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) |
-2.60 | -13.65% | 5,679,000 | -3,302 | -0.1 |
16.35
19.30
16.35
|
2 tháng
(2024-07-22) |
-3.05 | -15.64% | 14,883,900 | 89,446 | 1.8 |
16.35
20.10
16.35
|
3 tháng
(2024-06-21) |
-5.60 | -25.40% | 33,834,500 | 301,138 | 7.2 |
16.35
23.60
16.35
|
6 tháng
(2024-03-25) |
-0.54 | -3.17% | 60,949,000 | -704,262 | -10.8 |
15.76
23.60
16.35
|
12 tháng
(2023-09-25) |
-0.07 | -0.41% | 85,497,900 | -664,156 | -10.4 |
15.01
23.60
16.35
|
24 tháng
(2022-09-30) |
-0.60 | -3.54% | 232,633,700 | 17,124,999 | 256.8 |
11.02
23.60
16.35
|
36 tháng
(2021-10-05) |
-3.10 | -15.84% | 531,967,500 | 20,153,901 | 334.8 |
11.02
25.02
16.35
|
60 tháng
(2019-10-16) |
9.06 | 122.64% | 675,160,022 | 23,943,850 | 401.9 |
5.64
25.02
16.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
18.97
|
1,097,100 | 19.62 | 19.62 | 18.90 | 24,900 | 11,500 | 0.3 |
25/11/2021 |
19.62
|
530,500 | 19.62 | 19.77 | 19.47 | 13,500 | 2,400 | 0.3 |
24/11/2021 |
19.62
|
498,900 | 19.85 | 20.61 | 19.55 | 1,600 | 0 | 0.0 |
23/11/2021 |
19.85
|
617,400 | 19.55 | 19.85 | 18.63 | 37,500 | 6,400 | 0.8 |
22/11/2021 |
19.55
|
1,621,700 | 20.99 | 20.99 | 19.55 | 4,800 | 1,800 | 0.1 |
19/11/2021 |
20.99
|
956,500 | 21.75 | 21.75 | 20.23 | 8,300 | 25,400 | -0.5 |
18/11/2021 |
21.75
|
1,198,400 | 21.45 | 22.09 | 21.14 | 395,300 | 0 | 11.3 |
17/11/2021 |
21.45
|
464,200 | 21.83 | 22.09 | 21.45 | 500 | 7,600 | -0.2 |
16/11/2021 |
21.83
|
1,285,700 | 21.14 | 21.86 | 20.99 | 300 | 66,400 | -1.9 |
15/11/2021 |
21.14
|
809,500 | 21.26 | 21.37 | 21.07 | 12,600 | 600 | 0.3 |
12/11/2021 |
21.26
|
786,300 | 21.45 | 21.45 | 21.14 | 2,900 | 0 | 0.1 |
11/11/2021 |
21.45
|
767,400 | 21.75 | 21.75 | 21.29 | 3,000 | 3,000 | -0.0 |
10/11/2021 |
21.75
|
425,400 | 21.94 | 22.13 | 21.67 | 0 | 900 | 0 |
09/11/2021 |
21.94
|
940,400 | 21.71 | 22.32 | 21.37 | 1,100 | 4,500 | -0.1 |
08/11/2021 |
21.71
|
1,055,500 | 21.45 | 22.21 | 21.41 | 0 | 9,400 | -0.3 |
05/11/2021 |
21.45
|
569,800 | 21.26 | 21.60 | 21.26 | 0 | 0 | 0 |
04/11/2021 |
21.26
|
535,700 | 21.22 | 21.33 | 21.07 | 3,400 | 0 | 0.1 |
03/11/2021 |
21.22
|
970,200 | 21.60 | 22.05 | 21.07 | 1,500 | 14,800 | -0.4 |
02/11/2021 |
21.60
|
720,500 | 20.91 | 21.60 | 20.84 | 28,800 | 6,100 | 0.6 |
01/11/2021 |
20.91
|
1,586,000 | 21.29 | 21.45 | 20.76 | 24,000 | 300 | 0.7 |
29/10/2021 |
21.29
|
1,339,000 | 21.71 | 21.79 | 21.29 | 28,200 | 0 | 0.8 |
28/10/2021 |
21.71
|
1,005,300 | 21.45 | 21.90 | 21.07 | 24,900 | 300 | 0.7 |
27/10/2021 |
21.45
|
798,500 | 21.60 | 22.05 | 21.29 | 31,500 | 0 | 0.9 |
26/10/2021 |
21.60
|
636,900 | 21.64 | 22.05 | 21.29 | 57,200 | 7,300 | 1.4 |
25/10/2021 |
21.64
|
1,148,400 | 21.29 | 22.36 | 21.64 | 1,500 | 50,800 | -1.4 |
22/10/2021 |
21.29
|
815,500 | 21.18 | 21.67 | 21.07 | 21,000 | 900 | 0.6 |
21/10/2021 |
21.18
|
530,500 | 21.10 | 21.22 | 20.84 | 0 | 500 | -0.0 |
20/10/2021 |
21.10
|
749,600 | 21.45 | 21.71 | 20.84 | 3,400 | 2,700 | 0.0 |
19/10/2021 |
21.45
|
2,232,600 | 20.08 | 21.45 | 19.85 | 281,800 | 12,000 | 7.4 |
18/10/2021 |
20.08
|
544,300 | 20.00 | 20.23 | 19.89 | 1,600 | 1,000 | 0.0 |
15/10/2021 |
20.00
|
668,300 | 20.00 | 20.15 | 19.81 | 3,700 | 100 | 0.1 |
14/10/2021 |
20.00
|
432,600 | 20.27 | 20.27 | 20.00 | 800 | 0 | 0.0 |
13/10/2021 |
20.27
|
860,800 | 19.77 | 20.50 | 19.70 | 250,000 | 4,700 | 6.5 |
12/10/2021 |
19.77
|
960,100 | 19.89 | 20.08 | 19.51 | 33,500 | 10,100 | 0.6 |
11/10/2021 |
19.89
|
955,200 | 20.27 | 20.53 | 19.89 | 3,900 | 10,500 | -0.2 |
08/10/2021 |
20.27
|
784,600 | 20.38 | 20.76 | 20.15 | 4,600 | 500 | 0.1 |
07/10/2021 |
20.38
|
1,439,600 | 19.85 | 20.99 | 19.70 | 254,300 | 19,500 | 6.4 |
06/10/2021 |
19.85
|
1,115,900 | 19.55 | 20.00 | 19.39 | 700 | 9,700 | -0.2 |
05/10/2021 |
19.55
|
466,700 | 19.55 | 19.77 | 19.47 | 2,800 | 2,100 | 0.0 |
04/10/2021 |
19.55
|
1,273,500 | 19.09 | 19.93 | 18.63 | 1,000 | 3,000 | -0.1 |
01/10/2021 |
19.09
|
490,600 | 19.58 | 19.58 | 19.01 | 5,600 | 200 | 0.1 |
30/09/2021 |
19.58
|
502,900 | 19.43 | 19.77 | 19.24 | 19,900 | 0 | 0.5 |
29/09/2021 |
19.43
|
909,400 | 19.35 | 19.93 | 18.94 | 2,400 | 0 | 0.1 |
28/09/2021 |
19.35
|
862,200 | 18.10 | 19.35 | 17.80 | 2,100 | 4,000 | -0.0 |
27/09/2021 |
18.10
|
943,900 | 19.16 | 19.16 | 17.95 | 2,200 | 700 | 0.0 |
24/09/2021 |
19.16
|
812,700 | 19.16 | 19.55 | 18.82 | 4,300 | 0 | 0.1 |
23/09/2021 |
19.16
|
1,074,700 | 19.96 | 20.19 | 19.16 | 26,500 | 0 | 0.7 |
22/09/2021 |
19.96
|
1,817,600 | 19.58 | 20.31 | 19.58 | 9,500 | 10,200 | -0.0 |
21/09/2021 |
19.58
|
1,940,400 | 18.33 | 19.58 | 17.87 | 5,000 | 27,100 | -0.6 |
20/09/2021 |
18.33
|
933,800 | 18.37 | 18.94 | 18.25 | 5,000 | 5,300 | -0.0 |
17/09/2021 |
18.37
|
630,200 | 18.14 | 18.40 | 18.14 | 1,400 | 5,500 | -0.1 |
16/09/2021 |
18.14
|
638,100 | 18.18 | 18.63 | 18.06 | 58,000 | 1,700 | 1.4 |
15/09/2021 |
18.18
|
536,300 | 18.02 | 18.40 | 17.72 | 2,500 | 500 | 0.0 |
14/09/2021 |
18.02
|
565,900 | 18.40 | 18.63 | 17.95 | 3,700 | 1,000 | 0.1 |
13/09/2021 |
18.40
|
589,900 | 18.63 | 19.16 | 18.25 | 4,500 | 47,300 | -1.0 |
10/09/2021 |
18.63
|
1,601,900 | 18.21 | 18.78 | 18.25 | 800 | 3,100 | -0.1 |
09/09/2021 |
18.21
|
546,800 | 17.76 | 18.25 | 17.57 | 600 | 8,400 | -0.2 |
08/09/2021 |
17.76
|
670,300 | 17.91 | 17.99 | 17.64 | 3,500 | 0 | 0.1 |
07/09/2021 |
17.91
|
1,329,300 | 17.99 | 18.48 | 17.61 | 4,500 | 6,000 | -0.0 |
06/09/2021 |
17.99
|
1,393,400 | 18.02 | 18.71 | 17.95 | 500 | 0 | 0.0 |
01/09/2021 |
18.02
|
1,369,800 | 18.18 | 18.33 | 17.34 | 38,000 | 105,500 | -1.6 |
31/08/2021 |
18.18
|
1,386,200 | 17.80 | 18.67 | 17.80 | 6,600 | 4,600 | 0.0 |
30/08/2021 |
17.80
|
1,265,000 | 17.49 | 18.18 | 17.57 | 42,700 | 2,800 | 0.9 |
27/08/2021 |
17.49
|
3,752,200 | 16.35 | 17.49 | 16.05 | 5,200 | 9,000 | -0.1 |
26/08/2021 |
16.35
|
881,600 | 16.47 | 16.73 | 16.27 | 2,500 | 65,000 | -1.3 |
25/08/2021 |
16.47
|
850,300 | 15.63 | 16.50 | 15.51 | 0 | 16,300 | -0.3 |
24/08/2021 |
15.63
|
1,089,100 | 15.32 | 15.63 | 15.25 | 204,500 | 76,800 | 2.6 |
23/08/2021 |
15.32
|
1,412,100 | 15.97 | 15.97 | 15.21 | 240,900 | 77,300 | 3.3 |
20/08/2021 |
15.97
|
1,989,700 | 16.73 | 16.81 | 15.59 | 1,400 | 2,800 | -0.0 |
19/08/2021 |
16.73
|
952,700 | 16.39 | 17.34 | 16.54 | 10,400 | 13,100 | -0.1 |
18/08/2021 |
16.39
|
1,658,600 | 15.51 | 16.58 | 15.36 | 408,400 | 13,600 | 8.3 |
17/08/2021 |
15.51
|
2,042,700 | 16.20 | 16.20 | 15.51 | 150,300 | 0 | 3.1 |
16/08/2021 |
16.20
|
976,600 | 16.20 | 16.54 | 16.16 | 201,400 | 1,000 | 4.3 |
13/08/2021 |
16.20
|
1,223,400 | 15.97 | 16.27 | 15.55 | 7,000 | 1,000 | 0.1 |
12/08/2021 |
15.97
|
1,690,900 | 15.63 | 16.35 | 15.32 | 300 | 8,000 | -0.2 |
11/08/2021 |
15.63
|
1,646,800 | 15.02 | 15.74 | 15.06 | 5,300 | 8,700 | -0.1 |
10/08/2021 |
15.02
|
944,700 | 14.87 | 15.13 | 14.79 | 16,100 | 100 | 0.3 |
09/08/2021 |
14.87
|
1,519,900 | 14.26 | 14.87 | 14.11 | 242,500 | 93,000 | 2.9 |
06/08/2021 |
14.26
|
472,800 | 14.37 | 14.53 | 14.22 | 58,700 | 0 | 1.1 |
05/08/2021 |
14.37
|
464,200 | 14.34 | 14.37 | 14.11 | 49,100 | 0 | 0.9 |
04/08/2021 |
14.34
|
867,800 | 14.30 | 14.56 | 14.11 | 0 | 1,000 | -0.0 |
03/08/2021 |
14.30
|
431,800 | 14.26 | 14.30 | 13.96 | 23,700 | 0 | 0.4 |
02/08/2021 |
14.26
|
786,100 | 13.73 | 14.60 | 13.69 | 0 | 3,700 | -0.1 |
30/07/2021 |
13.73
|
362,900 | 13.69 | 13.92 | 13.61 | 40,100 | 700 | 0.7 |
29/07/2021 |
13.69
|
205,900 | 13.61 | 13.69 | 13.50 | 5,400 | 0 | 0.1 |
28/07/2021 |
13.61
|
162,400 | 13.84 | 13.84 | 13.61 | 2,000 | 5,500 | -0.1 |
27/07/2021 |
13.84
|
382,300 | 13.69 | 13.92 | 13.61 | 0 | 5,500 | -0.1 |
26/07/2021 |
13.69
|
298,900 | 13.54 | 13.84 | 13.16 | 2,300 | 0 | 0.0 |
23/07/2021 |
13.54
|
303,700 | 13.84 | 14.03 | 13.54 | 7,800 | 14,500 | -0.1 |
22/07/2021 |
13.84
|
788,900 | 13.38 | 13.92 | 13.19 | 500 | 92,300 | -1.7 |
21/07/2021 |
13.38
|
265,900 | 13.35 | 13.54 | 13.19 | 100 | 3,000 | -0.1 |
20/07/2021 |
13.35
|
313,100 | 12.66 | 13.38 | 12.59 | 600 | 10,000 | -0.2 |
19/07/2021 |
12.66
|
1,018,100 | 13.58 | 13.58 | 12.66 | 122,600 | 1,000 | 2.0 |
16/07/2021 |
13.58
|
323,000 | 13.54 | 13.99 | 13.38 | 27,800 | 10,500 | 0.3 |
15/07/2021 |
13.54
|
402,300 | 13.12 | 13.58 | 12.55 | 10,000 | 0 | 0.2 |
14/07/2021 |
13.12
|
1,225,800 | 14.07 | 14.07 | 13.12 | 38,300 | 50,000 | -0.2 |
13/07/2021 |
14.07
|
1,171,700 | 14.11 | 14.15 | 13.50 | 21,500 | 100 | 0.4 |
12/07/2021 |
14.11
|
1,234,500 | 15.13 | 15.13 | 14.11 | 10,100 | 1,200 | 0.2 |
09/07/2021 |
15.13
|
1,566,700 | 15.44 | 16.01 | 14.83 | 0 | 100,600 | -2.1 |
08/07/2021 |
15.44
|
1,470,500 | 14.75 | 15.59 | 14.83 | 4,000 | 40,000 | 0.1 |