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 | 0% | 26,100 | 0 | 0 |
14
14.50
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 50,600 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-21) |
0.30 | 2.19% | 130,500 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-25) |
3 | 27.27% | 622,400 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 745,400 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-30) |
-1.40 | -9.09% | 1,312,420 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-05) |
-20.48 | -59.40% | 7,029,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-16) |
5.36 | 62.01% | 21,254,313 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2020 |
40.06
|
52,660 | 39.99 | 40.06 | 39.28 | 0 | 0 | 0 |
16/11/2020 |
39.99
|
38,051 | 40.22 | 40.54 | 39.75 | 0 | 0 | 0 |
13/11/2020 |
40.22
|
95,630 | 41.48 | 42.03 | 39.75 | 0 | 0 | 0 |
12/11/2020 |
41.48
|
145,658 | 41.79 | 43.05 | 41.32 | 0 | 0 | 0 |
11/11/2020 |
41.79
|
44,310 | 40.06 | 42.58 | 39.44 | 0 | 0 | 0 |
10/11/2020 |
40.06
|
28,200 | 40.77 | 40.77 | 39.75 | 0 | 0 | 0 |
09/11/2020 |
40.77
|
55,706 | 39.59 | 40.77 | 39.28 | 0 | 0 | 0 |
06/11/2020 |
39.59
|
29,300 | 38.65 | 39.59 | 38.34 | 0 | 0 | 0 |
05/11/2020 |
38.65
|
7,400 | 38.49 | 40.06 | 38.10 | 0 | 0 | 0 |
04/11/2020 |
38.49
|
8,600 | 38.89 | 39.28 | 38.18 | 0 | 0 | 0 |
03/11/2020 |
38.89
|
10,700 | 39.12 | 40.06 | 38.26 | 0 | 0 | 0 |
02/11/2020 |
39.12
|
10,210 | 38.81 | 40.06 | 38.57 | 0 | 0 | 0 |
30/10/2020 |
38.81
|
3,200 | 38.49 | 38.89 | 38.10 | 0 | 0 | 0 |
29/10/2020 |
38.49
|
20,720 | 38.41 | 38.49 | 37.79 | 0 | 0 | 0 |
28/10/2020 |
38.41
|
17,500 | 38.18 | 39.28 | 37.71 | 0 | 0 | 0 |
27/10/2020 |
38.18
|
14,405 | 38.81 | 38.81 | 37.31 | 0 | 0 | 0 |
26/10/2020 |
38.81
|
38,442 | 40.38 | 41.24 | 38.81 | 0 | 0 | 0 |
23/10/2020 |
40.38
|
32,800 | 39.28 | 40.85 | 40.06 | 0 | 0 | 0 |
22/10/2020 |
39.28
|
19,520 | 38.49 | 39.28 | 38.49 | 0 | 0 | 0 |
21/10/2020 |
38.49
|
17,800 | 37.71 | 38.96 | 37.71 | 0 | 0 | 0 |
20/10/2020 |
37.71
|
6,100 | 37.71 | 38.10 | 37.00 | 0 | 0 | 0 |
19/10/2020 |
37.71
|
19,100 | 36.92 | 38.81 | 36.29 | 0 | 0 | 0 |
16/10/2020 |
36.92
|
39,350 | 37.16 | 37.24 | 35.90 | 0 | 0 | 0 |
15/10/2020 |
37.16
|
63,787 | 38.10 | 38.18 | 32.99 | 0 | 0 | 0 |
14/10/2020 |
38.10
|
54,900 | 39.20 | 39.20 | 37.86 | 0 | 0 | 0 |
13/10/2020 |
39.20
|
60,743 | 40.46 | 40.46 | 38.41 | 0 | 0 | 0 |
12/10/2020 |
40.46
|
86,000 | 41.24 | 41.56 | 39.67 | 0 | 1,000 | -0.1 |
09/10/2020 |
41.24
|
33,750 | 42.19 | 42.19 | 40.54 | 0 | 2,500 | -0.1 |
08/10/2020 |
42.19
|
33,589 | 41.64 | 42.26 | 40.54 | 0 | 0 | 0 |
07/10/2020 |
41.64
|
84,620 | 43.13 | 43.60 | 41.24 | 0 | 700 | -0.0 |
06/10/2020 |
43.13
|
91,140 | 42.97 | 43.52 | 40.85 | 100 | 0 | 0.0 |
05/10/2020 |
42.97
|
74,120 | 41.56 | 43.21 | 41.87 | 500 | 0 | 0.0 |
02/10/2020 |
41.56
|
169,324 | 39.12 | 42.42 | 39.28 | 3,700 | 0 | 0.2 |
01/10/2020 |
39.12
|
40,040 | 35.82 | 39.12 | 36.21 | 0 | 0 | 0 |
30/09/2020 |
35.82
|
19,037 | 35.74 | 36.53 | 35.82 | 0 | 0 | 0 |
29/09/2020 |
35.74
|
43,335 | 35.04 | 36.53 | 35.35 | 0 | 0 | 0 |
28/09/2020 |
35.04
|
35,600 | 34.49 | 35.43 | 34.49 | 0 | 0 | 0 |
25/09/2020 |
34.49
|
28,957 | 34.64 | 35.04 | 33.94 | 0 | 0 | 0 |
24/09/2020 |
34.64
|
25,955 | 34.96 | 35.27 | 34.64 | 0 | 0 | 0 |
23/09/2020 |
34.96
|
42,395 | 34.64 | 35.82 | 34.72 | 0 | 0 | 0 |
22/09/2020 |
34.64
|
60,270 | 35.90 | 35.90 | 34.64 | 0 | 0 | 0 |
21/09/2020 |
35.90
|
43,236 | 35.12 | 36.53 | 35.12 | 0 | 0 | 0 |
18/09/2020 |
35.12
|
51,820 | 34.57 | 35.27 | 34.57 | 0 | 0 | 0 |
17/09/2020 |
34.57
|
56,435 | 33.70 | 34.96 | 33.39 | 0 | 0 | 0 |
16/09/2020 |
33.70
|
52,919 | 33.07 | 34.02 | 32.99 | 0 | 0 | 0 |
15/09/2020 |
33.07
|
53,281 | 33.78 | 33.78 | 32.99 | 0 | 0 | 0 |
14/09/2020 |
33.78
|
90,520 | 32.92 | 34.96 | 33.23 | 0 | 0 | 0 |
11/09/2020 |
32.92
|
143,851 | 30.40 | 33.39 | 30.64 | 0 | 0 | 0 |
10/09/2020 |
30.40
|
59,100 | 30.72 | 31.27 | 29.93 | 0 | 0 | 0 |
09/09/2020 |
30.72
|
41,020 | 30.64 | 31.27 | 30.24 | 0 | 0 | 0 |
08/09/2020 |
30.64
|
43,400 | 30.95 | 31.42 | 30.32 | 0 | 0 | 0 |
07/09/2020 |
30.95
|
82,204 | 29.77 | 31.82 | 29.85 | 0 | 0 | 0 |
04/09/2020 |
29.77
|
30,046 | 30.32 | 30.32 | 29.22 | 0 | 0 | 0 |
03/09/2020 |
30.32
|
105,900 | 29.69 | 30.64 | 29.07 | 0 | 0 | 0 |
01/09/2020 |
29.69
|
105,990 | 29.85 | 30.32 | 29.07 | 0 | 0 | 0 |
31/08/2020 |
29.85
|
54,967 | 31.27 | 31.42 | 29.46 | 0 | 0 | 0 |
28/08/2020 |
31.27
|
104,109 | 32.21 | 32.21 | 30.87 | 0 | 1,700 | -0.1 |
27/08/2020 |
32.21
|
101,711 | 31.74 | 33.15 | 30.95 | 0 | 0 | 0 |
26/08/2020 |
31.74
|
124,166 | 32.21 | 32.21 | 29.85 | 0 | 0 | 0 |
25/08/2020 |
32.21
|
178,410 | 32.29 | 36.14 | 31.89 | 1,700 | 0 | 0.1 |
24/08/2020 |
32.29
|
96,600 | 29.62 | 32.29 | 31.42 | 0 | 0 | 0 |
21/08/2020 |
29.62
|
213,287 | 25.77 | 29.62 | 25.92 | 0 | 0 | 0 |
20/08/2020 |
25.77
|
38,100 | 25.77 | 26.24 | 25.37 | 0 | 0 | 0 |
19/08/2020 |
25.77
|
63,315 | 24.59 | 25.92 | 23.80 | 0 | 0 | 0 |
18/08/2020 |
24.59
|
82,405 | 25.22 | 25.53 | 23.96 | 0 | 0 | 0 |
17/08/2020 |
25.22
|
93,955 | 27.10 | 27.49 | 24.35 | 0 | 1,500 | -0.0 |
14/08/2020 |
27.10
|
132,182 | 26.63 | 27.49 | 25.22 | 0 | 0 | 0 |
13/08/2020 |
26.63
|
133,850 | 28.12 | 28.12 | 26.32 | 0 | 0 | 0 |
12/08/2020 |
28.12
|
163,955 | 26.63 | 29.38 | 27.57 | 1,500 | 0 | 0.1 |
11/08/2020 |
26.63
|
164,229 | 23.33 | 26.63 | 23.02 | 0 | 0 | 0 |
10/08/2020 |
23.33
|
92,400 | 23.57 | 23.57 | 22.78 | 0 | 0 | 0 |
07/08/2020 |
23.57
|
86,800 | 23.33 | 24.20 | 22.94 | 0 | 0 | 0 |
06/08/2020 |
23.33
|
78,421 | 23.57 | 23.57 | 22.00 | 0 | 0 | 0 |
05/08/2020 |
23.57
|
111,960 | 23.17 | 25.14 | 23.17 | 0 | 0 | 0 |
04/08/2020 |
23.17
|
126,420 | 21.76 | 23.17 | 22.00 | 0 | 0 | 0 |
03/08/2020 |
21.76
|
295,000 | 21.84 | 23.02 | 18.85 | 0 | 0 | 0 |
31/07/2020 |
21.84
|
289,724 | 19.48 | 21.84 | 19.64 | 0 | 0 | 0 |
30/07/2020 |
19.48
|
65,600 | 18.07 | 19.48 | 17.75 | 0 | 0 | 0 |
29/07/2020 |
18.07
|
35,100 | 19.17 | 19.17 | 17.28 | 0 | 0 | 0 |
28/07/2020 |
19.17
|
47,900 | 17.68 | 19.17 | 17.28 | 0 | 0 | 0 |
27/07/2020 |
17.68
|
30,500 | 18.07 | 19.25 | 17.60 | 0 | 0 | 0 |
24/07/2020 |
18.07
|
354,900 | 19.95 | 19.95 | 17.28 | 0 | 0 | 0 |
23/07/2020 |
19.95
|
170,600 | 19.64 | 20.03 | 17.28 | 0 | 0 | 0 |
22/07/2020 |
19.64
|
98,900 | 18.62 | 19.64 | 18.85 | 0 | 0 | 0 |
21/07/2020 |
18.62
|
57,100 | 17.60 | 18.62 | 17.28 | 0 | 0 | 0 |
20/07/2020 |
17.60
|
123,400 | 19.48 | 19.48 | 17.60 | 0 | 0 | 0 |
17/07/2020 |
19.48
|
69,100 | 18.07 | 19.64 | 18.30 | 0 | 0 | 0 |
16/07/2020 |
18.07
|
18,500 | 17.05 | 18.07 | 17.75 | 0 | 0 | 0 |
15/07/2020 |
17.05
|
65,100 | 18.07 | 18.07 | 17.05 | 0 | 0 | 0 |
14/07/2020 |
18.07
|
2,700 | 18.15 | 18.15 | 17.60 | 0 | 0 | 0 |
13/07/2020 |
18.15
|
45,200 | 18.07 | 18.15 | 17.52 | 0 | 0 | 0 |
10/07/2020 |
18.07
|
8,600 | 17.13 | 18.23 | 18.07 | 0 | 0 | 0 |
09/07/2020 |
17.13
|
41,100 | 16.97 | 18.07 | 17.13 | 0 | 0 | 0 |
08/07/2020 |
16.97
|
41,800 | 17.99 | 18.15 | 16.89 | 0 | 0 | 0 |
07/07/2020 |
17.99
|
5,900 | 18.07 | 18.07 | 17.99 | 0 | 0 | 0 |
06/07/2020 |
18.07
|
6,400 | 17.36 | 18.07 | 17.83 | 0 | 0 | 0 |
03/07/2020 |
17.36
|
90,400 | 18.23 | 18.23 | 17.28 | 0 | 400 | -0.0 |
02/07/2020 |
18.23
|
1,700 | 17.91 | 18.23 | 18.23 | 0 | 0 | 0 |
01/07/2020 |
17.91
|
9,700 | 18.07 | 18.07 | 17.36 | 0 | 0 | 0 |
30/06/2020 |
18.07
|
16,800 | 18.46 | 18.46 | 17.28 | 0 | 0 | 0 |