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) |
-3.90 | -11.40% | 1,121,100 | 3,400 | 0.1 |
29
34.20
30.80
|
2 tháng
(2024-07-22) |
-4.20 | -12.17% | 3,790,000 | 79,900 | 2.6 |
28.80
35.60
30.80
|
3 tháng
(2024-06-21) |
-44 | -59.22% | 9,505,800 | 85,448 | 2.9 |
28.80
74.30
30.80
|
6 tháng
(2024-03-25) |
5.80 | 23.67% | 12,469,200 | 50,509 | 1.7 |
24.10
74.30
30.80
|
12 tháng
(2023-09-25) |
5.37 | 21.54% | 13,470,600 | 64,309 | 2.0 |
24.10
74.30
30.80
|
24 tháng
(2022-09-30) |
6 | 24.69% | 14,106,678 | 187,743 | 5.6 |
21.87
74.30
30.80
|
36 tháng
(2021-10-05) |
4.65 | 18.13% | 18,091,547 | 12,943 | 0.7 |
21.87
74.30
30.80
|
60 tháng
(2019-10-16) |
14.72 | 94.49% | 34,442,375 | 315,034 | 9.3 |
13.51
74.30
30.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2021 |
24.56
|
69,408 | 24.71 | 24.78 | 24.48 | 7,100 | 900 | 0.2 |
15/01/2021 |
24.71
|
128,492 | 24.78 | 25.09 | 24.33 | 2,300 | 400 | 0.1 |
14/01/2021 |
24.78
|
112,985 | 24.33 | 24.86 | 24.10 | 0 | 0 | 0 |
13/01/2021 |
24.33
|
255,275 | 24.48 | 25.77 | 23.42 | 8,900 | 0 | 0.3 |
12/01/2021 |
24.48
|
113,380 | 22.81 | 24.48 | 22.81 | 600 | 0 | 0.0 |
11/01/2021 |
22.81
|
113,400 | 21.67 | 23.26 | 21.36 | 0 | 4,300 | -0.1 |
08/01/2021 |
21.67
|
125,900 | 21.14 | 21.67 | 21.29 | 4,000 | 5,000 | -0.0 |
07/01/2021 |
21.14
|
73,700 | 20.60 | 21.29 | 20.60 | 0 | 0 | 0 |
06/01/2021 |
20.60
|
98,700 | 20.91 | 20.91 | 20.53 | 600 | 0 | 0.0 |
05/01/2021 |
20.91
|
58,291 | 21.14 | 21.21 | 20.76 | 700 | 0 | 0.0 |
04/01/2021 |
21.14
|
70,100 | 21.29 | 21.67 | 20.98 | 300 | 0 | 0.0 |
31/12/2020 |
21.29
|
57,900 | 21.52 | 21.52 | 20.83 | 2,628 | 0 | 0.1 |
30/12/2020 |
21.52
|
141,864 | 20.37 | 21.67 | 20.53 | 6,000 | 3,700 | 0.1 |
29/12/2020 |
20.37
|
78,913 | 20.22 | 20.53 | 20.07 | 0 | 4,300 | -0.1 |
28/12/2020 |
20.22
|
115,600 | 20.37 | 20.83 | 20.22 | 3,500 | 0 | 0.1 |
25/12/2020 |
20.37
|
52,700 | 20.15 | 20.53 | 19.84 | 0 | 1,100 | -0.0 |
24/12/2020 |
20.15
|
27,200 | 20.45 | 20.53 | 20.07 | 100 | 0 | 0.0 |
23/12/2020 |
20.45
|
53,500 | 20.76 | 20.76 | 20.45 | 1 | 0 | 0.0 |
22/12/2020 |
20.76
|
95,130 | 20.30 | 20.83 | 20.37 | 0 | 3,600 | -0.1 |
21/12/2020 |
20.30
|
46,200 | 20.45 | 20.53 | 20.15 | 0 | 0 | 0 |
18/12/2020 |
20.45
|
20,200 | 20.37 | 20.53 | 20.30 | 0 | 1,700 | -0.0 |
17/12/2020 |
20.37
|
48,900 | 20.45 | 20.83 | 20.15 | 100 | 800 | -0.0 |
16/12/2020 |
20.45
|
46,600 | 20.76 | 20.98 | 20.45 | 1,100 | 2,100 | -0.0 |
15/12/2020 |
20.76
|
103,412 | 20.53 | 20.91 | 20.07 | 0 | 0 | 0 |
14/12/2020 |
20.53
|
82,475 | 19.84 | 20.53 | 19.99 | 2,800 | 0 | 0.1 |
11/12/2020 |
19.84
|
56,450 | 19.99 | 19.99 | 19.61 | 3,000 | 0 | 0.1 |
10/12/2020 |
19.99
|
46,200 | 19.99 | 20.30 | 19.77 | 0 | 0 | 0 |
09/12/2020 |
19.99
|
43,110 | 19.69 | 20.37 | 19.61 | 7,300 | 0 | 0.2 |
08/12/2020 |
19.69
|
39,800 | 20.07 | 20.07 | 19.69 | 0 | 0 | 0 |
07/12/2020 |
20.07
|
38,200 | 20.15 | 20.22 | 19.92 | 0 | 0 | 0 |
04/12/2020 |
20.15
|
50,004 | 20.37 | 20.37 | 19.84 | 800 | 500 | 0.0 |
03/12/2020 |
20.37
|
85,400 | 20.07 | 20.53 | 20.07 | 200 | 4,152 | -0.1 |
02/12/2020 |
20.07
|
108,500 | 19.77 | 20.68 | 19.77 | 400 | 1,430 | -0.0 |
01/12/2020 |
19.77
|
128,184 | 19.23 | 19.77 | 18.85 | 800 | 0 | 0.0 |
30/11/2020 |
19.23
|
20,400 | 19.01 | 19.69 | 18.63 | 1,500 | 1,400 | 0.0 |
27/11/2020 |
19.01
|
41,400 | 19.54 | 19.54 | 18.70 | 0 | 0 | 0 |
26/11/2020 |
19.54
|
39,800 | 19.31 | 19.92 | 19.31 | 0 | 0 | 0 |
25/11/2020 |
19.31
|
79,100 | 18.70 | 20.15 | 18.63 | 4,100 | 500 | 0.1 |
24/11/2020 |
18.70
|
109,200 | 17.87 | 19.01 | 18.17 | 3,900 | 100 | 0.0 |
23/11/2020 |
17.87
|
19,606 | 17.64 | 18.55 | 17.64 | 3,900 | 100 | 0.1 |
20/11/2020 |
17.64
|
11,100 | 17.87 | 17.87 | 17.49 | 17 | 0 | 0.0 |
19/11/2020 |
17.87
|
10,520 | 17.94 | 17.94 | 17.87 | 300 | 0 | 0.0 |
18/11/2020 |
17.94
|
23,800 | 17.49 | 18.02 | 17.49 | 3,200 | 3,000 | 0.0 |
17/11/2020 |
17.49
|
6,200 | 17.49 | 17.49 | 16.73 | 1,000 | 0 | 0.0 |
16/11/2020 |
17.49
|
12,000 | 17.49 | 17.56 | 17.41 | 1,200 | 500 | 0.0 |
13/11/2020 |
17.49
|
12,120 | 17.49 | 17.49 | 17.49 | 3,120 | 0 | 0.1 |
12/11/2020 |
17.49
|
8,210 | 17.71 | 17.79 | 17.49 | 3,100 | 0 | 0.1 |
11/11/2020 |
17.71
|
4,500 | 17.56 | 17.87 | 17.64 | 500 | 0 | 0.0 |
10/11/2020 |
17.56
|
7,520 | 17.49 | 17.71 | 17.56 | 4,400 | 0 | 0.1 |
09/11/2020 |
17.49
|
1,865 | 17.49 | 17.56 | 17.49 | 1,245 | 0 | 0.0 |
06/11/2020 |
17.49
|
6,800 | 17.49 | 17.49 | 17.49 | 300 | 0 | 0.0 |
05/11/2020 |
17.49
|
18,000 | 17.49 | 17.56 | 17.49 | 1,100 | 0 | 0.0 |
04/11/2020 |
17.49
|
1,300 | 17.49 | 18.02 | 17.49 | 0 | 0 | 0 |
03/11/2020 |
17.49
|
16,710 | 17.49 | 19.39 | 17.49 | 0 | 0 | 0 |
02/11/2020 |
17.49
|
6,510 | 17.41 | 17.49 | 17.41 | 0 | 0 | 0 |
30/10/2020 |
17.41
|
4,010 | 17.71 | 17.71 | 17.33 | 1,000 | 0 | 0.0 |
29/10/2020 |
17.71
|
4,200 | 17.26 | 17.71 | 17.26 | 0 | 0 | 0 |
28/10/2020 |
17.26
|
20,405 | 17.49 | 17.49 | 17.11 | 1,900 | 0 | 0.0 |
27/10/2020 |
17.49
|
20,538 | 17.64 | 17.64 | 17.41 | 5,000 | 0 | 0.1 |
26/10/2020 |
17.64
|
1,845 | 18.17 | 18.17 | 17.64 | 0 | 0 | 0 |
23/10/2020 |
18.17
|
2,300 | 17.79 | 18.17 | 17.71 | 1,900 | 0 | 0.0 |
22/10/2020 |
17.79
|
12,810 | 17.71 | 17.87 | 17.71 | 1,200 | 0 | 0.0 |
21/10/2020 |
17.71
|
17,084 | 17.64 | 17.87 | 17.56 | 8,129 | 0 | 0.2 |
20/10/2020 |
17.64
|
4,500 | 17.49 | 17.64 | 17.56 | 3,100 | 0 | 0.1 |
19/10/2020 |
17.49
|
8,200 | 17.41 | 17.64 | 17.41 | 6,100 | 600 | 0.1 |
16/10/2020 |
17.41
|
4,747 | 17.49 | 17.49 | 17.41 | 1,000 | 0 | 0.0 |
15/10/2020 |
17.49
|
35,600 | 17.56 | 17.64 | 17.41 | 0 | 100 | -0.0 |
14/10/2020 |
17.56
|
11,200 | 17.64 | 17.71 | 17.49 | 500 | 0 | 0.0 |
13/10/2020 |
17.64
|
10,190 | 17.94 | 18.17 | 17.41 | 2,000 | 0 | 0.0 |
12/10/2020 |
17.94
|
1,700 | 18.09 | 18.09 | 17.49 | 0 | 0 | 0 |
09/10/2020 |
18.09
|
6,230 | 17.94 | 18.09 | 17.64 | 1,000 | 0 | 0.0 |
08/10/2020 |
17.94
|
7,600 | 17.94 | 17.94 | 17.79 | 1,800 | 0 | 0.0 |
07/10/2020 |
17.94
|
4,710 | 17.94 | 18.02 | 17.79 | 1,300 | 0 | 0.0 |
06/10/2020 |
17.94
|
22,900 | 18.02 | 18.02 | 17.71 | 2,000 | 0 | 0.0 |
05/10/2020 |
18.02
|
22,270 | 18.09 | 18.25 | 17.87 | 2,309 | 0 | 0.1 |
02/10/2020 |
18.09
|
39,600 | 18.25 | 18.25 | 17.49 | 4,600 | 22,700 | -0.4 |
01/10/2020 |
18.25
|
13,727 | 17.87 | 18.47 | 18.02 | 4,927 | 0 | 0 |
30/09/2020 |
17.87
|
4,800 | 18.40 | 18.93 | 17.87 | 2,100 | 0 | 0.1 |
29/09/2020 |
18.40
|
8,620 | 18.40 | 19.54 | 18.40 | 2,300 | 100 | 0.1 |
28/09/2020 |
18.40
|
6,320 | 18.47 | 18.63 | 18.40 | 700 | 0 | 0.0 |
25/09/2020 |
18.47
|
10,400 | 18.63 | 18.70 | 18.40 | 3,800 | 0 | 0.1 |
24/09/2020 |
18.63
|
4,950 | 18.63 | 18.85 | 18.55 | 2,000 | 0 | 0.0 |
23/09/2020 |
18.63
|
12,620 | 19.01 | 19.01 | 18.55 | 900 | 0 | 0.0 |
22/09/2020 |
19.01
|
99,166 | 18.25 | 19.23 | 18.25 | 300 | 300 | -0.0 |
21/09/2020 |
18.25
|
45,400 | 17.64 | 18.25 | 17.87 | 400 | 0 | 0.0 |
18/09/2020 |
17.64
|
11,800 | 17.87 | 17.87 | 17.64 | 2,200 | 0 | 0.1 |
17/09/2020 |
17.87
|
7,800 | 17.64 | 17.87 | 17.79 | 0 | 0 | 0 |
16/09/2020 |
17.64
|
15,100 | 17.64 | 17.87 | 17.64 | 0 | 0 | 0 |
15/09/2020 |
17.64
|
5,100 | 17.64 | 17.87 | 17.64 | 3,535 | 0 | 0.1 |
14/09/2020 |
17.64
|
14,716 | 17.64 | 17.94 | 17.49 | 300 | 0 | 0.0 |
11/09/2020 |
17.64
|
20,650 | 17.41 | 17.64 | 17.33 | 0 | 9,500 | -0.2 |
10/09/2020 |
17.41
|
8,805 | 17.33 | 17.41 | 17.33 | 1,100 | 5,000 | -0.1 |
09/09/2020 |
17.33
|
16,225 | 17.56 | 17.56 | 17.33 | 15 | 12,600 | -0.3 |
08/09/2020 |
17.56
|
3,106 | 17.64 | 17.64 | 17.41 | 0 | 0 | 0 |
07/09/2020 |
17.64
|
10,400 | 17.79 | 17.79 | 17.64 | 0 | 0 | 0 |
04/09/2020 |
17.79
|
9,600 | 17.64 | 18.09 | 17.26 | 1,100 | 1,800 | -0.0 |
03/09/2020 |
17.64
|
13,965 | 17.41 | 19.77 | 17.49 | 610 | 2,400 | -0.0 |
01/09/2020 |
17.41
|
3,708 | 17.26 | 17.49 | 17.26 | 0 | 0 | 0 |
31/08/2020 |
17.26
|
16,400 | 17.33 | 17.49 | 17.18 | 800 | 0 | 0.0 |
28/08/2020 |
17.33
|
9,010 | 17.11 | 17.33 | 17.26 | 0 | 0 | 0 |