | -1.7 |
08/11/2021 |
16.36
|
569,800 | 16.43 | 16.56 | 15.91 | 24,800 | 800 | 0.6 |
05/11/2021 |
16.43
|
492,700 | 16.59 | 16.82 | 16.36 | 900 | 2,400 | -0.0 |
04/11/2021 |
16.59
|
839,500 | 16.85 | 16.85 | 16.49 | 700 | 3,800 | -0.1 |
03/11/2021 |
16.85
|
1,305,300 | 16.17 | 17.05 | 16.23 | 2,100 | 14,100 | -0.3 |
02/11/2021 |
16.17
|
926,200 | 15.13 | 16.17 | 14.97 | 12,300 | 0 | 0.3 |
01/11/2021 |
15.13
|
306,300 | 14.61 | 15.29 | 14.93 | 9,000 | 6,800 | 0.1 |
29/10/2021 |
14.61
|
616,700 | 15.32 | 15.49 | 14.61 | 1,500 | 37,100 | -0.8 |
28/10/2021 |
15.32
|
209,300 | 15.26 | 15.52 | 15.19 | 13,900 | 100 | 0.3 |
27/10/2021 |
15.26
|
300,900 | 15.06 | 15.26 | 15.03 | 44,500 | 0 | 1.0 |
26/10/2021 |
15.06
|
419,800 | 15.03 | 15.13 | 14.90 | 0 | 4,900 | -0.1 |
25/10/2021 |
15.03
|
122,300 | 15.19 | 15.19 | 15.03 | 400 | 800 | -0.0 |
22/10/2021 |
15.19
|
168,200 | 15.06 | 15.23 | 14.97 | 100 | 0 | 0.0 |
21/10/2021 |
15.06
|
229,000 | 15.19 | 15.26 | 14.93 | 0 | 9,800 | -0.2 |
20/10/2021 |
15.19
|
261,400 | 15.39 | 15.42 | 15.10 | 56,500 | 9,900 | 1.1 |
19/10/2021 |
15.39
|
180,100 | 15.06 | 15.39 | 15.00 | 10,300 | 10,200 | 0.0 |
18/10/2021 |
15.06
|
230,600 | 15.13 | 15.26 | 15.06 | 24,000 | 100 | 0.6 |
15/10/2021 |
15.13
|
211,800 | 15.32 | 15.45 | 15.13 | 4,600 | 80,000 | -1.8 |
14/10/2021 |
15.32
|
299,400 | 15.00 | 15.42 | 14.93 | 3,500 | 0 | 0.1 |
13/10/2021 |
15.00
|
301,100 | 15.06 | 15.19 | 14.97 | 3,100 | 5,300 | -0.1 |
12/10/2021 |
15.06
|
222,000 | 15.13 | 15.39 | 14.97 | 1,000 | 83,500 | -1.9 |
11/10/2021 |
15.13
|
243,400 | 14.55 | 15.13 | 14.58 | 14,800 | 80,000 | -1.3 |
08/10/2021 |
14.55
|
271,800 | 14.32 | 14.68 | 14.32 | 12,900 | 80,000 | -1.5 |
07/10/2021 |
14.32
|
384,800 | 14.48 | 14.55 | 14.29 | 13,000 | 80,200 | -1.5 |
06/10/2021 |
14.48
|
267,600 | 14.55 | 14.74 | 14.42 | 100 | 0 | 0.0 |
05/10/2021 |
14.55
|
577,300 | 14.35 | 14.77 | 14.29 | 38,600 | 200 | 0.9 |
04/10/2021 |
14.35
|
409,600 | 14.84 | 14.84 | 14.22 | 7,500 | 4,000 | 0.1 |
01/10/2021 |
14.84
|
163,400 | 15.32 | 15.36 | 14.61 | 133,162 | 116,062 | 0.4 |
30/09/2021 |
15.32
|
122,600 | 15.26 | 15.58 | 15.06 | 5,600 | 11,800 | -0.1 |
29/09/2021 |
15.26
|
153,800 | 15.49 | 15.49 | 15.19 | 200 | 9,300 | -0.2 |
28/09/2021 |
15.49
|
180,800 | 15.45 | 15.49 | 14.38 | 5,700 | 11,800 | -0.1 |
27/09/2021 |
15.45
|
430,000 | 15.62 | 15.84 | 15.39 | 4,100 | 26,100 | -0.5 |
24/09/2021 |
15.62
|
805,700 | 15.78 | 16.10 | 15.58 | 12,300 | 15,700 | -0.1 |
23/09/2021 |
15.78
|
771,000 | 16.10 | 16.46 | 15.78 | 15,500 | 14,300 | 0.0 |
22/09/2021 |
16.10
|
580,100 | 16.07 | 16.23 | 15.91 | 5,100 | 700 | 0.1 |
21/09/2021 |
16.07
|
671,500 | 16.43 | 16.43 | 16.04 | 0 | 3,100 | -0.1 |
20/09/2021 |
16.43
|
629,600 | 16.88 | 16.88 | 16.36 | 17,000 | 3,400 | 0.3 |
17/09/2021 |
16.88
|
669,200 | 16.36 | 16.88 | 16.30 | 0 | 3,200 | -0.1 |
16/09/2021 |
16.36
|
599,200 | 16.56 | 16.66 | 16.36 | 0 | 9,600 | -0.2 |
15/09/2021 |
16.56
|
202,300 | 16.62 | 16.62 | 16.30 | 300 | 6,500 | -0.2 |
14/09/2021 |
16.62
|
213,800 | 16.56 | 16.62 | 16.40 | 1,800 | 9,700 | -0.2 |
13/09/2021 |
16.56
|
124,000 | 16.75 | 16.85 | 16.46 | 2,000 | 2,600 | -0.0 |
10/09/2021 |
16.75
|
536,400 | 16.53 | 17.01 | 16.36 | 0 | 10,000 | -0.3 |
09/09/2021 |
16.53
|
166,000 | 16.56 | 16.62 | 16.23 | 1,000 | 8,200 | -0.2 |
08/09/2021 |
16.56
|
162,800 | 16.88 | 16.88 | 16.40 | 0 | 11,700 | -0.3 |
07/09/2021 |
16.88
|
1,319,700 | 16.20 | 17.11 | 15.97 | 6,000 | 5,100 | 0.0 |
06/09/2021 |
16.20
|
211,400 | 16.27 | 16.40 | 16.04 | 3,100 | 4,900 | -0.0 |
01/09/2021 |
16.27
|
207,800 | 16.46 | 16.49 | 16.23 | 1,400 | 20,300 | -0.5 |
31/08/2021 |
16.46
|
1,225,700 | 16.56 | 16.82 | 16.46 | 8,300 | 21,300 | -0.3 |
30/08/2021 |
16.56
|
988,600 | 15.97 | 16.88 | 15.88 | 155,713 | 152,313 | 0.1 |
27/08/2021 |
15.97
|
254,900 | 15.75 | 16.10 | 15.68 | 0 | 700 | -0.0 |
26/08/2021 |
15.75
|
215,000 | 15.97 | 16.36 | 15.75 | 400 | 19,800 | -0.5 |
25/08/2021 |
15.97
|
164,200 | 15.65 | 15.97 | 15.65 | 500 | 21,800 | -0.5 |
24/08/2021 |
15.65
|
281,600 | 15.58 | 15.91 | 15.58 | 9,500 | 500 | 0.2 |
23/08/2021 |
15.58
|
535,200 | 16.17 | 16.30 | 15.52 | 12,800 | 7,200 | 0.1 |
20/08/2021 |
16.17
|
480,600 | 16.82 | 16.88 | 16.04 | 1,300 | 8,700 | -0.2 |
19/08/2021 |
16.82
|
509,300 | 17.08 | 17.11 | 16.75 | 1,500 | 46,100 | -1.2 |
18/08/2021 |
17.08
|
295,000 | 17.24 | 17.34 | 17.05 | 3,800 | 4,000 | -0.0 |
17/08/2021 |
17.24
|
679,600 | 17.24 | 17.43 | 17.08 | 21,500 | 0 | 0.6 |
16/08/2021 |
17.24
|
487,900 | 17.08 | 17.34 | 16.95 | 0 | 9,400 | -0.2 |
13/08/2021 |
17.08
|
182,700 | 17.34 | 17.40 | 16.95 | 0 | 14,900 | -0.3 |
12/08/2021 |
17.34
|
580,000 | 17.30 | 17.50 | 17.21 | 0 | 1,900 | -0.1 |
11/08/2021 |
17.30
|
299,800 | 17.43 | 17.50 | 17.27 | 0 | 2,100 | -0.1 |
10/08/2021 |
17.43
|
550,400 | 17.60 | 17.66 | 17.30 | 3,500 | 9,600 | -0.2 |
09/08/2021 |
17.60
|
391,600 | 17.50 | 17.60 | 17.37 | 800 | 11,100 | -0.3 |
06/08/2021 |
17.50
|
477,400 | 17.89 | 17.99 | 17.50 | 8,900 | 5,800 | 0.1 |
05/08/2021 |
17.89
|
364,000 | 17.82 | 18.05 | 17.47 | 0 | 0 | 0 |
04/08/2021 |
17.82
|
870,700 | 17.53 | 17.86 | 17.30 | 4,400 | 0 | 0.1 |
03/08/2021 |
17.53
|
1,038,600 | 16.75 | 17.63 | 16.75 | 1,700 | 3,600 | -0.0 |
02/08/2021 |
16.75
|
399,500 | 17.14 | 17.14 | 16.75 | 4,300 | 15,700 | -0.3 |
30/07/2021 |
17.14
|
725,800 | 16.88 | 17.21 | 16.56 | 2,900 | 0 | 0.1 |
29/07/2021 |
16.88
|
343,200 | 16.07 | 16.88 | 16.04 | 11,500 | 0 | 0.3 |
28/07/2021 |
16.07
|
250,900 | 16.17 | 16.40 | 16.07 | 3,600 | 200 | 0.1 |
27/07/2021 |
16.17
|
1,009,500 | 16.88 | 17.01 | 16.17 | 7,100 | 103,800 | -2.4 |
26/07/2021 |
16.88
|
487,900 | 16.88 | 16.88 | 16.23 | 1,700 | 110,400 | -2.8 |
23/07/2021 |
16.88
|
360,700 | 17.53 | 17.53 | 16.88 | 800 | 121,200 | -3.2 |
22/07/2021 |
17.53
|
305,700 | 16.72 | 17.53 | 16.69 | 6,900 | 0 | 0.2 |
21/07/2021 |
16.72
|
267,000 | 16.75 | 17.05 | 16.69 | 3,000 | 4,900 | -0.0 |
20/07/2021 |
16.75
|
226,200 | 16.85 | 16.88 | 16.23 | 23,100 | 1,500 | 0.5 |
19/07/2021 |
16.85
|
813,900 | 17.53 | 17.53 | 16.33 | 13,000 | 77,700 | -1.7 |
16/07/2021 |
17.53
|
362,800 | 17.60 | 17.82 | 17.40 | 4,900 | 116,800 | -3.0 |
15/07/2021 |
17.60
|
339,600 | 17.21 | 17.69 | 17.27 | 3,700 | 86,100 | -2.2 |
14/07/2021 |
17.21
|
384,000 | 18.25 | 18.25 | 16.98 | 13,600 | 109,200 | -2.6 |
13/07/2021 |
18.25
|
222,100 | 18.70 | 19.35 | 17.86 | 4,700 | 129,000 | -3.5 |
12/07/2021 |
18.70
|
1,035,100 | 18.77 | 19.42 | 17.47 | 24,900 | 100,900 | -2.1 |
09/07/2021 |
18.77
|
583,600 | 19.06 | 19.29 | 18.18 | 17,200 | 100,500 | -2.4 |