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) |
-1 | -4.35% | 521,400 | -730,228 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,111,100 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-21) |
-1.95 | -8.14% | 2,101,500 | -697,528 | -15.6 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,449,200 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-25) |
1.80 | 8.91% | 31,756,300 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-09-30) |
2.60 | 13.40% | 176,307,700 | -834,364 | -18.8 |
11.95
26
22
|
36 tháng
(2021-10-05) |
-12.15 | -35.58% | 550,136,500 | -664,124 | -21.6 |
11.95
59.70
22
|
60 tháng
(2019-10-16) |
4.83 | 28.10% | 603,542,730 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
19.03
|
84,670 | 18.84 | 19.41 | 18.75 | 0 | 9,150 | -0.2 |
17/09/2020 |
18.84
|
1,048,510 | 18.80 | 19.51 | 18.75 | 0 | 988,550 | -19.6 |
16/09/2020 |
18.80
|
1,527,160 | 18.56 | 19.03 | 18.65 | 200 | 1,307,010 | -25.7 |
15/09/2020 |
18.56
|
828,720 | 18.61 | 18.65 | 18.51 | 0 | 710,000 | -13.9 |
14/09/2020 |
18.61
|
778,130 | 18.61 | 18.84 | 18.61 | 0 | 769,690 | -15.1 |
11/09/2020 |
18.61
|
561,210 | 18.65 | 19.22 | 18.51 | 0 | 472,240 | -9.3 |
10/09/2020 |
18.65
|
1,730,940 | 18.32 | 19.03 | 18.46 | 200 | 1,125,150 | -22.0 |
09/09/2020 |
18.32
|
679,300 | 18.32 | 18.51 | 18.08 | 0 | 600,000 | -11.5 |
08/09/2020 |
18.32
|
333,900 | 18.27 | 18.37 | 18.08 | 0 | 300,000 | -5.8 |
07/09/2020 |
18.27
|
1,054,330 | 18.08 | 18.56 | 18.08 | 0 | 850,000 | -16.3 |
04/09/2020 |
18.08
|
24,780 | 17.99 | 18.13 | 17.99 | 0 | 0 | 0 |
03/09/2020 |
17.99
|
11,010 | 17.84 | 18.08 | 17.61 | 0 | 0 | 0 |
01/09/2020 |
17.84
|
31,130 | 18.03 | 18.03 | 17.70 | 0 | 0 | 0 |
31/08/2020 |
18.03
|
2,790 | 17.61 | 18.03 | 17.61 | 0 | 0 | 0 |
28/08/2020 |
17.61
|
13,730 | 18.03 | 18.03 | 17.61 | 0 | 0 | 0 |
27/08/2020 |
18.03
|
2,500 | 18.03 | 18.03 | 17.70 | 0 | 0 | 0 |
26/08/2020 |
18.03
|
13,890 | 18.08 | 18.08 | 17.27 | 0 | 0 | 0 |
25/08/2020 |
18.08
|
37,220 | 18.08 | 18.08 | 17.37 | 0 | 0 | 0 |
24/08/2020 |
18.08
|
13,020 | 17.89 | 18.08 | 17.37 | 0 | 0 | 0 |
21/08/2020 |
17.89
|
110 | 17.70 | 17.94 | 17.89 | 0 | 0 | 0 |
20/08/2020 |
17.70
|
15,600 | 17.70 | 17.70 | 17.65 | 0 | 10,000 | -0.2 |
19/08/2020 |
17.70
|
3,770 | 17.89 | 17.89 | 17.37 | 0 | 0 | 0 |
18/08/2020 |
17.89
|
480 | 17.75 | 17.94 | 17.61 | 0 | 0 | 0 |
17/08/2020 |
17.75
|
7,230 | 17.80 | 17.94 | 17.18 | 0 | 0 | 0 |
14/08/2020 |
17.80
|
1,330 | 17.94 | 17.99 | 17.61 | 0 | 0 | 0 |
13/08/2020 |
17.94
|
40 | 18.03 | 18.03 | 17.46 | 0 | 0 | 0 |
12/08/2020 |
18.03
|
330 | 17.99 | 18.03 | 17.61 | 0 | 0 | 0 |
11/08/2020 |
17.99
|
2,030 | 17.84 | 17.99 | 17.18 | 0 | 0 | 0 |
10/08/2020 |
17.84
|
4,510 | 17.80 | 18.27 | 17.46 | 0 | 0 | 0 |
07/08/2020 |
17.80
|
14,050 | 17.32 | 17.84 | 17.13 | 0 | 0 | 0 |
06/08/2020 |
17.32
|
2,620 | 17.61 | 18.41 | 17.32 | 0 | 0 | 0 |
05/08/2020 |
17.61
|
15,020 | 18.08 | 18.08 | 17.27 | 0 | 0 | 0 |
04/08/2020 |
18.08
|
38,870 | 17.42 | 18.08 | 16.99 | 0 | 0 | 0 |
03/08/2020 |
17.42
|
236,460 | 17.13 | 17.42 | 16.37 | 0 | 0 | 0 |
31/07/2020 |
17.13
|
2,000 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
30/07/2020 |
17.13
|
2,260 | 17.13 | 17.23 | 16.65 | 0 | 0 | 0 |
29/07/2020 |
17.13
|
9,100 | 17.80 | 17.80 | 16.65 | 0 | 0 | 0 |
28/07/2020 |
17.80
|
25,310 | 17.89 | 17.89 | 16.75 | 0 | 0 | 0 |
27/07/2020 |
17.89
|
31,540 | 16.75 | 17.89 | 15.61 | 5,000 | 0 | 0.1 |
24/07/2020 |
16.75
|
98,900 | 16.94 | 16.94 | 15.80 | 15,000 | 0 | 0.3 |
23/07/2020 |
16.94
|
16,790 | 17.23 | 17.23 | 16.56 | 0 | 0 | 0 |
22/07/2020 |
17.23
|
7,640 | 17.51 | 17.51 | 16.75 | 0 | 0 | 0 |
21/07/2020 |
17.51
|
13,830 | 17.32 | 17.56 | 16.37 | 5,000 | 0 | 0.1 |
20/07/2020 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
17/07/2020 |
17.32
|
66,990 | 17.23 | 17.99 | 16.65 | 10,000 | 0 | 0.2 |
16/07/2020 |
17.23
|
21,080 | 17.32 | 17.37 | 17.23 | 0 | 0 | 0 |
15/07/2020 |
17.32
|
75,070 | 17.46 | 17.46 | 17.18 | 15,000 | 0 | 0.3 |
14/07/2020 |
17.46
|
22,010 | 17.46 | 17.80 | 17.37 | 7,760 | 0 | 0.1 |
13/07/2020 |
17.46
|
5,090 | 17.42 | 17.80 | 17.42 | 30 | 0 | 0.0 |
10/07/2020 |
17.42
|
10,010 | 17.65 | 17.89 | 17.42 | 5,960 | 0 | 0.1 |
09/07/2020 |
17.65
|
8,060 | 17.61 | 17.99 | 17.42 | 5,990 | 0 | 0.1 |
08/07/2020 |
17.61
|
12,030 | 17.56 | 18.18 | 17.46 | 170 | 0 | 0.0 |
07/07/2020 |
17.56
|
1,400 | 17.51 | 17.61 | 17.51 | 0 | 0 | 0 |
06/07/2020 |
17.51
|
35,810 | 17.61 | 17.61 | 17.46 | 90 | 28,360 | -0.5 |
03/07/2020 |
17.61
|
26,040 | 17.61 | 18.41 | 17.61 | 0 | 24,000 | -0.4 |
02/07/2020 |
17.61
|
37,040 | 17.89 | 18.37 | 17.61 | 0 | 36,530 | -0.7 |
01/07/2020 |
17.89
|
24,150 | 18.56 | 18.70 | 17.89 | 0 | 21,110 | -0.4 |
30/06/2020 |
18.56
|
524,620 | 17.99 | 18.56 | 17.51 | 0 | 102,080 | -1.9 |
29/06/2020 |
17.99
|
233,310 | 17.99 | 17.99 | 17.51 | 3,000 | 15,000 | -0.2 |
26/06/2020 |
17.99
|
5,010 | 18.08 | 18.08 | 17.99 | 0 | 0 | 0 |
25/06/2020 |
18.08
|
1,260 | 17.56 | 18.08 | 17.56 | 0 | 0 | 0 |
24/06/2020 |
17.56
|
13,610 | 17.89 | 18.27 | 17.56 | 0 | 0 | 0 |
23/06/2020 |
17.89
|
40,270 | 17.56 | 17.94 | 17.51 | 3,000 | 0 | 0.1 |
22/06/2020 |
17.56
|
23,310 | 17.84 | 17.99 | 17.46 | 6,000 | 0 | 0.1 |
19/06/2020 |
17.84
|
1,580 | 17.65 | 17.84 | 17.51 | 0 | 0 | 0 |
18/06/2020 |
17.65
|
10,840 | 17.89 | 17.89 | 17.46 | 500 | 0 | 0.0 |
17/06/2020 |
17.89
|
10,130 | 17.89 | 17.99 | 17.51 | 0 | 0 | 0 |
16/06/2020 |
17.89
|
1,430 | 17.99 | 17.99 | 17.61 | 0 | 0 | 0 |
15/06/2020 |
17.99
|
20,600 | 17.99 | 18.37 | 17.56 | 14,970 | 0 | 0.3 |
12/06/2020 |
17.99
|
2,540 | 18.08 | 18.18 | 17.32 | 0 | 0 | 0 |
11/06/2020 |
18.08
|
46,010 | 18.37 | 18.56 | 18.08 | 38,700 | 0 | 0.7 |
10/06/2020 |
18.37
|
20,420 | 18.37 | 18.41 | 18.08 | 17,620 | 0 | 0.3 |
09/06/2020 |
18.37
|
37,370 | 18.22 | 18.46 | 18.13 | 4,500 | 0 | 0.1 |
08/06/2020 |
18.22
|
58,030 | 17.89 | 18.22 | 18.03 | 11,480 | 0 | 0.2 |
05/06/2020 |
17.89
|
37,490 | 18.08 | 18.08 | 17.89 | 29,000 | 0 | 0.6 |
04/06/2020 |
18.08
|
54,990 | 18.08 | 18.18 | 17.70 | 4,000 | 0 | 0.1 |
03/06/2020 |
18.08
|
6,600 | 18.22 | 18.22 | 18.08 | 230 | 0 | 0.0 |
02/06/2020 |
18.22
|
19,090 | 17.99 | 18.27 | 17.65 | 270 | 0 | 0.0 |
01/06/2020 |
17.99
|
76,160 | 18.13 | 18.27 | 17.99 | 0 | 0 | 0 |
29/05/2020 |
18.13
|
15,540 | 18.27 | 18.56 | 18.08 | 0 | 0 | 0 |
28/05/2020 |
18.27
|
5,640 | 18.27 | 18.46 | 18.18 | 310 | 0 | 0.0 |
27/05/2020 |
18.27
|
491,910 | 18.18 | 18.56 | 18.13 | 4,690 | 0 | 0.1 |
26/05/2020 |
18.18
|
24,880 | 18.13 | 18.41 | 18.08 | 0 | 0 | 0 |
25/05/2020 |
18.13
|
12,730 | 18.27 | 18.51 | 18.08 | 0 | 0 | 0 |
22/05/2020 |
18.27
|
8,240 | 18.41 | 18.41 | 18.18 | 0 | 0 | 0 |
21/05/2020 |
18.41
|
12,270 | 18.32 | 18.51 | 18.22 | 0 | 0 | 0 |
20/05/2020 |
18.32
|
11,740 | 18.18 | 18.32 | 18.13 | 0 | 0 | 0 |
19/05/2020 |
18.18
|
20,560 | 18.18 | 18.37 | 18.18 | 0 | 900 | -0.0 |
18/05/2020 |
18.18
|
34,950 | 18.27 | 18.46 | 18.08 | 0 | 0 | 0 |
15/05/2020 |
18.27
|
13,120 | 18.51 | 19.70 | 18.08 | 0 | 100 | -0.0 |
14/05/2020 |
18.51
|
17,890 | 18.56 | 18.99 | 17.75 | 0 | 0 | 0 |
13/05/2020 |
18.56
|
348,890 | 18.27 | 19.51 | 18.56 | 0 | 0 | 0 |
12/05/2020 |
18.27
|
71,240 | 17.27 | 18.46 | 17.27 | 0 | 0 | 0 |
11/05/2020 |
17.27
|
7,830 | 17.80 | 18.18 | 17.03 | 0 | 0 | 0 |
08/05/2020 |
17.80
|
26,150 | 17.65 | 17.80 | 17.61 | 0 | 0 | 0 |
07/05/2020 |
17.65
|
3,510 | 18.08 | 18.08 | 17.61 | 0 | 0 | 0 |
06/05/2020 |
18.08
|
8,020 | 18.08 | 18.08 | 17.89 | 0 | 2,820 | -0.1 |
05/05/2020 |
18.08
|
390 | 18.13 | 18.13 | 18.08 | 0 | 390 | -0.0 |
04/05/2020 |
18.13
|
2,370 | 18.13 | 18.13 | 17.80 | 0 | 490 | -0.0 |
29/04/2020 |
18.13
|
1,220 | 18.56 | 18.56 | 18.08 | 0 | 0 | 0 |