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) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
16.50
|
1,316,590 | 16.50 | 16.64 | 16.37 | 47,170 | 148,570 | -1.9 |
17/09/2020 |
16.50
|
2,237,030 | 16.33 | 16.72 | 16.28 | 464,320 | 185,910 | 5.2 |
16/09/2020 |
16.33
|
1,957,510 | 16.02 | 16.41 | 16.06 | 43,360 | 617,540 | -10.6 |
15/09/2020 |
16.02
|
713,820 | 15.93 | 16.10 | 15.93 | 15,350 | 22,500 | -0.1 |
14/09/2020 |
15.93
|
1,165,660 | 15.88 | 16.06 | 15.88 | 48,690 | 103,950 | -1.0 |
11/09/2020 |
15.88
|
420,100 | 15.93 | 16.02 | 15.84 | 40,110 | 93,410 | -1.0 |
10/09/2020 |
15.93
|
1,305,360 | 15.75 | 16.10 | 15.84 | 85,750 | 0 | 1.5 |
09/09/2020 |
15.75
|
1,613,880 | 15.93 | 15.93 | 15.66 | 12,910 | 0 | 0.2 |
08/09/2020 |
15.93
|
875,440 | 15.88 | 16.10 | 15.80 | 17,590 | 62,090 | -0.8 |
07/09/2020 |
15.88
|
2,121,850 | 16.28 | 16.28 | 15.88 | 129,980 | 701,150 | -10.4 |
04/09/2020 |
16.28
|
1,513,180 | 16.50 | 16.50 | 16.24 | 9,010 | 382,680 | -6.9 |
03/09/2020 |
16.50
|
1,645,030 | 16.55 | 16.90 | 16.37 | 24,290 | 168,010 | -2.7 |
01/09/2020 |
16.55
|
1,160,400 | 16.37 | 16.64 | 16.33 | 49,870 | 500 | 0.9 |
31/08/2020 |
16.37
|
1,041,860 | 16.77 | 16.99 | 16.37 | 20,010 | 144,510 | -2.3 |
28/08/2020 |
16.77
|
1,394,040 | 16.81 | 17.12 | 16.77 | 15,370 | 7,010 | 0.2 |
27/08/2020 |
16.81
|
3,138,320 | 16.19 | 16.90 | 16.19 | 59,530 | 2,560 | 1.1 |
26/08/2020 |
16.19
|
1,174,340 | 16.06 | 16.33 | 16.02 | 78,060 | 2,100 | 1.4 |
25/08/2020 |
16.06
|
1,057,080 | 16.24 | 16.33 | 16.06 | 11,060 | 36,500 | -0.5 |
24/08/2020 |
16.24
|
2,171,150 | 15.84 | 16.28 | 15.93 | 56,020 | 43,090 | 0.2 |
21/08/2020 |
15.84
|
865,400 | 15.75 | 15.97 | 15.66 | 2,780 | 12,390 | -0.2 |
20/08/2020 |
15.75
|
606,450 | 15.88 | 15.93 | 15.71 | 2,000 | 710 | 0.0 |
19/08/2020 |
15.88
|
833,150 | 15.93 | 16.06 | 15.84 | 21,070 | 8,370 | 0.2 |
18/08/2020 |
15.93
|
2,502,290 | 15.44 | 16.15 | 15.53 | 26,150 | 543,850 | -9.3 |
17/08/2020 |
15.44
|
617,570 | 15.35 | 15.66 | 15.35 | 0 | 25,110 | -0.4 |
14/08/2020 |
15.35
|
965,480 | 15.62 | 15.66 | 15.35 | 2,400 | 344,720 | -6.0 |
13/08/2020 |
15.62
|
754,700 | 15.66 | 15.80 | 15.62 | 1,930 | 369,250 | -6.5 |
12/08/2020 |
15.66
|
460,110 | 15.80 | 15.88 | 15.66 | 10,480 | 290 | 0.2 |
11/08/2020 |
15.80
|
930,190 | 15.57 | 15.84 | 15.53 | 8,210 | 0 | 0.1 |
10/08/2020 |
15.57
|
1,734,410 | 15.35 | 16.02 | 15.35 | 16,190 | 20,970 | -0.1 |
07/08/2020 |
15.35
|
529,080 | 15.35 | 15.53 | 15.31 | 1,520 | 11,080 | -0.2 |
06/08/2020 |
15.35
|
978,410 | 15.66 | 15.66 | 15.26 | 3,620 | 447,720 | -7.7 |
05/08/2020 |
15.66
|
527,850 | 15.66 | 15.88 | 15.62 | 5,430 | 7,060 | -0.0 |
04/08/2020 |
15.66
|
702,380 | 15.49 | 15.80 | 15.53 | 27,250 | 0 | 0.5 |
03/08/2020 |
15.49
|
604,930 | 15.40 | 15.57 | 15.13 | 37,330 | 8,730 | 0.5 |
31/07/2020 |
15.40
|
470,060 | 15.49 | 15.49 | 15.09 | 1,300 | 2,500 | -0.0 |
30/07/2020 |
15.49
|
427,730 | 15.57 | 15.62 | 15.31 | 9,630 | 160,960 | -2.5 |
29/07/2020 |
15.57
|
2,682,410 | 15.22 | 15.57 | 14.64 | 9,630 | 160,960 | -2.5 |
28/07/2020 |
15.22
|
996,000 | 15.13 | 15.49 | 15.04 | 1,000 | 1,500 | -0.0 |
27/07/2020 |
15.13
|
2,137,110 | 15.93 | 15.93 | 14.87 | 6,050 | 10,000 | -0.1 |
24/07/2020 |
15.93
|
2,618,490 | 15.75 | 15.93 | 14.73 | 8,120 | 220 | 0.1 |
23/07/2020 |
15.75
|
1,840,100 | 16.02 | 16.06 | 15.75 | 0 | 1,066,930 | -19.1 |
22/07/2020 |
16.02
|
1,422,120 | 16.02 | 16.15 | 15.84 | 3,230 | 372,200 | -6.7 |
21/07/2020 |
16.02
|
1,732,030 | 15.49 | 16.02 | 15.22 | 14,300 | 21,760 | -0.1 |
20/07/2020 |
15.49
|
1,725,760 | 15.93 | 15.97 | 15.49 | 23,140 | 275,450 | -4.5 |
17/07/2020 |
15.93
|
963,980 | 15.88 | 16.02 | 15.88 | 9,310 | 247,080 | -4.3 |
16/07/2020 |
15.88
|
1,289,320 | 15.93 | 16.19 | 15.88 | 7,900 | 311,150 | -5.5 |
15/07/2020 |
15.93
|
1,371,300 | 16.15 | 16.19 | 15.93 | 30,030 | 580,870 | -10.0 |
14/07/2020 |
16.15
|
1,456,340 | 16.06 | 16.15 | 15.93 | 5,410 | 513,130 | -9.2 |
13/07/2020 |
16.06
|
1,503,010 | 16.10 | 16.19 | 15.97 | 520 | 612,350 | -11.1 |
10/07/2020 |
16.10
|
1,171,290 | 16.15 | 16.37 | 16.02 | 11,580 | 404,410 | -7.2 |
09/07/2020 |
16.15
|
1,116,490 | 16.02 | 16.24 | 16.02 | 4,830 | 415,100 | -7.5 |
08/07/2020 |
16.02
|
820,200 | 16.10 | 16.15 | 16.02 | 8,030 | 304,500 | -5.4 |
07/07/2020 |
16.10
|
1,119,290 | 16.37 | 16.41 | 16.10 | 7,060 | 307,000 | -5.5 |
06/07/2020 |
16.37
|
733,310 | 16.33 | 16.50 | 16.33 | 7,030 | 2,100 | 0.1 |
03/07/2020 |
16.33
|
939,960 | 16.02 | 16.59 | 16.02 | 1,010 | 10 | 0.0 |
02/07/2020 |
16.02
|
764,530 | 16.10 | 16.24 | 16.02 | 1,200 | 240,060 | -4.3 |
01/07/2020 |
16.10
|
1,085,620 | 16.06 | 16.28 | 15.93 | 17,280 | 302,100 | -5.2 |
30/06/2020 |
16.06
|
931,290 | 16.06 | 16.37 | 15.84 | 14,020 | 200,000 | -3.4 |
29/06/2020 |
16.06
|
1,586,930 | 16.64 | 16.64 | 15.75 | 4,510 | 413,050 | -7.5 |
26/06/2020 |
16.64
|
2,303,680 | 16.55 | 16.81 | 16.28 | 40 | 1,374,950 | -25.8 |
25/06/2020 |
16.55
|
1,220,070 | 16.72 | 16.72 | 16.55 | 17,000 | 532,510 | -9.7 |
24/06/2020 |
16.72
|
1,076,050 | 16.90 | 17.03 | 16.68 | 6,530 | 443,040 | -8.3 |
23/06/2020 |
16.90
|
1,123,420 | 16.81 | 17.26 | 16.81 | 10 | 17,200 | -0.3 |
22/06/2020 |
16.81
|
1,291,490 | 16.95 | 17.03 | 16.77 | 17,650 | 528,840 | -9.7 |
19/06/2020 |
16.95
|
1,101,600 | 16.72 | 17.03 | 16.77 | 40,280 | 10,600 | 0.6 |
18/06/2020 |
16.72
|
803,050 | 16.99 | 16.99 | 16.72 | 2,600 | 9,570 | -0.1 |
17/06/2020 |
16.99
|
939,610 | 16.86 | 17.12 | 16.68 | 25,460 | 58,040 | -0.6 |
16/06/2020 |
16.86
|
1,450,060 | 16.55 | 16.95 | 16.64 | 19,940 | 4,900 | 0.3 |
15/06/2020 |
16.55
|
1,984,730 | 17.26 | 17.34 | 16.46 | 17,750 | 170,290 | -2.9 |
12/06/2020 |
17.26
|
2,853,340 | 17.26 | 17.39 | 16.64 | 8,300 | 125,330 | -2.2 |
11/06/2020 |
17.26
|
5,040,150 | 17.70 | 18.49 | 17.26 | 68,170 | 363,880 | -6.0 |
10/06/2020 |
17.70
|
2,682,360 | 17.61 | 18.05 | 17.43 | 49,480 | 643,890 | -11.9 |
09/06/2020 |
17.61
|
4,972,050 | 16.99 | 18.05 | 16.95 | 90,540 | 2,207,950 | -41.2 |
08/06/2020 |
16.99
|
3,964,320 | 16.90 | 17.26 | 16.90 | 67,910 | 2,212,080 | -41.3 |
05/06/2020 |
16.90
|
1,300,120 | 17.12 | 17.12 | 16.86 | 59,650 | 704,120 | -12.3 |
04/06/2020 |
17.12
|
1,894,620 | 17.30 | 17.39 | 17.08 | 100 | 854,220 | -16.6 |
03/06/2020 |
17.30
|
3,933,050 | 16.95 | 17.30 | 16.46 | 161,790 | 2,808,300 | -50.2 |
02/06/2020 |
16.95
|
1,416,420 | 17.17 | 17.30 | 16.95 | 19,200 | 746,120 | -14.1 |
01/06/2020 |
17.17
|
1,293,770 | 17.08 | 17.39 | 17.08 | 9,480 | 258,680 | -4.8 |
29/05/2020 |
17.08
|
1,645,170 | 17.56 | 17.61 | 16.99 | 1,240 | 768,930 | -14.9 |
28/05/2020 |
17.56
|
683,980 | 17.70 | 17.83 | 17.56 | 9,470 | 271,600 | -5.2 |
27/05/2020 |
17.70
|
1,432,270 | 17.61 | 18.23 | 17.61 | 14,260 | 820,000 | -16.3 |
26/05/2020 |
17.61
|
1,080,460 | 17.52 | 17.79 | 17.56 | 17,020 | 744,390 | -14.5 |
25/05/2020 |
17.52
|
1,205,640 | 17.43 | 17.70 | 17.43 | 51,050 | 650,000 | -11.9 |
22/05/2020 |
17.43
|
1,465,840 | 17.79 | 17.92 | 17.43 | 6,550 | 761,960 | -15.1 |
21/05/2020 |
17.79
|
1,352,790 | 18.14 | 18.23 | 17.79 | 12,020 | 525,900 | -10.5 |
20/05/2020 |
18.14
|
848,290 | 18.10 | 18.32 | 18.01 | 7,780 | 449,380 | -9.1 |
19/05/2020 |
18.10
|
869,940 | 18.32 | 18.45 | 18.10 | 4,760 | 244,870 | -4.9 |
18/05/2020 |
18.32
|
889,570 | 17.96 | 18.32 | 17.96 | 19,680 | 1,550 | 0.4 |
15/05/2020 |
17.96
|
725,880 | 18.27 | 18.49 | 17.79 | 29,080 | 24,050 | 0.1 |
14/05/2020 |
18.27
|
1,245,400 | 18.58 | 18.80 | 18.23 | 35,500 | 320,600 | -6.0 |
13/05/2020 |
18.58
|
1,352,290 | 18.01 | 19.20 | 17.79 | 18,080 | 18,880 | -0.0 |
12/05/2020 |
18.01
|
1,077,800 | 17.43 | 18.14 | 17.21 | 79,910 | 29,690 | 1.0 |
11/05/2020 |
17.43
|
646,680 | 17.43 | 17.56 | 17.21 | 27,720 | 59,550 | -0.6 |
08/05/2020 |
17.43
|
1,274,320 | 17.52 | 17.83 | 17.43 | 85,860 | 396,990 | -6.2 |
07/05/2020 |
17.52
|
928,460 | 17.17 | 17.61 | 17.21 | 75,920 | 141,620 | -1.3 |
06/05/2020 |
17.17
|
930,130 | 17.17 | 17.26 | 17.03 | 10,010 | 144,370 | -2.6 |
05/05/2020 |
17.17
|
1,171,380 | 17.08 | 17.48 | 17.03 | 13,030 | 51,010 | -0.7 |
04/05/2020 |
17.08
|
1,388,690 | 17.56 | 17.70 | 17.08 | 1,520 | 67,930 | -1.3 |
29/04/2020 |
17.56
|
1,137,270 | 17.56 | 17.79 | 17.34 | 110 | 96,590 | -1.9 |