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) |
-0.80 | -2.39% | 144,500 | 62,900 | 2.2 |
32.50
34.68
32.65
|
2 tháng
(2024-07-22) |
-1.22 | -3.62% | 398,300 | 159,400 | 5.5 |
31.94
34.68
32.65
|
3 tháng
(2024-06-21) |
0.61 | 1.91% | 664,500 | 287,200 | 10.0 |
31.75
34.86
32.65
|
6 tháng
(2024-03-25) |
1.65 | 5.32% | 955,700 | 409,200 | 14.0 |
29.40
34.86
32.65
|
12 tháng
(2023-09-25) |
4.38 | 15.50% | 1,807,100 | 555,200 | 18.6 |
26.29
34.86
32.65
|
24 tháng
(2022-09-30) |
2.34 | 7.70% | 3,878,900 | 977,300 | -0.8 |
20.45
34.86
32.65
|
36 tháng
(2021-10-05) |
4.88 | 17.56% | 13,681,300 | 1,313,900 | 36.6 |
20.45
34.86
32.65
|
60 tháng
(2019-10-16) |
18.93 | 138.04% | 49,972,980 | 1,313,900 | 36.6 |
9.80
34.86
32.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2021 |
18.20
|
87,100 | 17.04 | 18.20 | 17.60 | 0 | 0 | 0 |
02/02/2021 |
17.04
|
190,700 | 16.60 | 17.04 | 16.16 | 0 | 0 | 0 |
01/02/2021 |
16.60
|
112,600 | 17.84 | 17.84 | 16.60 | 0 | 0 | 0 |
29/01/2021 |
17.84
|
107,700 | 17.52 | 17.84 | 16.72 | 0 | 0 | 0 |
28/01/2021 |
17.52
|
198,600 | 18.80 | 18.80 | 17.52 | 0 | 0 | 0 |
27/01/2021 |
18.80
|
195,300 | 19.84 | 19.84 | 18.48 | 0 | 0 | 0 |
26/01/2021 |
19.84
|
68,600 | 20.56 | 20.56 | 19.84 | 0 | 0 | 0 |
25/01/2021 |
20.56
|
39,900 | 20.56 | 20.72 | 20.56 | 0 | 0 | 0 |
22/01/2021 |
20.56
|
34,800 | 20.76 | 21.04 | 20.52 | 0 | 0 | 0 |
21/01/2021 |
20.76
|
78,500 | 20.24 | 20.76 | 20.16 | 0 | 0 | 0 |
20/01/2021 |
20.24
|
84,300 | 20.64 | 20.80 | 19.44 | 0 | 0 | 0 |
19/01/2021 |
20.64
|
141,200 | 21.68 | 21.68 | 20.20 | 0 | 0 | 0 |
18/01/2021 |
21.68
|
137,600 | 21.92 | 22.00 | 21.52 | 0 | 0 | 0 |
15/01/2021 |
21.92
|
128,800 | 22.04 | 22.48 | 21.76 | 0 | 0 | 0 |
14/01/2021 |
22.04
|
80,300 | 22.56 | 22.56 | 22.00 | 0 | 0 | 0 |
13/01/2021 |
22.56
|
125,100 | 22.88 | 23.04 | 22.52 | 0 | 0 | 0 |
12/01/2021 |
22.88
|
130,100 | 21.84 | 23.20 | 21.68 | 0 | 0 | 0 |
11/01/2021 |
21.84
|
99,100 | 21.60 | 22.08 | 21.60 | 0 | 0 | 0 |
08/01/2021 |
21.60
|
80,000 | 21.64 | 21.64 | 21.44 | 0 | 0 | 0 |
07/01/2021 |
21.64
|
123,900 | 21.60 | 21.68 | 21.48 | 0 | 0 | 0 |
06/01/2021 |
21.60
|
143,400 | 21.92 | 22.00 | 21.44 | 0 | 0 | 0 |
05/01/2021 |
21.92
|
142,500 | 21.80 | 22.00 | 21.44 | 0 | 0 | 0 |
04/01/2021 |
21.80
|
83,500 | 21.60 | 22.40 | 21.72 | 0 | 0 | 0 |
31/12/2020 |
21.60
|
73,270 | 21.68 | 21.92 | 21.56 | 0 | 0 | 0 |
30/12/2020 |
21.68
|
84,920 | 22.00 | 22.08 | 21.60 | 0 | 0 | 0 |
29/12/2020 |
22.00
|
101,370 | 22.00 | 22.04 | 21.60 | 0 | 0 | 0 |
28/12/2020 |
22.00
|
136,330 | 22.32 | 22.40 | 22.00 | 0 | 0 | 0 |
25/12/2020 |
22.32
|
97,030 | 21.84 | 22.48 | 21.52 | 0 | 0 | 0 |
24/12/2020 |
21.84
|
288,420 | 23.16 | 23.16 | 21.56 | 0 | 0 | 0 |
23/12/2020 |
23.16
|
55,370 | 23.76 | 24.00 | 23.16 | 0 | 0 | 0 |
22/12/2020 |
23.76
|
133,480 | 22.68 | 23.96 | 22.80 | 0 | 0 | 0 |
21/12/2020 |
22.68
|
529,060 | 21.20 | 22.68 | 21.60 | 0 | 0 | 0 |
18/12/2020 |
21.20
|
103,880 | 21.28 | 21.44 | 20.72 | 0 | 0 | 0 |
17/12/2020 |
21.28
|
110,740 | 21.60 | 21.60 | 20.32 | 0 | 0 | 0 |
16/12/2020 |
21.60
|
70,180 | 21.92 | 22.24 | 21.60 | 0 | 0 | 0 |
15/12/2020 |
21.92
|
208,050 | 20.80 | 21.92 | 20.80 | 0 | 0 | 0 |
14/12/2020 |
20.80
|
171,250 | 20.72 | 20.80 | 20.32 | 0 | 0 | 0 |
11/12/2020 |
20.72
|
127,480 | 20.96 | 20.96 | 20.40 | 0 | 0 | 0 |
10/12/2020 |
20.96
|
95,420 | 21.12 | 21.60 | 20.88 | 0 | 0 | 0 |
09/12/2020 |
21.12
|
179,890 | 20.84 | 21.52 | 20.80 | 0 | 0 | 0 |
08/12/2020 |
20.84
|
118,930 | 21.12 | 21.20 | 20.80 | 0 | 0 | 0 |
07/12/2020 |
21.12
|
215,730 | 21.56 | 21.56 | 20.64 | 0 | 0 | 0 |
04/12/2020 |
21.56
|
40,560 | 21.84 | 21.84 | 21.52 | 0 | 0 | 0 |
03/12/2020 |
21.84
|
146,080 | 21.60 | 22.00 | 21.60 | 0 | 0 | 0 |
02/12/2020 |
21.60
|
479,780 | 20.52 | 21.92 | 20.52 | 0 | 0 | 0 |
01/12/2020 |
20.52
|
384,170 | 19.20 | 20.52 | 18.80 | 0 | 0 | 0 |
30/11/2020 |
19.20
|
101,840 | 19.32 | 19.52 | 19.08 | 0 | 0 | 0 |
27/11/2020 |
19.32
|
108,150 | 19.32 | 19.36 | 19.12 | 0 | 0 | 0 |
26/11/2020 |
19.32
|
208,900 | 19.04 | 19.60 | 19.04 | 0 | 0 | 0 |
25/11/2020 |
19.04
|
118,140 | 19.52 | 19.68 | 18.96 | 0 | 0 | 0 |
24/11/2020 |
19.52
|
276,450 | 18.56 | 19.84 | 18.56 | 0 | 0 | 0 |
23/11/2020 |
18.56
|
159,790 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
20/11/2020 |
18.60
|
157,640 | 18.80 | 18.80 | 17.84 | 0 | 0 | 0 |
19/11/2020 |
18.80
|
176,350 | 18.56 | 18.88 | 18.24 | 0 | 0 | 0 |
18/11/2020 |
18.56
|
231,390 | 18.28 | 19.28 | 18.28 | 0 | 0 | 0 |
17/11/2020 |
18.28
|
274,950 | 17.12 | 18.28 | 16.64 | 0 | 0 | 0 |
16/11/2020 |
17.12
|
285,630 | 16.24 | 17.36 | 16.56 | 0 | 0 | 0 |
13/11/2020 |
16.24
|
342,970 | 15.20 | 16.24 | 16.16 | 0 | 0 | 0 |
12/11/2020 |
15.20
|
651,560 | 14.24 | 15.20 | 14.24 | 0 | 0 | 0 |
11/11/2020 |
14.24
|
138,600 | 14.24 | 14.64 | 14.16 | 0 | 0 | 0 |
10/11/2020 |
14.24
|
61,810 | 14.48 | 14.48 | 14.24 | 0 | 0 | 0 |
09/11/2020 |
14.48
|
68,010 | 14.48 | 14.96 | 14.40 | 0 | 0 | 0 |
06/11/2020 |
14.48
|
193,120 | 13.92 | 14.56 | 14.00 | 0 | 0 | 0 |
05/11/2020 |
13.92
|
41,300 | 13.92 | 14.08 | 13.80 | 0 | 0 | 0 |
04/11/2020 |
13.92
|
35,880 | 13.80 | 13.92 | 13.76 | 0 | 0 | 0 |
03/11/2020 |
13.80
|
16,730 | 13.76 | 14.16 | 13.76 | 0 | 0 | 0 |
02/11/2020 |
13.76
|
42,670 | 13.40 | 14.32 | 13.40 | 0 | 0 | 0 |
30/10/2020 |
13.40
|
51,950 | 13.40 | 13.88 | 13.36 | 0 | 0 | 0 |
29/10/2020 |
13.40
|
29,460 | 13.36 | 13.80 | 13.28 | 0 | 0 | 0 |
28/10/2020 |
13.36
|
46,550 | 13.60 | 13.88 | 13.36 | 0 | 0 | 0 |
27/10/2020 |
13.60
|
13,500 | 13.60 | 13.96 | 13.44 | 0 | 0 | 0 |
26/10/2020 |
13.60
|
51,890 | 13.92 | 14.08 | 13.60 | 0 | 0 | 0 |
23/10/2020 |
13.92
|
23,970 | 13.52 | 14.32 | 13.52 | 0 | 0 | 0 |
22/10/2020 |
13.52
|
13,930 | 13.68 | 13.68 | 13.52 | 0 | 0 | 0 |
21/10/2020 |
13.68
|
21,340 | 13.76 | 13.76 | 13.60 | 0 | 0 | 0 |
20/10/2020 |
13.76
|
54,810 | 13.88 | 13.96 | 13.60 | 0 | 0 | 0 |
19/10/2020 |
13.88
|
58,270 | 14.00 | 14.00 | 13.72 | 0 | 0 | 0 |
16/10/2020 |
14.00
|
37,650 | 14.08 | 14.08 | 13.84 | 0 | 0 | 0 |
15/10/2020 |
14.08
|
24,360 | 14.40 | 14.40 | 13.92 | 0 | 0 | 0 |
14/10/2020 |
14.40
|
36,170 | 14.40 | 14.40 | 13.84 | 0 | 0 | 0 |
13/10/2020 |
14.40
|
4,690 | 14.64 | 14.64 | 13.84 | 0 | 0 | 0 |
12/10/2020 |
14.64
|
5,590 | 14.64 | 14.88 | 14.64 | 0 | 0 | 0 |
09/10/2020 |
14.64
|
152,440 | 13.84 | 14.72 | 13.76 | 0 | 0 | 0 |
08/10/2020 |
13.84
|
86,050 | 13.56 | 14.08 | 13.60 | 0 | 0 | 0 |
07/10/2020 |
13.56
|
33,570 | 13.60 | 13.60 | 13.52 | 0 | 0 | 0 |
06/10/2020 |
13.60
|
37,200 | 13.60 | 13.60 | 13.56 | 0 | 0 | 0 |
05/10/2020 |
13.60
|
33,830 | 13.60 | 13.76 | 13.52 | 0 | 0 | 0 |
02/10/2020 |
13.60
|
13,300 | 13.60 | 14.32 | 13.20 | 0 | 0 | 0 |
01/10/2020 |
13.60
|
29,460 | 13.52 | 13.60 | 13.52 | 0 | 0 | 0 |
30/09/2020 |
13.52
|
20,320 | 13.60 | 13.60 | 13.52 | 0 | 0 | 0 |
29/09/2020 |
13.60
|
14,250 | 13.68 | 13.68 | 13.56 | 0 | 0 | 0 |
28/09/2020 |
13.68
|
81,430 | 13.52 | 13.76 | 13.52 | 0 | 0 | 0 |
25/09/2020 |
13.52
|
34,240 | 13.60 | 13.72 | 13.52 | 0 | 0 | 0 |
24/09/2020 |
13.60
|
7,140 | 13.68 | 13.68 | 13.48 | 0 | 0 | 0 |
23/09/2020 |
13.68
|
110 | 13.60 | 13.68 | 13.28 | 0 | 0 | 0 |
22/09/2020 |
13.60
|
77,980 | 13.60 | 13.68 | 13.52 | 0 | 0 | 0 |
21/09/2020 |
13.60
|
12,330 | 13.60 | 13.68 | 13.52 | 0 | 0 | 0 |
18/09/2020 |
13.60
|
38,610 | 13.60 | 13.76 | 13.52 | 0 | 0 | 0 |
17/09/2020 |
13.60
|
33,480 | 13.64 | 13.64 | 13.52 | 0 | 0 | 0 |
16/09/2020 |
13.64
|
11,240 | 13.64 | 13.76 | 13.60 | 0 | 0 | 0 |