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) |
-0.56 | -9.76% | 29,274,000 | -358,000 | -2.2 |
5.10
5.90
5.18
|
2 tháng
(2024-07-22) |
-0.42 | -7.50% | 65,207,900 | 245,300 | 1.0 |
5
5.90
5.18
|
3 tháng
(2024-06-21) |
-1.01 | -16.32% | 104,457,200 | -70,117 | -0.7 |
5
6.31
5.18
|
6 tháng
(2024-03-25) |
-2.83 | -35.33% | 531,219,300 | -522,917 | -3.4 |
5
8.30
5.18
|
12 tháng
(2023-09-25) |
-0.28 | -5.13% | 535,358,500 | -655,117 | -4.3 |
5
8.30
5.18
|
24 tháng
(2022-09-30) |
-20.52 | -79.84% | 2,394,808,700 | -35,860,809 | -333.8 |
3.84
26.20
5.18
|
36 tháng
(2021-10-05) |
-25.27 | -82.99% | 2,534,228,200 | -39,485,809 | -443.5 |
3.84
40
5.18
|
60 tháng
(2019-10-16) |
-12.15 | -70.10% | 2,775,903,200 | -39,473,539 | -436.5 |
3.84
40
5.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/08/2020 |
20.15
|
558,310 | 20.11 | 20.19 | 19.96 | 0 | 0 | 0 |
24/08/2020 |
20.11
|
415,010 | 20.04 | 20.11 | 20 | 0 | 0 | 0 |
21/08/2020 |
20.04
|
502,910 | 20.11 | 20.15 | 20.04 | 0 | 0 | 0 |
20/08/2020 |
20.11
|
483,490 | 20.04 | 20.19 | 19.96 | 0 | 0 | 0 |
19/08/2020 |
20.04
|
403,300 | 20.04 | 20.11 | 20 | 0 | 0 | 0 |
18/08/2020 |
20.04
|
426,840 | 20.11 | 20.11 | 20 | 0 | 180 | -0.0 |
17/08/2020 |
20.11
|
439,510 | 20 | 20.11 | 19.96 | 0 | 0 | 0 |
14/08/2020 |
20
|
354,210 | 20 | 20.11 | 20 | 0 | 0 | 0 |
13/08/2020 |
20
|
458,200 | 20 | 20.11 | 20 | 0 | 0 | 0 |
12/08/2020 |
20
|
475,760 | 19.92 | 20 | 19.81 | 0 | 0 | 0 |
11/08/2020 |
19.92
|
168,380 | 19.96 | 20.08 | 19.66 | 0 | 480 | -0.0 |
10/08/2020 |
19.96
|
325,980 | 20.11 | 20.11 | 19.32 | 0 | 3,380 | -0.1 |
07/08/2020 |
20.11
|
405,090 | 20.19 | 20.19 | 19.81 | 0 | 7,450 | -0.2 |
06/08/2020 |
20.19
|
389,830 | 20.42 | 20.42 | 19.81 | 0 | 3,570 | -0.1 |
05/08/2020 |
20.42
|
516,020 | 19.36 | 20.42 | 19.66 | 8,830 | 8,610 | 0.0 |
04/08/2020 |
19.36
|
457,280 | 20.42 | 20.42 | 19.28 | 2,760 | 74,020 | -1.9 |
03/08/2020 |
20.42
|
476,610 | 20.30 | 20.42 | 19.02 | 23,840 | 135,000 | -2.8 |
31/07/2020 |
20.30
|
241,540 | 20.30 | 20.30 | 19.28 | 8,030 | 58,230 | -1.3 |
30/07/2020 |
20.30
|
255,260 | 20.30 | 20.34 | 20.26 | 0 | 0 | 0 |
29/07/2020 |
20.30
|
294,560 | 20.34 | 20.34 | 20.19 | 0 | 0 | 0 |
28/07/2020 |
20.34
|
413,760 | 20.34 | 20.38 | 20.04 | 300 | 0 | 0.0 |
27/07/2020 |
20.34
|
262,480 | 20.42 | 20.42 | 20.04 | 1,310 | 0 | 0.0 |
24/07/2020 |
20.42
|
273,750 | 20.49 | 20.57 | 20.08 | 0 | 0 | 0 |
23/07/2020 |
20.49
|
206,090 | 20.42 | 20.49 | 20.11 | 0 | 0 | 0 |
22/07/2020 |
20.42
|
520,710 | 20.49 | 20.49 | 20.19 | 0 | 11,030 | -0.3 |
21/07/2020 |
20.49
|
559,830 | 20.49 | 20.53 | 20.42 | 0 | 5,290 | -0.1 |
20/07/2020 |
20.49
|
534,180 | 20.42 | 20.64 | 20.19 | 0 | 90 | -0.0 |
17/07/2020 |
20.42
|
593,120 | 20.42 | 20.49 | 19.74 | 3,600 | 15,700 | -0.3 |
16/07/2020 |
20.42
|
525,990 | 20.53 | 20.64 | 20.34 | 0 | 5,150 | -0.1 |
15/07/2020 |
20.53
|
464,560 | 20.57 | 20.79 | 20.11 | 0 | 17,080 | -0.5 |
14/07/2020 |
20.57
|
497,920 | 20.53 | 20.57 | 19.74 | 0 | 19,030 | -0.5 |
13/07/2020 |
20.53
|
470,060 | 20.64 | 20.87 | 20.42 | 17,200 | 1,850 | 0.4 |
10/07/2020 |
20.64
|
504,210 | 20.42 | 21.02 | 20.30 | 41,940 | 360 | 1.1 |
09/07/2020 |
20.42
|
229,030 | 21.66 | 21.66 | 20.26 | 6,860 | 950 | 0.2 |
08/07/2020 |
21.66
|
586,300 | 21.55 | 21.85 | 21.40 | 48,660 | 10,030 | 1.1 |
07/07/2020 |
21.55
|
583,090 | 21.70 | 21.70 | 21.10 | 103,670 | 27,770 | 2.2 |
06/07/2020 |
21.70
|
566,300 | 21.74 | 23.25 | 21.32 | 39,380 | 12,920 | 0.8 |
03/07/2020 |
21.74
|
1,089,950 | 20.38 | 21.78 | 19.89 | 220,100 | 28,960 | 5.5 |
02/07/2020 |
20.38
|
731,150 | 20.42 | 20.79 | 20.11 | 70 | 6,680 | -0.2 |
01/07/2020 |
20.42
|
633,280 | 21.63 | 21.63 | 20.15 | 0 | 410 | -0.0 |
30/06/2020 |
21.63
|
813,720 | 20.23 | 21.63 | 20.04 | 93,430 | 9,680 | 2.4 |
29/06/2020 |
20.23
|
356,240 | 20.19 | 20.23 | 19.66 | 12,410 | 0 | 0.3 |
26/06/2020 |
20.19
|
566,920 | 20.19 | 20.23 | 20.04 | 12,410 | 0 | 0.3 |
25/06/2020 |
20.19
|
501,060 | 20.19 | 20.19 | 20 | 0 | 0 | 0 |
24/06/2020 |
20.19
|
500,740 | 20.19 | 20.19 | 20.04 | 0 | 0 | 0 |
23/06/2020 |
20.19
|
327,350 | 20.19 | 20.19 | 19.96 | 0 | 0 | 0 |
22/06/2020 |
20.19
|
462,190 | 20.19 | 20.19 | 20.11 | 0 | 0 | 0 |
19/06/2020 |
20.19
|
432,700 | 20.23 | 20.23 | 20.08 | 8,820 | 0 | 0.2 |
18/06/2020 |
20.23
|
451,090 | 20.23 | 20.23 | 20.11 | 0 | 0 | 0 |
17/06/2020 |
20.23
|
500,480 | 20.23 | 20.23 | 20.08 | 0 | 80 | -0.0 |
16/06/2020 |
20.23
|
536,720 | 20.23 | 20.23 | 20.04 | 0 | 3,580 | -0.1 |
15/06/2020 |
20.23
|
510,370 | 20.19 | 20.26 | 19.74 | 0 | 17,180 | -0.5 |
12/06/2020 |
20.19
|
485,180 | 20.42 | 20.42 | 19.81 | 0 | 16,430 | -0.4 |
11/06/2020 |
20.42
|
491,290 | 20.19 | 20.42 | 19.66 | 0 | 3,160 | -0.1 |
10/06/2020 |
20.19
|
425,810 | 20.42 | 20.45 | 19.96 | 4,610 | 0 | 0.1 |
09/06/2020 |
20.42
|
479,750 | 20.49 | 20.53 | 20.26 | 0 | 120 | -0.0 |
08/06/2020 |
20.49
|
460,560 | 20.42 | 20.57 | 20.30 | 0 | 0 | 0 |
05/06/2020 |
20.42
|
503,050 | 20.68 | 20.79 | 20.04 | 0 | 500 | -0.0 |
04/06/2020 |
20.68
|
354,690 | 20.79 | 20.79 | 20.64 | 0 | 8,780 | -0.2 |
03/06/2020 |
20.79
|
337,020 | 20.79 | 20.83 | 20.57 | 0 | 1,790 | -0.0 |
02/06/2020 |
20.79
|
372,150 | 20.49 | 20.87 | 20.49 | 0 | 290 | -0.0 |
01/06/2020 |
20.49
|
312,200 | 20.26 | 20.64 | 20.26 | 21,000 | 0 | 0.6 |
29/05/2020 |
20.26
|
136,040 | 20.30 | 20.34 | 20.11 | 0 | 500 | -0.0 |
28/05/2020 |
20.30
|
209,790 | 20.42 | 20.42 | 20.15 | 0 | 0 | 0 |
27/05/2020 |
20.42
|
173,670 | 20.30 | 20.42 | 20.26 | 0 | 0 | 0 |
26/05/2020 |
20.30
|
195,270 | 20.30 | 20.34 | 20.19 | 2,990 | 0 | 0.1 |
25/05/2020 |
20.30
|
331,810 | 20.26 | 20.42 | 20.26 | 4,200 | 0 | 0.1 |
22/05/2020 |
20.26
|
325,320 | 20.34 | 20.34 | 20.23 | 2,880 | 0 | 0.1 |
21/05/2020 |
20.34
|
244,430 | 20.34 | 20.42 | 20.30 | 1,070 | 0 | 0.0 |
20/05/2020 |
20.34
|
315,320 | 20.26 | 20.38 | 20.26 | 0 | 0 | 0 |
19/05/2020 |
20.26
|
258,310 | 20.38 | 20.42 | 20.19 | 0 | 0 | 0 |
18/05/2020 |
20.38
|
274,260 | 20.49 | 20.49 | 20.26 | 0 | 0 | 0 |
15/05/2020 |
20.49
|
236,690 | 20.45 | 20.53 | 20.34 | 2,480 | 0 | 0.1 |
14/05/2020 |
20.45
|
266,490 | 20.38 | 20.49 | 20.30 | 9,360 | 0 | 0.3 |
13/05/2020 |
20.38
|
287,420 | 20.30 | 20.42 | 20.26 | 0 | 0 | 0 |
12/05/2020 |
20.30
|
241,490 | 20.34 | 20.34 | 20.15 | 220 | 0 | 0.0 |
11/05/2020 |
20.34
|
274,670 | 20.38 | 20.42 | 20.15 | 7,090 | 1,430 | 0.2 |
08/05/2020 |
20.38
|
255,270 | 20.34 | 20.38 | 20.26 | 0 | 820 | -0.0 |
07/05/2020 |
20.34
|
290,170 | 20.42 | 20.42 | 20.04 | 0 | 5,590 | -0.1 |
06/05/2020 |
20.42
|
273,150 | 20.53 | 20.57 | 20.26 | 0 | 0 | 0 |
05/05/2020 |
20.53
|
309,880 | 20.57 | 20.57 | 19.74 | 0 | 0 | 0 |
04/05/2020 |
20.57
|
271,150 | 20.38 | 20.57 | 20.34 | 4,600 | 350 | 0.1 |
29/04/2020 |
20.38
|
269,960 | 20.49 | 20.49 | 20.04 | 0 | 0 | 0 |
28/04/2020 |
20.49
|
307,000 | 21.17 | 21.17 | 20.26 | 0 | 0 | 0 |
27/04/2020 |
21.17
|
315,200 | 20.26 | 21.17 | 20.15 | 0 | 580 | -0.0 |
24/04/2020 |
20.26
|
410,580 | 20.26 | 20.42 | 20.19 | 0 | 2,880 | -0.1 |
23/04/2020 |
20.26
|
340,610 | 20.42 | 20.49 | 20.26 | 0 | 1,270 | -0.0 |
22/04/2020 |
20.42
|
283,780 | 20.34 | 20.45 | 20.26 | 0 | 680 | -0.0 |
21/04/2020 |
20.34
|
276,610 | 20.57 | 20.57 | 20.19 | 0 | 15,040 | -0.4 |
20/04/2020 |
20.57
|
258,360 | 20.30 | 20.57 | 20 | 0 | 14,220 | -0.4 |
17/04/2020 |
20.30
|
244,620 | 20.26 | 20.49 | 20.19 | 0 | 3,610 | -0.1 |
16/04/2020 |
20.26
|
167,260 | 20.60 | 20.72 | 19.17 | 490 | 1,760 | -0.0 |
15/04/2020 |
20.60
|
157,390 | 20.79 | 20.83 | 20.49 | 0 | 0 | 0 |
14/04/2020 |
20.79
|
255,140 | 20.91 | 20.95 | 20.76 | 0 | 0 | 0 |
13/04/2020 |
20.91
|
250,150 | 20.87 | 20.95 | 20.76 | 0 | 10 | -0.0 |
10/04/2020 |
20.87
|
220,950 | 20.60 | 20.98 | 20.60 | 0 | 0 | 0 |
09/04/2020 |
20.60
|
232,990 | 20.76 | 20.79 | 20.57 | 250 | 0 | 0.0 |
08/04/2020 |
20.76
|
222,340 | 20.83 | 20.87 | 20.72 | 8,360 | 0 | 0.2 |
07/04/2020 |
20.83
|
313,570 | 20.57 | 20.87 | 20.45 | 30,910 | 0 | 0.9 |
06/04/2020 |
20.57
|
306,980 | 20.53 | 20.64 | 19.81 | 10,510 | 0 | 0.3 |