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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
16.99
|
207,829 | 17.17 | 17.17 | 16.81 | 0 | 0 | 0 |
17/09/2020 |
17.17
|
364,007 | 17.52 | 17.61 | 16.72 | 0 | 0 | 0 |
16/09/2020 |
17.52
|
607,922 | 16.63 | 18.06 | 16.63 | 0 | 0 | 0 |
15/09/2020 |
16.63
|
363,024 | 16.45 | 16.72 | 16.45 | 0 | 0 | 0 |
14/09/2020 |
16.45
|
444,282 | 16.18 | 16.45 | 16.09 | 0 | 0 | 0 |
11/09/2020 |
16.18
|
149,215 | 16.27 | 16.36 | 16.09 | 0 | 0 | 0 |
10/09/2020 |
16.27
|
158,475 | 16.18 | 16.36 | 16.09 | 0 | 0 | 0 |
09/09/2020 |
16.18
|
575,130 | 16.00 | 16.45 | 15.65 | 0 | 0 | 0 |
08/09/2020 |
16.00
|
152,490 | 15.92 | 16.00 | 15.83 | 10,000 | 0 | 0.2 |
07/09/2020 |
15.92
|
258,631 | 16.18 | 16.27 | 15.92 | 10,000 | 0 | 0.2 |
04/09/2020 |
16.18
|
233,551 | 16.09 | 16.27 | 15.65 | 15,000 | 0 | 0.3 |
03/09/2020 |
16.09
|
249,894 | 16.27 | 16.63 | 16.09 | 0 | 0 | 0 |
01/09/2020 |
16.27
|
305,610 | 16.00 | 16.72 | 16.00 | 10,000 | 10,000 | 0 |
31/08/2020 |
16.00
|
392,893 | 16.00 | 16.18 | 15.83 | 0 | 0 | 0 |
28/08/2020 |
16.00
|
415,787 | 16.45 | 16.54 | 16.00 | 0 | 0 | 0 |
27/08/2020 |
16.45
|
433,978 | 16.27 | 16.63 | 15.92 | 0 | 0 | 0 |
26/08/2020 |
16.27
|
675,805 | 15.56 | 16.54 | 15.47 | 0 | 0 | 0 |
25/08/2020 |
15.56
|
536,193 | 15.02 | 15.65 | 15.02 | 10,000 | 0 | 0.2 |
24/08/2020 |
15.02
|
451,714 | 14.48 | 15.29 | 14.57 | 0 | 300 | -0.0 |
21/08/2020 |
14.48
|
144,348 | 14.22 | 14.48 | 14.22 | 0 | 0 | 0 |
20/08/2020 |
14.22
|
97,260 | 14.22 | 14.40 | 14.13 | 0 | 0 | 0 |
19/08/2020 |
14.22
|
146,358 | 14.22 | 14.40 | 14.22 | 0 | 40,000 | -0.6 |
18/08/2020 |
14.22
|
111,770 | 14.40 | 14.40 | 14.04 | 0 | 31,800 | -0.5 |
17/08/2020 |
14.40
|
87,410 | 14.22 | 14.40 | 14.04 | 0 | 0 | 0 |
14/08/2020 |
14.22
|
213,070 | 14.57 | 14.66 | 14.13 | 0 | 0 | 0 |
13/08/2020 |
14.57
|
208,753 | 14.57 | 14.84 | 14.48 | 0 | 0 | 0 |
12/08/2020 |
14.57
|
252,139 | 14.31 | 14.57 | 14.31 | 0 | 0 | 0 |
11/08/2020 |
14.31
|
176,347 | 14.31 | 14.66 | 14.31 | 0 | 0 | 0 |
10/08/2020 |
14.31
|
253,860 | 14.13 | 14.57 | 14.04 | 0 | 0 | 0 |
07/08/2020 |
14.13
|
206,573 | 14.22 | 14.31 | 13.95 | 0 | 0 | 0 |
06/08/2020 |
14.22
|
215,211 | 14.04 | 14.40 | 13.95 | 0 | 0 | 0 |
05/08/2020 |
14.04
|
278,112 | 13.32 | 14.22 | 13.32 | 16,000 | 0 | 0.2 |
04/08/2020 |
13.32
|
287,360 | 12.96 | 13.50 | 13.05 | 29,100 | 0 | 0.4 |
03/08/2020 |
12.96
|
190,416 | 12.52 | 13.05 | 12.52 | 26,700 | 0 | 0.4 |
31/07/2020 |
12.52
|
159,932 | 12.88 | 12.88 | 12.52 | 0 | 0 | 0 |
30/07/2020 |
12.88
|
184,850 | 12.52 | 12.96 | 12.43 | 0 | 0 | 0 |
29/07/2020 |
12.52
|
219,810 | 13.14 | 13.14 | 12.07 | 0 | 0 | 0 |
28/07/2020 |
13.14
|
234,800 | 12.43 | 13.23 | 11.98 | 0 | 0 | 0 |
27/07/2020 |
12.43
|
366,837 | 13.77 | 13.77 | 12.43 | 200 | 0 | 0.0 |
24/07/2020 |
13.77
|
515,100 | 15.11 | 15.11 | 13.68 | 0 | 50,000 | -0.8 |
23/07/2020 |
15.11
|
187,200 | 14.84 | 15.11 | 14.66 | 0 | 0 | 0 |
22/07/2020 |
14.84
|
163,410 | 14.75 | 15.11 | 14.84 | 0 | 0 | 0 |
21/07/2020 |
14.75
|
172,300 | 15.02 | 15.11 | 14.66 | 0 | 0 | 0 |
20/07/2020 |
15.02
|
266,020 | 15.38 | 15.65 | 14.93 | 0 | 0 | 0 |
17/07/2020 |
15.38
|
830,500 | 14.75 | 15.92 | 15.11 | 0 | 0 | 0 |
16/07/2020 |
14.75
|
97,800 | 14.84 | 15.02 | 14.75 | 0 | 0 | 0 |
15/07/2020 |
14.84
|
147,052 | 14.93 | 15.20 | 14.84 | 0 | 0 | 0 |
14/07/2020 |
14.93
|
173,049 | 14.66 | 15.02 | 14.48 | 0 | 0 | 0 |
13/07/2020 |
14.66
|
164,700 | 14.84 | 15.11 | 14.57 | 70 | 0 | 0.0 |
10/07/2020 |
14.84
|
284,488 | 14.93 | 15.20 | 14.57 | 0 | 0 | 0 |
09/07/2020 |
14.93
|
158,900 | 14.66 | 15.11 | 14.66 | 0 | 0 | 0 |
08/07/2020 |
14.66
|
84,850 | 14.57 | 14.75 | 14.40 | 0 | 0 | 0 |
07/07/2020 |
14.57
|
122,819 | 14.93 | 14.93 | 14.57 | 0 | 0 | 0 |
06/07/2020 |
14.93
|
168,310 | 14.66 | 15.29 | 14.75 | 0 | 0 | 0 |
03/07/2020 |
14.66
|
241,410 | 14.22 | 14.75 | 14.22 | 0 | 0 | 0 |
02/07/2020 |
14.22
|
111,200 | 14.22 | 14.48 | 13.86 | 0 | 0 | 0 |
01/07/2020 |
14.22
|
114,700 | 13.86 | 14.22 | 13.68 | 0 | 0 | 0 |
30/06/2020 |
13.86
|
221,010 | 13.95 | 14.22 | 13.50 | 0 | 0 | 0 |
29/06/2020 |
13.95
|
249,650 | 14.48 | 14.48 | 13.41 | 0 | 0 | 0 |
26/06/2020 |
14.48
|
344,111 | 15.20 | 15.38 | 14.31 | 0 | 0 | 0 |
25/06/2020 |
15.20
|
445,529 | 14.93 | 15.92 | 14.75 | 0 | 0 | 0 |
24/06/2020 |
14.93
|
969,290 | 13.59 | 14.93 | 13.95 | 0 | 0 | 0 |
23/06/2020 |
13.59
|
143,100 | 13.77 | 13.86 | 13.41 | 0 | 0 | 0 |
22/06/2020 |
13.77
|
146,618 | 13.95 | 13.95 | 13.50 | 0 | 0 | 0 |
19/06/2020 |
13.95
|
90,600 | 12.88 | 13.95 | 12.88 | 0 | 0 | 0 |
18/06/2020 |
12.88
|
58,010 | 12.96 | 12.96 | 12.79 | 0 | 0 | 0 |
17/06/2020 |
12.96
|
84,500 | 12.96 | 13.14 | 12.79 | 0 | 0 | 0 |
16/06/2020 |
12.96
|
85,360 | 12.70 | 13.05 | 12.70 | 0 | 0 | 0 |
15/06/2020 |
12.70
|
103,170 | 13.41 | 13.41 | 12.70 | 0 | 0 | 0 |
12/06/2020 |
13.41
|
259,533 | 13.41 | 13.41 | 12.34 | 0 | 0 | 0 |
11/06/2020 |
13.41
|
452,229 | 14.66 | 14.66 | 13.32 | 0 | 0 | 0 |
10/06/2020 |
14.66
|
204,137 | 14.40 | 14.75 | 14.22 | 0 | 0 | 0 |
09/06/2020 |
14.40
|
475,411 | 14.22 | 14.75 | 13.68 | 50,000 | 0 | 0.8 |
08/06/2020 |
14.22
|
641,490 | 13.14 | 14.31 | 13.32 | 0 | 0 | 0 |
05/06/2020 |
13.14
|
133,650 | 13.05 | 13.14 | 12.88 | 0 | 0 | 0 |
04/06/2020 |
13.05
|
132,440 | 13.14 | 13.23 | 12.96 | 0 | 0 | 0 |
03/06/2020 |
13.14
|
119,930 | 12.96 | 13.14 | 12.88 | 0 | 0 | 0 |
02/06/2020 |
12.96
|
176,840 | 12.79 | 13.32 | 12.88 | 0 | 0 | 0 |
01/06/2020 |
12.79
|
51,380 | 12.52 | 13.14 | 12.70 | 0 | 0 | 0 |
29/05/2020 |
12.52
|
211,600 | 12.79 | 12.79 | 12.52 | 0 | 0 | 0 |
28/05/2020 |
12.79
|
220,750 | 12.88 | 13.05 | 12.70 | 0 | 0 | 0 |
27/05/2020 |
12.88
|
130,450 | 13.23 | 13.32 | 12.88 | 0 | 0 | 0 |
26/05/2020 |
13.23
|
451,720 | 12.61 | 13.50 | 12.70 | 0 | 0 | 0 |
25/05/2020 |
12.61
|
143,600 | 12.34 | 12.70 | 12.16 | 0 | 0 | 0 |
22/05/2020 |
12.34
|
183,879 | 12.70 | 12.88 | 12.34 | 0 | 0 | 0 |
21/05/2020 |
12.70
|
102,523 | 12.96 | 13.14 | 12.61 | 0 | 0 | 0 |
20/05/2020 |
12.96
|
122,200 | 13.05 | 13.05 | 12.70 | 0 | 0 | 0 |
19/05/2020 |
13.05
|
153,500 | 12.96 | 13.59 | 12.96 | 0 | 0 | 0 |
18/05/2020 |
12.96
|
108,080 | 12.88 | 13.14 | 12.88 | 0 | 0 | 0 |
15/05/2020 |
12.88
|
105,260 | 12.88 | 13.05 | 12.70 | 0 | 0 | 0 |
14/05/2020 |
12.88
|
167,150 | 13.23 | 13.23 | 12.88 | 0 | 0 | 0 |
13/05/2020 |
13.23
|
314,020 | 12.70 | 13.95 | 12.52 | 0 | 0 | 0 |
12/05/2020 |
12.70
|
114,600 | 12.70 | 12.79 | 12.61 | 0 | 0 | 0 |
11/05/2020 |
12.70
|
290,446 | 12.34 | 12.96 | 12.34 | 0 | 0 | 0 |
08/05/2020 |
12.34
|
280,620 | 12.43 | 12.70 | 12.34 | 0 | 0 | 0 |
07/05/2020 |
12.43
|
93,500 | 12.43 | 12.52 | 12.34 | 0 | 0 | 0 |
06/05/2020 |
12.43
|
184,100 | 12.25 | 12.70 | 12.07 | 0 | 0 | 0 |
05/05/2020 |
12.25
|
45,300 | 12.43 | 12.52 | 12.07 | 0 | 0 | 0 |
04/05/2020 |
12.43
|
94,850 | 12.52 | 12.96 | 12.16 | 0 | 0 | 0 |
29/04/2020 |
12.52
|
216,900 | 11.53 | 12.61 | 11.62 | 0 | 0 | 0 |