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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
18.40
|
1 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
17/09/2020 |
18.40
|
1,000 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
16/09/2020 |
18.40
|
500 | 18.40 | 18.40 | 17.80 | 0 | 0 | 0 |
15/09/2020 |
18.40
|
17,800 | 18.50 | 18.50 | 18.40 | 0 | 1,000 | -0.0 |
14/09/2020 |
18.50
|
1,000 | 18.30 | 18.50 | 18.50 | 0 | 100 | -0.0 |
11/09/2020 |
18.30
|
6,200 | 18.40 | 18.40 | 17.40 | 0 | 0 | 0 |
10/09/2020 |
18.40
|
7,000 | 18.40 | 18.40 | 18.40 | 0 | 5,000 | -0.1 |
09/09/2020 |
18.40
|
16,300 | 18.40 | 18.40 | 17.20 | 0 | 7,600 | -0.1 |
08/09/2020 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
07/09/2020 |
18.40
|
15,000 | 18.60 | 18.60 | 17.50 | 0 | 14,400 | -0.3 |
04/09/2020 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
03/09/2020 |
18.60
|
5,500 | 18.40 | 18.60 | 18.00 | 0 | 0 | 0 |
01/09/2020 |
18.40
|
11,000 | 18.00 | 18.40 | 17.80 | 0 | 5,000 | -0.1 |
31/08/2020 |
18.00
|
26,300 | 18.60 | 18.60 | 17.60 | 0 | 5,700 | -0.1 |
28/08/2020 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
27/08/2020 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
26/08/2020 |
18.60
|
6,100 | 18.00 | 18.90 | 18.60 | 0 | 100 | -0.0 |
25/08/2020 |
18.00
|
100 | 18.40 | 18.40 | 18.00 | 0 | 0 | 0 |
24/08/2020 |
18.40
|
5,500 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
21/08/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
20/08/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
19/08/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
18/08/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
17/08/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
14/08/2020 |
18.50
|
200 | 18.20 | 18.50 | 17.40 | 0 | 0 | 0 |
13/08/2020 |
18.20
|
2,000 | 18.50 | 18.50 | 18.20 | 0 | 2,000 | -0.0 |
12/08/2020 |
18.50
|
100 | 18.20 | 18.50 | 18.50 | 0 | 0 | 0 |
11/08/2020 |
18.20
|
13,624 | 18.20 | 18.50 | 18.20 | 0 | 4,000 | -0.1 |
10/08/2020 |
18.20
|
22,400 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
07/08/2020 |
18.30
|
41,800 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
06/08/2020 |
18.30
|
30,300 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
05/08/2020 |
18.30
|
2,000 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
04/08/2020 |
18.30
|
59,710 | 18.50 | 18.50 | 18.00 | 0 | 10,500 | -0.2 |
03/08/2020 |
18.50
|
4,820 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 |
31/07/2020 |
18.20
|
37,700 | 18.30 | 18.30 | 17.50 | 0 | 0 | 0 |
30/07/2020 |
18.30
|
85,100 | 18.00 | 18.30 | 17.80 | 0 | 0 | 0 |
29/07/2020 |
18.00
|
24,900 | 17.90 | 19.30 | 17.50 | 0 | 100 | -0.0 |
28/07/2020 |
17.90
|
53,000 | 17.00 | 17.90 | 17.00 | 0 | 7,100 | -0.1 |
27/07/2020 |
17.00
|
100 | 18.00 | 18.00 | 17.00 | 0 | 0 | 0 |
24/07/2020 |
18.00
|
31,620 | 18.10 | 18.10 | 17.00 | 0 | 0 | 0 |
23/07/2020 |
18.10
|
46,010 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
22/07/2020 |
18.10
|
31,500 | 18.10 | 18.10 | 17.80 | 0 | 11,100 | -0.2 |
21/07/2020 |
18.10
|
600 | 18.20 | 18.20 | 18.10 | 0 | 100 | -0.0 |
20/07/2020 |
18.20
|
30,099 | 18.50 | 18.50 | 18.20 | 0 | 1,500 | -0.0 |
17/07/2020 |
18.50
|
46,432 | 17.80 | 18.50 | 17.90 | 0 | 0 | 0 |
16/07/2020 |
17.80
|
20,900 | 17.50 | 17.90 | 17.50 | 0 | 300 | -0.0 |
15/07/2020 |
17.50
|
45,800 | 17.50 | 17.50 | 17.30 | 0 | 4,700 | -0.1 |
14/07/2020 |
17.50
|
18,000 | 16.90 | 17.50 | 16.90 | 0 | 0 | 0 |
13/07/2020 |
16.90
|
8,349 | 17.00 | 17.00 | 16.30 | 0 | 0 | 0 |
10/07/2020 |
17.00
|
115,060 | 16.60 | 17.10 | 16.80 | 0 | 5,100 | -0.1 |
09/07/2020 |
16.60
|
200 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
08/07/2020 |
17.20
|
163,800 | 16.50 | 17.20 | 16.70 | 0 | 0 | 0 |
07/07/2020 |
16.50
|
273 | 17.00 | 17.00 | 16.50 | 0 | 0 | 0 |
06/07/2020 |
17.00
|
76,400 | 16.40 | 17.00 | 16.40 | 0 | 11,100 | -0.2 |
03/07/2020 |
16.40
|
15,609 | 16.40 | 16.40 | 16.30 | 0 | 6,500 | -0.1 |
02/07/2020 |
16.40
|
10,549 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
01/07/2020 |
16.90
|
11,100 | 16.90 | 16.90 | 16.50 | 0 | 100 | -0.0 |
30/06/2020 |
16.90
|
1,960 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
29/06/2020 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
26/06/2020 |
16.90
|
10,587 | 17.00 | 17.00 | 16.50 | 0 | 500 | -0.0 |
25/06/2020 |
17.00
|
4,000 | 16.40 | 17.00 | 17.00 | 0 | 2,000 | -0.0 |
24/06/2020 |
16.40
|
500 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
23/06/2020 |
16.50
|
5,300 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
22/06/2020 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
19/06/2020 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
18/06/2020 |
16.50
|
17,500 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 |
17/06/2020 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
16/06/2020 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
15/06/2020 |
16.90
|
20,163 | 16.90 | 16.90 | 16.50 | 0 | 7,600 | -0.1 |
12/06/2020 |
16.90
|
3,200 | 17.00 | 17.00 | 16.80 | 0 | 400 | -0.0 |
11/06/2020 |
17.00
|
11,000 | 17.00 | 17.00 | 16.20 | 0 | 0 | 0 |
10/06/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
09/06/2020 |
17.00
|
18,600 | 17.00 | 17.00 | 16.00 | 0 | 0 | 0 |
08/06/2020 |
17.00
|
5,000 | 17.00 | 17.00 | 17.00 | 0 | 3,300 | -0.1 |
05/06/2020 |
17.00
|
3,009 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
04/06/2020 |
17.00
|
67,700 | 16.60 | 17.00 | 16.10 | 0 | 8,700 | -0.1 |
03/06/2020 |
16.60
|
6,100 | 17.00 | 17.00 | 16.50 | 0 | 0 | 0 |
02/06/2020 |
17.00
|
37,674 | 17.00 | 17.00 | 15.30 | 0 | 5,900 | -0.1 |
01/06/2020 |
17.00
|
6,800 | 17.00 | 17.00 | 16.60 | 0 | 4,000 | -0.1 |
29/05/2020 |
17.00
|
215 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
28/05/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
27/05/2020 |
17.00
|
17,178 | 17.00 | 17.00 | 16.00 | 0 | 8,200 | -0.1 |
26/05/2020 |
17.00
|
2 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
25/05/2020 |
17.00
|
8,100 | 17.00 | 17.00 | 17.00 | 0 | 8,000 | -0.1 |
22/05/2020 |
17.00
|
14,615 | 17.00 | 17.00 | 16.10 | 0 | 0 | 0 |
21/05/2020 |
17.00
|
20,600 | 17.40 | 17.40 | 16.50 | 200 | 0 | 0.0 |
20/05/2020 |
17.40
|
1 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
19/05/2020 |
17.40
|
10,200 | 16.00 | 17.40 | 16.50 | 0 | 0 | 0 |
18/05/2020 |
16.00
|
11,100 | 16.30 | 16.30 | 16.00 | 0 | 0 | 0 |
15/05/2020 |
16.30
|
2,600 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
14/05/2020 |
16.30
|
6,800 | 16.90 | 16.90 | 16.30 | 0 | 3,800 | -0.1 |
13/05/2020 |
16.90
|
280 | 17.00 | 17.00 | 16.90 | 0 | 0 | 0 |
12/05/2020 |
17.00
|
100 | 17.50 | 17.50 | 17.00 | 0 | 0 | 0 |
11/05/2020 |
17.50
|
5,100 | 17.40 | 17.50 | 16.50 | 0 | 2,000 | -0.0 |
08/05/2020 |
17.40
|
680 | 16.40 | 17.40 | 16.30 | 0 | 100 | -0.0 |
07/05/2020 |
16.40
|
3,611 | 16.30 | 16.40 | 16.40 | 0 | 0 | 0 |
06/05/2020 |
16.30
|
1,400 | 17.00 | 17.00 | 16.30 | 0 | 0 | 0 |
05/05/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
04/05/2020 |
17.00
|
100 | 16.40 | 17.00 | 17.00 | 0 | 0 | 0 |
29/04/2020 |
16.40
|
4,600 | 16.90 | 16.90 | 16.40 | 0 | 4,600 | -0.1 |