Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
2.15 | 12.64% | 6,812,800 | 100,310 | 2.1 |
16.73
19.50
19.20
|
2 tháng
(2024-07-22) |
2.97 | 18.32% | 9,965,800 | 52,588 | 1.3 |
15.64
19.50
19.20
|
3 tháng
(2024-06-24) |
2.29 | 13.55% | 11,907,800 | -41,115 | -0.4 |
15.64
19.50
19.20
|
6 tháng
(2024-03-25) |
4.43 | 29.97% | 24,376,000 | 194,185 | 3.9 |
14.73
19.50
19.20
|
12 tháng
(2023-09-26) |
4.70 | 32.41% | 41,195,000 | 343,885 | 6.0 |
12.91
19.50
19.20
|
24 tháng
(2022-10-03) |
8.88 | 86.08% | 77,398,000 | -2,962,886 | -45.4 |
6.34
19.50
19.20
|
36 tháng
(2021-10-06) |
-9.62 | -33.38% | 159,626,600 | -2,745,431 | -43.8 |
6.34
28.82
19.20
|
60 tháng
(2019-10-17) |
-1.07 | -5.29% | 304,090,300 | -3,634,271 | -57.4 |
6.34
30.91
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
20.27
|
289,100 | 21.09 | 21.09 | 19.64 | 0 | 300 | -0.0 |
05/02/2021 |
21.09
|
368,600 | 21.09 | 21.09 | 19.64 | 0 | 100 | -0.0 |
04/02/2021 |
21.09
|
523,100 | 20.36 | 21.27 | 19.45 | 0 | 1,600 | -0.0 |
03/02/2021 |
20.36
|
218,700 | 20.45 | 20.64 | 19.05 | 300 | 1,300 | -0.0 |
02/02/2021 |
20.45
|
376,700 | 19.36 | 20.55 | 18.45 | 100 | 0 | 0.0 |
01/02/2021 |
19.36
|
207,600 | 19.55 | 19.55 | 18.27 | 1,600 | 0 | 0.0 |
29/01/2021 |
19.55
|
246,500 | 19.05 | 19.95 | 17.82 | 1,300 | 2,900 | -0.0 |
28/01/2021 |
19.05
|
165,900 | 20.45 | 20.45 | 19.05 | 0 | 4,200 | -0.1 |
27/01/2021 |
20.45
|
225,100 | 21.59 | 21.59 | 20.27 | 0 | 7,800 | -0.2 |
26/01/2021 |
21.59
|
157,500 | 21.64 | 21.82 | 20.73 | 0 | 4,900 | -0.1 |
25/01/2021 |
21.64
|
325,300 | 21.18 | 21.82 | 21.18 | 3,900 | 300 | 0.1 |
22/01/2021 |
21.18
|
222,400 | 20.55 | 21.59 | 19.14 | 3,200 | 2,200 | 0.0 |
21/01/2021 |
20.55
|
84,700 | 20.55 | 20.55 | 19.73 | 4,300 | 900 | 0.1 |
20/01/2021 |
20.55
|
74,800 | 20.55 | 20.55 | 19.55 | 4,100 | 0 | 0.1 |
19/01/2021 |
20.55
|
194,700 | 21.68 | 21.82 | 20.18 | 5,300 | 5,200 | 0.0 |
18/01/2021 |
21.68
|
104,000 | 21.27 | 21.68 | 20.95 | 3,600 | 0 | 0.1 |
15/01/2021 |
21.27
|
141,000 | 20.64 | 21.82 | 20.64 | 0 | 0 | 0 |
14/01/2021 |
20.64
|
155,800 | 21 | 21 | 20 | 0 | 0 | 0 |
13/01/2021 |
21
|
65,800 | 20.91 | 21.36 | 20.55 | 0 | 0 | 0 |
12/01/2021 |
20.91
|
203,900 | 21.41 | 21.41 | 20.73 | 0 | 0 | 0 |
11/01/2021 |
21.41
|
132,600 | 21.73 | 22.36 | 21.36 | 0 | 0 | 0 |
08/01/2021 |
21.73
|
144,200 | 22.14 | 22.55 | 21.50 | 0 | 2,500 | -0.1 |
07/01/2021 |
22.14
|
154,500 | 22.09 | 22.64 | 22.09 | 0 | 100 | -0.0 |
06/01/2021 |
22.09
|
223,900 | 21.82 | 22.55 | 21.82 | 0 | 4,300 | -0.1 |
05/01/2021 |
21.82
|
115,500 | 21.45 | 21.91 | 21 | 0 | 1,000 | -0.0 |
04/01/2021 |
21.45
|
307,200 | 21 | 22.09 | 21.36 | 0 | 6,700 | -0.2 |
31/12/2020 |
21
|
124,740 | 20.77 | 21 | 20.27 | 0 | 0 | 0 |
30/12/2020 |
20.77
|
236,780 | 20.77 | 20.77 | 20.14 | 0 | 0 | 0 |
29/12/2020 |
20.77
|
133,910 | 20.91 | 20.91 | 20.45 | 0 | 3,700 | -0.1 |
28/12/2020 |
20.91
|
309,630 | 20.23 | 21.45 | 20.27 | 3,000 | 3,150 | -0.0 |
25/12/2020 |
20.23
|
352,900 | 18.91 | 20.23 | 19.36 | 300 | 6,000 | -0.1 |
24/12/2020 |
18.91
|
322,600 | 18.68 | 19.45 | 18.55 | 0 | 0 | 0 |
23/12/2020 |
18.68
|
596,530 | 18.27 | 18.73 | 18.36 | 0 | 2,010 | -0.0 |
22/12/2020 |
18.27
|
294,850 | 18.36 | 18.36 | 17.23 | 0 | 81,110 | -1.6 |
21/12/2020 |
18.36
|
260,660 | 18.18 | 18.64 | 18.18 | 3,000 | 52,500 | -1.0 |
18/12/2020 |
18.18
|
269,750 | 18.23 | 18.27 | 17.91 | 1,500 | 40,800 | -0.8 |
17/12/2020 |
18.23
|
218,480 | 18.64 | 18.64 | 18.23 | 2,000 | 32,740 | -0.6 |
16/12/2020 |
18.64
|
158,420 | 18.64 | 18.91 | 18.59 | 0 | 24,460 | -0.5 |
15/12/2020 |
18.64
|
390,950 | 18.91 | 19.45 | 18.59 | 2,000 | 58,500 | -1.2 |
14/12/2020 |
18.91
|
519,580 | 17.91 | 19 | 17.36 | 0 | 78,080 | -1.6 |
11/12/2020 |
17.91
|
190,770 | 18.18 | 18.36 | 17.82 | 0 | 28,600 | -0.6 |
10/12/2020 |
18.18
|
472,610 | 17.45 | 18.18 | 17.27 | 3,360 | 71,500 | -1.3 |
09/12/2020 |
17.45
|
363,770 | 16.36 | 17.50 | 16.41 | 1,000 | 53,600 | -0.7 |
08/12/2020 |
16.36
|
66,860 | 16.23 | 16.41 | 16.27 | 0 | 9,100 | -0.2 |
07/12/2020 |
16.23
|
187,850 | 16.23 | 16.45 | 16.18 | 0 | 143,340 | -2.6 |
04/12/2020 |
16.23
|
127,800 | 16.27 | 16.45 | 16.18 | 50 | 98,350 | -1.8 |
03/12/2020 |
16.27
|
139,530 | 16.41 | 16.55 | 16.27 | 0 | 97,540 | -1.7 |
02/12/2020 |
16.41
|
39,400 | 16.77 | 16.77 | 16.36 | 0 | 25,860 | -0.5 |
01/12/2020 |
16.77
|
58,720 | 16.77 | 16.77 | 16.55 | 600 | 30,050 | -0.5 |
30/11/2020 |
16.77
|
65,990 | 16.82 | 16.82 | 16.32 | 1,000 | 1,120 | -0.0 |
27/11/2020 |
16.82
|
77,410 | 17.23 | 17.27 | 16.82 | 0 | 47,540 | -0.9 |
26/11/2020 |
17.23
|
48,250 | 17.27 | 17.55 | 17.23 | 1,500 | 8,700 | -0.1 |
25/11/2020 |
17.27
|
33,260 | 17.45 | 17.45 | 17.27 | 0 | 5,000 | -0.1 |
24/11/2020 |
17.45
|
57,640 | 17.45 | 17.64 | 17.23 | 0 | 10,000 | -0.2 |
23/11/2020 |
17.45
|
95,480 | 18.09 | 18.18 | 17.45 | 470 | 0 | 0.0 |
20/11/2020 |
18.09
|
59,030 | 18.45 | 18.82 | 18.09 | 0 | 0 | 0 |
19/11/2020 |
18.45
|
90,250 | 19.18 | 19.18 | 18.45 | 0 | 0 | 0 |
18/11/2020 |
19.18
|
55,550 | 19.09 | 19.23 | 18.91 | 0 | 0 | 0 |
17/11/2020 |
19.09
|
63,490 | 19.09 | 19.27 | 18.91 | 1,000 | 0 | 0.0 |
16/11/2020 |
19.09
|
33,140 | 19.45 | 19.64 | 19.09 | 1,000 | 0 | 0.0 |
13/11/2020 |
19.45
|
45,850 | 19.68 | 19.82 | 19.45 | 7,500 | 0 | 0.2 |
12/11/2020 |
19.68
|
78,150 | 19.91 | 19.91 | 19.59 | 2,550 | 0 | 0.1 |
11/11/2020 |
19.91
|
39,370 | 19.91 | 20 | 19.64 | 0 | 0 | 0 |
10/11/2020 |
19.91
|
99,010 | 19.86 | 20 | 19.73 | 0 | 0 | 0 |
09/11/2020 |
19.86
|
63,330 | 19.82 | 19.91 | 19.64 | 0 | 0 | 0 |
06/11/2020 |
19.82
|
62,500 | 19.82 | 19.91 | 19.59 | 0 | 0 | 0 |
05/11/2020 |
19.82
|
81,500 | 19.95 | 19.95 | 19.55 | 0 | 0 | 0 |
04/11/2020 |
19.95
|
64,710 | 19.95 | 20.05 | 19.77 | 0 | 0 | 0 |
03/11/2020 |
19.95
|
64,270 | 19.91 | 20.05 | 19.82 | 0 | 0 | 0 |
02/11/2020 |
19.91
|
90,800 | 19.55 | 19.95 | 19.55 | 0 | 0 | 0 |
30/10/2020 |
19.55
|
22,220 | 18.82 | 19.55 | 18.82 | 1,000 | 0 | 0.0 |
29/10/2020 |
18.82
|
118,310 | 19.36 | 19.36 | 18.36 | 0 | 98,110 | -2.0 |
28/10/2020 |
19.36
|
16,330 | 19.82 | 19.86 | 19.36 | 0 | 0 | 0 |
27/10/2020 |
19.82
|
45,160 | 19.73 | 19.82 | 19.45 | 3,330 | 0 | 0.1 |
26/10/2020 |
19.73
|
242,240 | 19.73 | 20 | 19.45 | 0 | 0 | 0 |
23/10/2020 |
19.73
|
70,560 | 20 | 20.09 | 19.55 | 0 | 0 | 0 |
22/10/2020 |
20
|
58,610 | 20.18 | 20.18 | 19.82 | 0 | 0 | 0 |
21/10/2020 |
20.18
|
63,780 | 20.18 | 20.36 | 20 | 0 | 0 | 0 |
20/10/2020 |
20.18
|
57,390 | 20.23 | 20.32 | 20.05 | 0 | 0 | 0 |
19/10/2020 |
20.23
|
103,110 | 19.64 | 20.32 | 20 | 0 | 0 | 0 |
16/10/2020 |
19.64
|
83,150 | 19.23 | 19.64 | 19.18 | 0 | 0 | 0 |
15/10/2020 |
19.23
|
75,730 | 19 | 19.27 | 19.05 | 0 | 0 | 0 |
14/10/2020 |
19
|
158,430 | 19 | 19.18 | 19 | 0 | 0 | 0 |
13/10/2020 |
19
|
44,730 | 19.09 | 19.18 | 18.91 | 0 | 0 | 0 |
12/10/2020 |
19.09
|
51,020 | 19.18 | 19.36 | 19.09 | 0 | 0 | 0 |
09/10/2020 |
19.18
|
31,720 | 18.91 | 19.27 | 18.91 | 0 | 0 | 0 |
08/10/2020 |
18.91
|
23,140 | 19.36 | 19.45 | 18.91 | 0 | 0 | 0 |
07/10/2020 |
19.36
|
28,980 | 18.91 | 19.45 | 18.86 | 0 | 0 | 0 |
06/10/2020 |
18.91
|
38,030 | 19 | 19 | 18.86 | 20 | 0 | 0.0 |
05/10/2020 |
19
|
34,600 | 19.09 | 19.27 | 18.91 | 0 | 0 | 0 |
02/10/2020 |
19.09
|
21,390 | 19.09 | 19.45 | 19.09 | 0 | 0 | 0 |
01/10/2020 |
19.09
|
62,400 | 18.91 | 19.45 | 18.86 | 0 | 0 | 0 |
30/09/2020 |
18.91
|
186,140 | 19 | 19.09 | 18.36 | 0 | 133,990 | -2.7 |
29/09/2020 |
19
|
77,690 | 19.18 | 19.36 | 18.95 | 0 | 0 | 0 |
28/09/2020 |
19.18
|
73,350 | 19.64 | 19.73 | 19.14 | 0 | 0 | 0 |
25/09/2020 |
19.64
|
73,280 | 19.91 | 19.91 | 19.55 | 0 | 0 | 0 |
24/09/2020 |
19.91
|
83,930 | 20 | 20 | 19.73 | 0 | 0 | 0 |
23/09/2020 |
20
|
62,840 | 20.09 | 20.09 | 20 | 0 | 0 | 0 |
22/09/2020 |
20.09
|
20,620 | 20.09 | 20.09 | 19.91 | 0 | 0 | 0 |
21/09/2020 |
20.09
|
14,480 | 20.09 | 20.41 | 20 | 0 | 0 | 0 |