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) |
-0.55 | -1.12% | 119,700 | -11,372 | -0.5 |
48.40
51
48.40
|
2 tháng
(2024-07-22) |
0 | 0% | 964,300 | -11,072 | -0.5 |
48.40
51
48.40
|
3 tháng
(2024-06-21) |
-0.15 | -0.31% | 1,156,800 | -82,742 | -4.0 |
48.10
51
48.40
|
6 tháng
(2024-03-25) |
4.35 | 9.88% | 5,111,600 | -265,573 | -12.9 |
43.30
51.30
48.40
|
12 tháng
(2023-09-25) |
10.63 | 28.15% | 13,767,700 | -2,758,073 | -117.2 |
37.77
51.30
48.40
|
24 tháng
(2022-09-30) |
13.26 | 37.74% | 36,831,400 | -4,866,885 | -190.3 |
24.61
51.30
48.40
|
36 tháng
(2021-10-05) |
22.11 | 84.11% | 129,554,100 | -4,581,720 | -179.0 |
24.61
51.30
48.40
|
60 tháng
(2019-10-16) |
25.83 | 114.43% | 295,388,270 | -11,252,020 | -302.6 |
13.22
51.30
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
20.08
|
176,700 | 20.08 | 20.63 | 19.95 | 610 | 27,370 | -0.6 |
17/09/2020 |
20.08
|
219,620 | 20.12 | 20.33 | 20.00 | 700 | 43,580 | -1.0 |
16/09/2020 |
20.12
|
268,030 | 20.29 | 20.33 | 20.12 | 500 | 69,000 | -1.6 |
15/09/2020 |
20.29
|
406,240 | 20.29 | 20.29 | 20.12 | 4,770 | 180,000 | -4.2 |
14/09/2020 |
20.29
|
158,980 | 20.42 | 20.54 | 20.29 | 2,430 | 41,360 | -0.9 |
11/09/2020 |
20.42
|
192,950 | 20.50 | 20.59 | 20.38 | 8,580 | 60,000 | -1.2 |
10/09/2020 |
20.50
|
357,820 | 19.95 | 20.80 | 20.12 | 40,160 | 160,000 | -2.9 |
09/09/2020 |
19.95
|
205,580 | 19.95 | 20.08 | 19.83 | 10,200 | 86,830 | -1.8 |
08/09/2020 |
19.95
|
287,300 | 19.74 | 20.21 | 19.70 | 33,140 | 112,620 | -1.9 |
07/09/2020 |
19.74
|
600,470 | 20.25 | 20.29 | 19.74 | 0 | 30,250 | -0.7 |
04/09/2020 |
20.25
|
379,140 | 20.46 | 20.46 | 20.12 | 15,400 | 121,420 | -2.6 |
03/09/2020 |
20.46
|
459,300 | 20.46 | 20.80 | 20.21 | 1,470 | 138,350 | -3.3 |
01/09/2020 |
20.46
|
271,590 | 20.54 | 20.54 | 20.29 | 10,970 | 115,700 | -2.5 |
31/08/2020 |
20.54
|
319,450 | 20.97 | 21.05 | 20.42 | 0 | 85,060 | -2.1 |
28/08/2020 |
20.97
|
734,300 | 21.05 | 21.72 | 20.97 | 30,400 | 266,970 | -6.0 |
27/08/2020 |
21.05
|
862,320 | 20.42 | 21.34 | 20.17 | 200 | 286,230 | -7.1 |
26/08/2020 |
20.42
|
286,070 | 20.38 | 20.80 | 20.38 | 0 | 63,000 | -1.5 |
25/08/2020 |
20.38
|
257,290 | 20.29 | 20.46 | 20.29 | 5,530 | 48,780 | -1.0 |
24/08/2020 |
20.29
|
254,990 | 20.17 | 20.46 | 20.21 | 8,800 | 130,890 | -2.9 |
21/08/2020 |
20.17
|
141,560 | 20.04 | 20.21 | 19.91 | 2,120 | 7,660 | -0.1 |
20/08/2020 |
20.04
|
190,560 | 20.21 | 20.63 | 20.04 | 3,310 | 100,610 | -2.3 |
19/08/2020 |
20.21
|
278,930 | 19.95 | 20.21 | 20.00 | 3,350 | 115,310 | -2.7 |
18/08/2020 |
19.95
|
306,760 | 19.74 | 20.21 | 19.87 | 1,320 | 205,120 | -4.8 |
17/08/2020 |
19.74
|
214,330 | 20.08 | 20.12 | 19.74 | 0 | 138,440 | -3.3 |
14/08/2020 |
20.08
|
155,950 | 20.38 | 20.46 | 19.87 | 0 | 111,100 | -2.7 |
13/08/2020 |
20.38
|
381,920 | 19.87 | 20.38 | 19.79 | 0 | 303,130 | -7.2 |
12/08/2020 |
19.87
|
420,910 | 20.04 | 20.12 | 19.83 | 30,000 | 275,150 | -5.8 |
11/08/2020 |
20.04
|
434,480 | 20.21 | 20.21 | 20.00 | 48,340 | 359,420 | -7.4 |
10/08/2020 |
20.21
|
423,970 | 20.80 | 21.01 | 20.21 | 61,000 | 294,920 | -5.7 |
07/08/2020 |
20.80
|
128,760 | 20.88 | 20.97 | 20.63 | 40,000 | 56,160 | -0.4 |
06/08/2020 |
20.88
|
199,800 | 21.05 | 21.13 | 20.88 | 50,100 | 96,200 | -1.1 |
05/08/2020 |
21.05
|
292,600 | 21.01 | 21.30 | 20.88 | 45,220 | 500 | 1.1 |
04/08/2020 |
21.01
|
170,310 | 21.05 | 21.47 | 20.88 | 26,500 | 1,470 | 0.6 |
03/08/2020 |
21.05
|
71,780 | 20.88 | 21.05 | 20.71 | 12,010 | 200 | 0.3 |
31/07/2020 |
20.88
|
222,400 | 20.71 | 21.30 | 20.29 | 37,560 | 5,140 | 0.8 |
30/07/2020 |
20.71
|
196,040 | 19.79 | 20.80 | 19.79 | 50,260 | 1,320 | 1.1 |
29/07/2020 |
19.79
|
239,500 | 19.79 | 19.79 | 18.94 | 50,260 | 1,320 | 1.1 |
28/07/2020 |
19.79
|
72,000 | 18.86 | 20.04 | 18.69 | 18,230 | 0 | 0.4 |
27/07/2020 |
18.86
|
297,850 | 20.25 | 20.25 | 18.86 | 59,760 | 3,420 | 1.3 |
24/07/2020 |
20.25
|
129,670 | 21.30 | 21.30 | 19.83 | 19,360 | 9,370 | 0.2 |
23/07/2020 |
21.30
|
59,180 | 21.39 | 21.55 | 21.05 | 2,810 | 5,110 | -0.1 |
22/07/2020 |
21.39
|
227,290 | 20.88 | 21.64 | 20.84 | 37,340 | 3,770 | 0.8 |
21/07/2020 |
20.88
|
91,670 | 20.54 | 20.88 | 20.12 | 31,560 | 3,150 | 0.7 |
20/07/2020 |
20.54
|
81,160 | 20.50 | 20.71 | 20.42 | 400 | 1,770 | -0.0 |
17/07/2020 |
20.50
|
110,050 | 20.21 | 20.50 | 20.21 | 520 | 0 | 0.0 |
16/07/2020 |
20.21
|
98,280 | 20.04 | 20.21 | 20.12 | 13,270 | 2,230 | 0.3 |
15/07/2020 |
20.04
|
27,380 | 20.04 | 20.08 | 20.00 | 4,120 | 2,310 | 0.0 |
14/07/2020 |
20.04
|
62,040 | 20.21 | 20.21 | 19.87 | 8,860 | 4,840 | 0.1 |
13/07/2020 |
20.21
|
116,840 | 20.21 | 20.38 | 20.12 | 17,060 | 90 | 0.4 |
10/07/2020 |
20.21
|
66,670 | 20.21 | 20.21 | 20.04 | 9,720 | 3,360 | 0.2 |
09/07/2020 |
20.21
|
118,410 | 20.29 | 20.33 | 20.17 | 47,290 | 320 | 1.1 |
08/07/2020 |
20.29
|
138,230 | 20.21 | 20.29 | 20.04 | 14,530 | 760 | 0.3 |
07/07/2020 |
20.21
|
119,580 | 20.04 | 20.25 | 19.91 | 17,310 | 3,420 | 0.3 |
06/07/2020 |
20.04
|
141,320 | 19.95 | 20.21 | 19.79 | 26,240 | 890 | 0.6 |
03/07/2020 |
19.95
|
85,240 | 19.62 | 20.04 | 19.37 | 32,570 | 3,350 | 0.7 |
02/07/2020 |
19.62
|
37,650 | 19.70 | 19.74 | 19.53 | 5,500 | 1,300 | 0.1 |
01/07/2020 |
19.70
|
49,590 | 19.11 | 19.70 | 19.03 | 9,300 | 8,930 | 0.0 |
30/06/2020 |
19.11
|
164,780 | 19.03 | 19.37 | 19.03 | 24,440 | 37,010 | -0.3 |
29/06/2020 |
19.03
|
97,820 | 20.04 | 20.04 | 18.94 | 21,320 | 2,050 | 0.5 |
26/06/2020 |
20.04
|
44,850 | 20.00 | 20.21 | 19.95 | 21,320 | 2,050 | 0.5 |
25/06/2020 |
20.00
|
76,390 | 19.95 | 20.21 | 19.74 | 10,690 | 30,850 | -0.5 |
24/06/2020 |
19.95
|
123,190 | 19.95 | 20.12 | 19.74 | 17,850 | 11,090 | 0.2 |
23/06/2020 |
19.95
|
100,520 | 20.04 | 20.21 | 19.95 | 49,100 | 1,420 | 1.1 |
22/06/2020 |
20.04
|
193,380 | 20.25 | 20.29 | 20.00 | 81,750 | 3,460 | 1.9 |
19/06/2020 |
20.25
|
176,140 | 20.21 | 20.38 | 20.21 | 66,250 | 2,250 | 1.5 |
18/06/2020 |
20.21
|
231,110 | 20.12 | 20.59 | 20.04 | 88,720 | 2,570 | 2.1 |
17/06/2020 |
20.12
|
308,600 | 19.87 | 20.63 | 19.83 | 131,850 | 930 | 3.1 |
16/06/2020 |
19.87
|
247,660 | 19.45 | 19.95 | 19.45 | 118,580 | 1,220 | 2.8 |
15/06/2020 |
19.45
|
288,860 | 19.58 | 19.95 | 19.20 | 132,140 | 9,710 | 2.8 |
12/06/2020 |
19.58
|
301,750 | 19.79 | 19.87 | 18.86 | 150,720 | 11,360 | 3.2 |
11/06/2020 |
19.79
|
351,760 | 19.91 | 20.42 | 19.79 | 174,770 | 4,740 | 4.0 |
10/06/2020 |
19.91
|
255,290 | 19.62 | 20.21 | 19.24 | 40,070 | 8,290 | 0.7 |
09/06/2020 |
19.62
|
143,030 | 19.87 | 19.95 | 19.53 | 0 | 2,700 | -0.1 |
08/06/2020 |
19.87
|
429,090 | 19.28 | 20.08 | 19.45 | 400 | 0 | 0.0 |
05/06/2020 |
19.28
|
354,590 | 18.44 | 19.70 | 18.44 | 87,770 | 1,820 | 1.9 |
04/06/2020 |
18.44
|
163,180 | 18.14 | 18.44 | 18.19 | 46,890 | 1,890 | 1.0 |
03/06/2020 |
18.14
|
92,880 | 18.06 | 18.19 | 18.06 | 1,220 | 4,780 | -0.1 |
02/06/2020 |
18.06
|
126,610 | 18.31 | 18.44 | 18.06 | 20,530 | 6,050 | 0.3 |
01/06/2020 |
18.31
|
89,010 | 18.10 | 18.44 | 18.10 | 8,300 | 0 | 0.2 |
29/05/2020 |
18.10
|
108,500 | 18.23 | 18.23 | 17.93 | 2,750 | 0 | 0.1 |
28/05/2020 |
18.23
|
249,210 | 18.44 | 18.44 | 17.89 | 40,230 | 0 | 0.9 |
27/05/2020 |
18.44
|
193,220 | 18.73 | 18.78 | 18.19 | 0 | 8,840 | -0.2 |
26/05/2020 |
18.73
|
216,300 | 18.48 | 19.20 | 18.61 | 1,160 | 0 | 0.0 |
25/05/2020 |
18.48
|
602,810 | 17.56 | 18.48 | 17.56 | 14,810 | 0 | 0.3 |
22/05/2020 |
17.56
|
261,510 | 17.39 | 17.56 | 17.26 | 56,720 | 9,110 | 1.0 |
21/05/2020 |
17.39
|
276,820 | 17.47 | 17.51 | 17.18 | 38,050 | 2,850 | 0.7 |
20/05/2020 |
17.47
|
91,480 | 17.51 | 17.56 | 17.34 | 10,060 | 7,110 | 0.1 |
19/05/2020 |
17.51
|
141,320 | 17.26 | 17.68 | 17.34 | 13,750 | 2,410 | 0.2 |
18/05/2020 |
17.26
|
134,260 | 17.39 | 17.39 | 17.09 | 13,390 | 1,700 | 0.2 |
15/05/2020 |
17.39
|
329,840 | 17.72 | 17.72 | 17.34 | 49,340 | 4,090 | 0.9 |
14/05/2020 |
17.72
|
122,300 | 17.77 | 17.93 | 17.51 | 14,660 | 3,370 | 0.2 |
13/05/2020 |
17.77
|
191,140 | 17.60 | 18.14 | 17.68 | 4,340 | 0 | 0.1 |
12/05/2020 |
17.60
|
199,720 | 17.43 | 17.68 | 17.43 | 1,900 | 2,650 | -0.0 |
11/05/2020 |
17.43
|
124,960 | 17.34 | 17.60 | 17.34 | 0 | 2,440 | -0.1 |
08/05/2020 |
17.34
|
139,420 | 17.34 | 17.60 | 17.26 | 20,340 | 7,090 | 0.3 |
07/05/2020 |
17.34
|
201,010 | 17.18 | 17.56 | 17.26 | 4,390 | 50,250 | -0.9 |
06/05/2020 |
17.18
|
138,160 | 17.09 | 17.60 | 17.09 | 8,800 | 0 | 0.2 |
05/05/2020 |
17.09
|
151,990 | 17.01 | 17.43 | 16.92 | 2,890 | 14,750 | -0.2 |
04/05/2020 |
17.01
|
229,310 | 17.47 | 17.47 | 16.92 | 1,260 | 0 | 0.0 |
29/04/2020 |
17.47
|
122,380 | 17.51 | 17.60 | 17.09 | 0 | 5,200 | -0.1 |