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) |
26/11/2021 |
18.57
|
4,468,600 | 17.37 | 18.57 | 17.54 | 3,100 | 85,900 | -1.8 |
25/11/2021 |
17.37
|
1,755,500 | 17.03 | 17.54 | 16.95 | 13,200 | 40,700 | -0.6 |
24/11/2021 |
17.03
|
1,922,600 | 17.20 | 17.29 | 16.61 | 16,200 | 89,300 | -1.4 |
23/11/2021 |
17.20
|
1,149,900 | 16.44 | 17.20 | 16.44 | 140,200 | 6,700 | 2.7 |
22/11/2021 |
16.44
|
1,867,000 | 16.69 | 17.25 | 16.44 | 44,200 | 8,600 | 0.7 |
19/11/2021 |
16.69
|
2,915,000 | 17.50 | 17.50 | 16.69 | 68,200 | 3,800 | 1.3 |
18/11/2021 |
17.50
|
3,930,900 | 18.44 | 18.44 | 17.33 | 15,800 | 103,900 | -1.8 |
17/11/2021 |
18.44
|
2,018,900 | 18.69 | 18.82 | 18.44 | 32,100 | 54,900 | -0.5 |
16/11/2021 |
18.69
|
2,004,000 | 18.95 | 19.20 | 18.61 | 4,800 | 54,800 | -1.1 |
15/11/2021 |
18.95
|
2,763,800 | 19.37 | 19.59 | 18.74 | 3,700 | 80,100 | -1.7 |
12/11/2021 |
19.37
|
1,876,500 | 18.61 | 19.42 | 18.74 | 33,700 | 20,000 | 0.3 |
11/11/2021 |
18.61
|
3,786,100 | 19.25 | 19.25 | 18.35 | 20,300 | 25,200 | -0.1 |
10/11/2021 |
19.25
|
2,514,800 | 19.50 | 19.50 | 19.25 | 64,300 | 0 | 1.5 |
09/11/2021 |
19.50
|
1,759,600 | 19.46 | 19.76 | 19.37 | 21,100 | 29,800 | -0.2 |
08/11/2021 |
19.46
|
1,920,200 | 19.59 | 19.84 | 19.46 | 2,500 | 17,200 | -0.3 |
05/11/2021 |
19.59
|
2,447,800 | 19.42 | 19.80 | 19.16 | 55,200 | 127,400 | -1.6 |
04/11/2021 |
19.42
|
1,834,300 | 19.16 | 19.84 | 19.03 | 12,100 | 14,200 | -0.1 |
03/11/2021 |
19.16
|
4,246,000 | 19.89 | 20.01 | 19.16 | 59,100 | 50,800 | 0.2 |
02/11/2021 |
19.89
|
3,256,600 | 19.89 | 20.18 | 19.50 | 326,600 | 200 | 7.7 |
01/11/2021 |
19.89
|
3,884,900 | 20.44 | 20.61 | 19.72 | 9,000 | 155,900 | -3.4 |
29/10/2021 |
20.44
|
3,556,600 | 20.61 | 21.08 | 20.27 | 3,700 | 77,600 | -1.8 |
28/10/2021 |
20.61
|
4,647,700 | 20.10 | 20.65 | 19.97 | 172,100 | 4,000 | 4.0 |
27/10/2021 |
20.10
|
2,330,000 | 20.01 | 20.27 | 19.76 | 128,000 | 21,600 | 2.5 |
26/10/2021 |
20.01
|
2,518,600 | 19.59 | 20.01 | 19.16 | 85,600 | 1,600 | 1.9 |
25/10/2021 |
19.59
|
3,661,100 | 20.23 | 20.23 | 19.59 | 3,000 | 56,300 | -1.2 |
22/10/2021 |
20.23
|
2,148,500 | 20.23 | 20.57 | 20.06 | 17,700 | 14,500 | 0.1 |
21/10/2021 |
20.23
|
2,488,400 | 19.97 | 20.40 | 19.84 | 36,700 | 5,100 | 0.8 |
20/10/2021 |
19.97
|
2,639,300 | 20.10 | 20.27 | 19.50 | 34,900 | 62,800 | -0.6 |
19/10/2021 |
20.10
|
2,107,900 | 20.44 | 20.44 | 19.76 | 64,000 | 6,000 | 1.4 |
18/10/2021 |
20.44
|
4,595,500 | 19.59 | 20.82 | 19.76 | 95,700 | 5,400 | 2.1 |
15/10/2021 |
19.59
|
4,726,700 | 19.12 | 20.06 | 19.29 | 93,200 | 5,900 | 2.0 |
14/10/2021 |
19.12
|
2,487,000 | 18.86 | 19.42 | 18.82 | 109,300 | 8,400 | 2.3 |
13/10/2021 |
18.86
|
2,605,400 | 19.25 | 19.33 | 18.82 | 4,900 | 91,900 | -2.0 |
12/10/2021 |
19.25
|
2,644,400 | 19.42 | 19.59 | 19.08 | 15,900 | 75,900 | -1.4 |
11/10/2021 |
19.42
|
3,176,900 | 19.50 | 19.89 | 19.25 | 49,400 | 0 | 0.8 |
08/10/2021 |
19.50
|
4,375,100 | 19.20 | 19.93 | 19.29 | 4,600 | 11,600 | -0.2 |
07/10/2021 |
19.20
|
4,304,200 | 18.99 | 19.76 | 19.16 | 8,300 | 94,900 | -2.0 |
06/10/2021 |
18.99
|
2,496,800 | 18.57 | 19.16 | 18.61 | 14,100 | 49,500 | -0.8 |
05/10/2021 |
18.57
|
2,416,600 | 18.91 | 18.95 | 18.48 | 12,200 | 104,700 | -2.0 |
04/10/2021 |
18.91
|
3,918,200 | 18.31 | 19.16 | 18.35 | 14,200 | 15,900 | -0.0 |
01/10/2021 |
18.31
|
2,561,700 | 18.18 | 18.65 | 17.63 | 72,895 | 333,495 | -5.6 |
30/09/2021 |
18.18
|
1,466,900 | 18.31 | 18.74 | 18.14 | 10,000 | 92,400 | -1.8 |
29/09/2021 |
18.31
|
2,259,800 | 17.71 | 18.48 | 17.71 | 8,500 | 97,700 | -1.9 |
28/09/2021 |
17.71
|
3,168,600 | 16.56 | 17.71 | 16.18 | 280,800 | 45,000 | 4.7 |
27/09/2021 |
16.56
|
3,374,700 | 17.80 | 18.14 | 16.56 | 43,300 | 66,900 | -0.5 |
24/09/2021 |
17.80
|
3,473,000 | 18.48 | 18.74 | 17.63 | 5,500 | 68,500 | -1.3 |
23/09/2021 |
18.48
|
2,458,300 | 18.82 | 19.16 | 18.48 | 400 | 213,900 | -4.7 |
22/09/2021 |
18.82
|
2,651,800 | 19.08 | 19.16 | 18.48 | 26,100 | 276,600 | -5.5 |
21/09/2021 |
19.08
|
4,673,900 | 18.91 | 19.37 | 18.14 | 70,700 | 132,500 | -1.4 |
20/09/2021 |
18.91
|
5,274,700 | 19.89 | 19.89 | 18.65 | 19,500 | 162,700 | -3.2 |
17/09/2021 |
19.89
|
4,312,400 | 19.25 | 20.18 | 18.91 | 25,800 | 68,700 | -1.0 |
16/09/2021 |
19.25
|
4,639,400 | 18.78 | 19.46 | 18.86 | 6,000 | 53,800 | -1.1 |
15/09/2021 |
18.78
|
4,778,900 | 17.59 | 18.78 | 17.33 | 208,600 | 1,200 | 4.5 |
14/09/2021 |
17.59
|
2,679,700 | 17.20 | 17.80 | 17.20 | 60,600 | 21,500 | 0.8 |
13/09/2021 |
17.20
|
3,774,700 | 17.97 | 18.05 | 16.99 | 21,300 | 9,800 | 0.2 |
10/09/2021 |
17.97
|
3,356,100 | 18.22 | 18.35 | 17.71 | 18,100 | 19,700 | -0.0 |
09/09/2021 |
18.22
|
2,842,500 | 17.88 | 18.61 | 17.88 | 45,800 | 53,800 | -0.2 |
08/09/2021 |
17.88
|
4,175,600 | 17.29 | 18.05 | 17.03 | 154,000 | 500 | 3.2 |
07/09/2021 |
17.29
|
5,996,400 | 18.22 | 18.69 | 17.20 | 77,000 | 154,400 | -1.6 |
06/09/2021 |
18.22
|
5,565,800 | 17.03 | 18.22 | 17.29 | 324,000 | 3,000 | 6.8 |
01/09/2021 |
17.03
|
3,455,700 | 16.52 | 17.03 | 16.44 | 47,900 | 10,700 | 0.7 |
31/08/2021 |
16.52
|
5,476,000 | 16.10 | 17.20 | 16.44 | 10,100 | 60,100 | -1.0 |
30/08/2021 |
16.10
|
8,343,900 | 15.07 | 16.10 | 15.16 | 80,700 | 14,500 | 1.2 |
27/08/2021 |
15.07
|
1,950,000 | 14.82 | 15.16 | 14.22 | 45,700 | 8,200 | 0.7 |
26/08/2021 |
14.82
|
1,832,100 | 14.90 | 15.33 | 14.48 | 3,700 | 3,300 | 0.0 |
25/08/2021 |
14.90
|
3,241,200 | 13.97 | 14.90 | 13.46 | 25,000 | 11,200 | 0.2 |
24/08/2021 |
13.97
|
2,362,800 | 14.48 | 14.73 | 13.63 | 85,100 | 1,000 | 1.4 |
23/08/2021 |
14.48
|
2,194,100 | 14.82 | 15.12 | 14.48 | 0 | 1,100 | -0.0 |
20/08/2021 |
14.82
|
6,336,200 | 15.37 | 16.01 | 14.48 | 4,000 | 4,000 | 0.0 |
19/08/2021 |
15.37
|
2,305,100 | 15.07 | 15.46 | 14.82 | 8,900 | 12,000 | -0.1 |
18/08/2021 |
15.07
|
1,846,000 | 15.24 | 15.50 | 14.86 | 700 | 4,000 | -0.1 |
17/08/2021 |
15.24
|
4,496,000 | 14.65 | 15.50 | 14.90 | 1,000 | 61,100 | -1.1 |
16/08/2021 |
14.65
|
3,975,600 | 13.71 | 14.65 | 13.88 | 15,000 | 13,300 | 0.0 |
13/08/2021 |
13.71
|
1,602,000 | 13.71 | 13.97 | 13.37 | 0 | 5,400 | -0.0 |
12/08/2021 |
13.71
|
1,884,700 | 13.63 | 14.22 | 13.46 | 52,300 | 2,000 | 0.8 |
11/08/2021 |
13.63
|
1,662,500 | 13.88 | 13.97 | 13.63 | 9,600 | 1,600 | 0.1 |
10/08/2021 |
13.88
|
1,865,300 | 13.80 | 14.05 | 13.80 | 600 | 35,900 | -0.6 |
09/08/2021 |
13.80
|
1,275,200 | 13.67 | 13.80 | 13.37 | 0 | 0 | 0 |
06/08/2021 |
13.67
|
1,840,200 | 13.46 | 13.97 | 13.54 | 5,600 | 11,300 | -0.1 |
05/08/2021 |
13.46
|
2,250,500 | 12.86 | 13.46 | 12.69 | 35,600 | 0 | 0.6 |
04/08/2021 |
12.86
|
1,474,700 | 12.69 | 12.94 | 12.69 | 11,300 | 4,100 | 0.1 |
03/08/2021 |
12.69
|
1,073,800 | 12.90 | 13.03 | 12.56 | 44,700 | 23,600 | 0.3 |
02/08/2021 |
12.90
|
1,700,900 | 12.52 | 13.16 | 12.39 | 228,100 | 58,500 | 2.6 |
30/07/2021 |
12.52
|
1,314,700 | 12.43 | 12.73 | 12.31 | 1,000 | 0 | 0.0 |
29/07/2021 |
12.43
|
834,100 | 12.26 | 12.56 | 12.26 | 3,300 | 8,400 | -0.1 |
28/07/2021 |
12.26
|
748,700 | 12.22 | 12.48 | 12.22 | 0 | 22,400 | -0.3 |
27/07/2021 |
12.22
|
806,300 | 12.09 | 12.48 | 12.14 | 28,700 | 7,500 | 0.3 |
26/07/2021 |
12.09
|
869,000 | 12.14 | 12.22 | 11.80 | 10,600 | 0 | 0.1 |
23/07/2021 |
12.14
|
1,142,100 | 12.56 | 12.56 | 12.09 | 13,400 | 0 | 0.2 |
22/07/2021 |
12.56
|
886,400 | 12.52 | 12.90 | 12.18 | 14,100 | 1,500 | 0.2 |
21/07/2021 |
12.52
|
565,500 | 12.69 | 12.99 | 12.43 | 0 | 1,100 | -0.0 |
20/07/2021 |
12.69
|
1,086,600 | 12.05 | 12.73 | 11.75 | 2,400 | 20,100 | -0.2 |
19/07/2021 |
12.05
|
1,671,000 | 12.94 | 12.94 | 12.05 | 5,000 | 600 | 0.1 |
16/07/2021 |
12.94
|
1,497,100 | 12.48 | 13.12 | 12.69 | 1,500 | 15,600 | -0.2 |
15/07/2021 |
12.48
|
989,700 | 12.05 | 12.60 | 12.05 | 20,600 | 29,500 | -0.1 |
14/07/2021 |
12.05
|
1,575,300 | 11.92 | 12.52 | 11.75 | 2,500 | 4,100 | -0.0 |
13/07/2021 |
11.92
|
1,813,800 | 12.05 | 12.35 | 11.50 | 8,000 | 2,200 | 0.1 |
12/07/2021 |
12.05
|
1,761,700 | 12.94 | 12.94 | 12.05 | 36,200 | 0 | 0.5 |
09/07/2021 |
12.94
|
4,437,200 | 13.88 | 13.88 | 12.94 | 36,100 | 20,500 | 0.3 |
08/07/2021 |
13.88
|
4,354,800 | 14.82 | 14.82 | 13.80 | 100 | 40,900 | -0.4 |