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) |
-0.40 | -1% | 7,017,300 | 116,503 | 4.6 |
39.50
40.10
39.50
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.50
|
3 tháng
(2024-06-21) |
0.70 | 1.80% | 21,115,400 | 56,301 | 2.4 |
38.80
40.10
39.50
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.50
|
12 tháng
(2023-09-25) |
0.20 | 0.51% | 86,526,000 | -1,101,392 | -39.2 |
37
40.25
39.50
|
24 tháng
(2022-09-30) |
3.85 | 10.80% | 174,573,000 | -610,336 | -19.7 |
35
40.25
39.50
|
36 tháng
(2021-10-05) |
8.10 | 25.80% | 261,099,400 | -953,087 | -34.6 |
31.25
40.25
39.50
|
60 tháng
(2019-10-16) |
19.81 | 100.60% | 434,288,310 | -744,067 | -27.1 |
19.62
40.25
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
22.97
|
538,790 | 22.83 | 23.34 | 22.75 | 0 | 1,820 | -0.1 |
17/09/2020 |
22.83
|
667,250 | 22.83 | 22.97 | 22.39 | 0 | 0 | 0 |
16/09/2020 |
22.83
|
711,030 | 22.61 | 23.12 | 22.39 | 5,510 | 0 | 0.2 |
15/09/2020 |
22.61
|
529,420 | 22.46 | 22.75 | 22.10 | 18,230 | 0 | 0.6 |
14/09/2020 |
22.46
|
901,330 | 22.24 | 22.75 | 22.17 | 23,040 | 0 | 0.7 |
11/09/2020 |
22.24
|
710,580 | 22.39 | 22.39 | 21.95 | 6,390 | 0 | 0.2 |
10/09/2020 |
22.39
|
483,080 | 22.17 | 22.68 | 22.24 | 0 | 0 | 0 |
09/09/2020 |
22.17
|
865,910 | 22.46 | 22.46 | 21.73 | 14,180 | 0 | 0.4 |
08/09/2020 |
22.46
|
670,830 | 22.24 | 22.75 | 22.17 | 5,820 | 0 | 0.2 |
07/09/2020 |
22.24
|
739,110 | 22.10 | 22.32 | 21.66 | 4,360 | 8,450 | -0.1 |
04/09/2020 |
22.10
|
643,780 | 22.54 | 22.54 | 22.02 | 0 | 730 | -0.0 |
03/09/2020 |
22.54
|
926,590 | 22.39 | 22.97 | 21.73 | 3,150 | 0 | 0.1 |
01/09/2020 |
22.39
|
662,110 | 22.32 | 22.68 | 21.59 | 2,830 | 6,400 | -0.1 |
31/08/2020 |
22.32
|
651,970 | 22.24 | 22.83 | 21.95 | 500 | 21,520 | -0.6 |
28/08/2020 |
22.24
|
696,690 | 22.54 | 22.75 | 22.10 | 0 | 0 | 0 |
27/08/2020 |
22.54
|
671,170 | 22.32 | 22.90 | 21.66 | 0 | 0 | 0 |
26/08/2020 |
22.32
|
593,960 | 22.46 | 22.97 | 21.88 | 6,540 | 0 | 0.2 |
25/08/2020 |
22.46
|
810,010 | 22.32 | 22.68 | 21.66 | 5,920 | 0 | 0.2 |
24/08/2020 |
22.32
|
645,690 | 22.02 | 22.54 | 21.59 | 4,060 | 0 | 0.1 |
21/08/2020 |
22.02
|
612,430 | 21.88 | 22.32 | 21.51 | 0 | 0 | 0 |
20/08/2020 |
21.88
|
623,230 | 22.10 | 22.39 | 21.44 | 140 | 0 | 0.0 |
19/08/2020 |
22.10
|
723,610 | 21.88 | 22.39 | 21.37 | 0 | 0 | 0 |
18/08/2020 |
21.88
|
662,140 | 21.66 | 22.17 | 21.22 | 0 | 10,220 | -0.3 |
17/08/2020 |
21.66
|
753,320 | 21.88 | 22.24 | 21.22 | 0 | 5,150 | -0.2 |
14/08/2020 |
21.88
|
694,110 | 21.73 | 22.17 | 21.30 | 0 | 1,500 | -0.0 |
13/08/2020 |
21.73
|
593,880 | 21.51 | 22.02 | 21.30 | 0 | 6,890 | -0.2 |
12/08/2020 |
21.51
|
614,410 | 22.02 | 22.24 | 21.22 | 0 | 38,910 | -1.1 |
11/08/2020 |
22.02
|
725,900 | 21.95 | 22.24 | 21.30 | 0 | 3,260 | -0.1 |
10/08/2020 |
21.95
|
587,990 | 21.66 | 22.32 | 21.37 | 0 | 1,410 | -0.0 |
07/08/2020 |
21.66
|
676,640 | 22.10 | 22.17 | 21.44 | 0 | 19,340 | -0.6 |
06/08/2020 |
22.10
|
582,950 | 22.75 | 22.90 | 21.59 | 0 | 18,660 | -0.6 |
05/08/2020 |
22.75
|
621,490 | 22.61 | 23.05 | 21.88 | 0 | 0 | 0 |
04/08/2020 |
22.61
|
666,740 | 22.24 | 22.83 | 22.32 | 13,950 | 0 | 0.4 |
03/08/2020 |
22.24
|
460,030 | 21.81 | 22.32 | 21.37 | 3,480 | 0 | 0.1 |
31/07/2020 |
21.81
|
587,510 | 22.10 | 22.39 | 21.15 | 0 | 18,870 | -0.6 |
30/07/2020 |
22.10
|
508,640 | 21.95 | 22.32 | 21.88 | 0 | 220 | -0.0 |
29/07/2020 |
21.95
|
653,940 | 22.54 | 22.54 | 21.37 | 0 | 0 | 0 |
28/07/2020 |
22.54
|
528,720 | 22.24 | 22.61 | 21.44 | 100 | 7,800 | -0.2 |
27/07/2020 |
22.24
|
621,580 | 23.05 | 23.05 | 22.17 | 0 | 7,130 | -0.2 |
24/07/2020 |
23.05
|
488,530 | 23.34 | 23.34 | 22.97 | 0 | 0 | 0 |
23/07/2020 |
23.34
|
500,210 | 22.83 | 23.41 | 22.61 | 4,080 | 0 | 0.1 |
22/07/2020 |
22.83
|
676,070 | 22.46 | 22.83 | 22.32 | 0 | 0 | 0 |
21/07/2020 |
22.46
|
655,180 | 22.90 | 22.90 | 21.95 | 0 | 13,890 | -0.4 |
20/07/2020 |
22.90
|
621,040 | 23.63 | 23.63 | 22.83 | 0 | 10,050 | -0.3 |
17/07/2020 |
23.63
|
556,230 | 24.07 | 24.65 | 23.48 | 1,210 | 0 | 0.0 |
16/07/2020 |
24.07
|
560,690 | 23.70 | 24.29 | 23.56 | 8,920 | 0 | 0.3 |
15/07/2020 |
23.70
|
628,490 | 23.34 | 23.99 | 23.12 | 20,280 | 0 | 0.7 |
14/07/2020 |
23.34
|
579,750 | 23.63 | 23.63 | 22.68 | 2,060 | 11,700 | -0.3 |
13/07/2020 |
23.63
|
647,060 | 24.14 | 24.36 | 23.63 | 0 | 6,630 | -0.2 |
10/07/2020 |
24.14
|
567,800 | 24.72 | 24.72 | 24.07 | 0 | 10,640 | -0.4 |
09/07/2020 |
24.72
|
601,230 | 24.43 | 25.38 | 24.58 | 13,410 | 0 | 0.5 |
08/07/2020 |
24.43
|
412,040 | 24.21 | 24.65 | 23.92 | 20,100 | 0 | 0.7 |
07/07/2020 |
24.21
|
625,440 | 23.99 | 24.36 | 23.78 | 19,590 | 0 | 0.7 |
06/07/2020 |
23.99
|
550,040 | 23.78 | 24.07 | 23.12 | 0 | 7,100 | -0.2 |
03/07/2020 |
23.78
|
554,370 | 24.29 | 24.36 | 23.70 | 0 | 8,430 | -0.3 |
02/07/2020 |
24.29
|
448,930 | 24.54 | 25.38 | 24.21 | 250 | 0 | 0.0 |
01/07/2020 |
24.54
|
488,270 | 23.99 | 24.80 | 23.63 | 11,440 | 0 | 0.4 |
30/06/2020 |
23.99
|
338,950 | 23.70 | 24.14 | 23.56 | 8,480 | 1,070 | 0.3 |
29/06/2020 |
23.70
|
661,560 | 24.07 | 24.07 | 22.97 | 8,480 | 1,920 | 0.3 |
26/06/2020 |
24.07
|
512,330 | 24.29 | 25.23 | 24.07 | 8,480 | 0 | 0.3 |
25/06/2020 |
24.29
|
401,920 | 23.85 | 24.43 | 23.56 | 31,540 | 0 | 1.0 |
24/06/2020 |
23.85
|
370,870 | 23.48 | 23.92 | 23.34 | 17,040 | 0 | 0.6 |
23/06/2020 |
23.48
|
582,720 | 23.34 | 23.63 | 23.05 | 2,570 | 0 | 0.1 |
22/06/2020 |
23.34
|
1,090,460 | 23.85 | 24.07 | 22.61 | 0 | 1,470 | -0.0 |
19/06/2020 |
23.85
|
426,510 | 23.34 | 24.07 | 23.63 | 29,120 | 0 | 1.0 |
18/06/2020 |
23.34
|
536,680 | 23.12 | 23.41 | 22.75 | 18,890 | 0 | 0.6 |
17/06/2020 |
23.12
|
426,040 | 22.90 | 23.26 | 22.61 | 12,760 | 0 | 0.4 |
16/06/2020 |
22.90
|
451,980 | 22.46 | 23.19 | 21.88 | 16,600 | 0 | 0.5 |
15/06/2020 |
22.46
|
394,530 | 21.95 | 22.68 | 22.24 | 0 | 4,320 | -0.1 |
12/06/2020 |
21.95
|
428,000 | 22.17 | 22.24 | 21.66 | 0 | 10,490 | -0.3 |
11/06/2020 |
22.17
|
519,890 | 22.39 | 22.46 | 21.15 | 0 | 8,070 | -0.2 |
10/06/2020 |
22.39
|
535,770 | 22.90 | 23.05 | 22.32 | 0 | 0 | 0 |
09/06/2020 |
22.90
|
421,930 | 23.12 | 23.34 | 22.75 | 0 | 0 | 0 |
08/06/2020 |
23.12
|
583,450 | 22.46 | 23.34 | 22.75 | 22,340 | 0 | 0.7 |
05/06/2020 |
22.46
|
389,900 | 22.02 | 22.54 | 21.88 | 34,970 | 0 | 1.1 |
04/06/2020 |
22.02
|
504,020 | 21.59 | 22.17 | 21.66 | 12,220 | 0 | 0.4 |
03/06/2020 |
21.59
|
444,540 | 22.02 | 22.02 | 21.08 | 120 | 0 | 0.0 |
02/06/2020 |
22.02
|
495,340 | 21.73 | 22.46 | 21.88 | 3,880 | 0 | 0.1 |
01/06/2020 |
21.73
|
421,000 | 21.15 | 21.88 | 21.30 | 15,770 | 0 | 0.5 |
29/05/2020 |
21.15
|
381,340 | 20.86 | 21.30 | 20.93 | 7,060 | 0 | 0.2 |
28/05/2020 |
20.86
|
367,820 | 21.00 | 21.08 | 20.06 | 3,300 | 0 | 0.1 |
27/05/2020 |
21.00
|
326,780 | 21.08 | 21.22 | 20.86 | 10,130 | 0 | 0.3 |
26/05/2020 |
21.08
|
368,900 | 20.86 | 21.26 | 20.71 | 8,610 | 0 | 0.2 |
25/05/2020 |
20.86
|
322,080 | 20.79 | 21.00 | 20.42 | 6,030 | 0 | 0.2 |
22/05/2020 |
20.79
|
387,200 | 21.37 | 21.37 | 20.71 | 7,220 | 0 | 0.2 |
21/05/2020 |
21.37
|
514,140 | 21.15 | 21.59 | 21.22 | 14,010 | 0 | 0.4 |
20/05/2020 |
21.15
|
423,160 | 21.22 | 21.26 | 20.89 | 14,840 | 0 | 0.4 |
19/05/2020 |
21.22
|
444,890 | 21.08 | 21.41 | 21.15 | 10,220 | 0 | 0.3 |
18/05/2020 |
21.08
|
342,910 | 21.59 | 21.88 | 20.79 | 3,420 | 0 | 0.1 |
15/05/2020 |
21.59
|
398,680 | 21.51 | 21.95 | 21.30 | 4,310 | 0 | 0.1 |
14/05/2020 |
21.51
|
672,830 | 21.22 | 21.59 | 20.86 | 17,020 | 0 | 0.5 |
13/05/2020 |
21.22
|
364,490 | 21.00 | 21.37 | 20.20 | 15,090 | 0 | 0.4 |
12/05/2020 |
21.00
|
426,630 | 20.93 | 21.15 | 20.13 | 10,770 | 0 | 0.3 |
11/05/2020 |
20.93
|
347,080 | 21.15 | 21.59 | 20.64 | 3,770 | 0 | 0.1 |
08/05/2020 |
21.15
|
349,540 | 20.86 | 21.30 | 20.64 | 14,470 | 0 | 0.4 |
07/05/2020 |
20.86
|
414,480 | 20.71 | 21.00 | 20.42 | 5,480 | 0 | 0.2 |
06/05/2020 |
20.71
|
446,170 | 20.79 | 20.86 | 19.84 | 0 | 640 | -0.0 |
05/05/2020 |
20.79
|
395,060 | 21.15 | 21.22 | 20.71 | 0 | 120 | -0.0 |
04/05/2020 |
21.15
|
317,570 | 21.37 | 21.88 | 21.00 | 0 | 0 | 0 |
29/04/2020 |
21.37
|
291,260 | 21.00 | 21.51 | 20.79 | 9,810 | 0 | 0.3 |