Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -4.56% | 5,632,600 | -7,800 | -0.2 |
16.50
18.15
16.75
|
2 tháng
(2024-07-22) |
-1.13 | -6.32% | 20,271,500 | -5,268,500 | -120.9 |
16.50
19.20
16.75
|
3 tháng
(2024-06-20) |
-3.09 | -15.57% | 44,545,700 | -5,621,114 | -129.7 |
16.50
20.40
16.75
|
6 tháng
(2024-03-22) |
-2.33 | -12.21% | 139,236,100 | -5,824,314 | -134.9 |
15.84
21.72
16.75
|
12 tháng
(2023-09-25) |
-8.21 | -32.89% | 209,451,100 | -5,521,883 | -129.4 |
15.84
25.52
16.75
|
24 tháng
(2022-09-29) |
-9.43 | -36.02% | 274,721,200 | -4,638,927 | -101.8 |
15.84
28.16
16.75
|
36 tháng
(2021-10-04) |
-6.82 | -28.93% | 400,936,400 | -11,285,443 | -354.5 |
15.84
38.04
16.75
|
60 tháng
(2020-01-09) |
1.47 | 9.59% | 874,730,230 | -25,388,067 | -660.8 |
13.25
38.04
16.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
13.50
|
208,150 | 13.60 | 13.60 | 13.35 | 0 | 0 | 0 |
24/04/2020 |
13.60
|
201,030 | 13.86 | 13.86 | 13.40 | 0 | 0 | 0 |
23/04/2020 |
13.86
|
201,470 | 13.96 | 14.04 | 13.76 | 0 | 0 | 0 |
22/04/2020 |
13.96
|
214,180 | 14.06 | 14.11 | 13.86 | 0 | 0 | 0 |
21/04/2020 |
14.06
|
203,380 | 14.29 | 14.29 | 13.96 | 0 | 0 | 0 |
20/04/2020 |
14.29
|
201,850 | 14.37 | 14.42 | 14.16 | 0 | 0 | 0 |
17/04/2020 |
14.37
|
212,470 | 14.21 | 14.47 | 14.16 | 0 | 0 | 0 |
16/04/2020 |
14.21
|
207,890 | 14.67 | 14.67 | 13.96 | 0 | 0 | 0 |
15/04/2020 |
14.67
|
212,890 | 14.78 | 14.80 | 14.57 | 0 | 0 | 0 |
14/04/2020 |
14.78
|
200,870 | 15.03 | 15.03 | 14.67 | 0 | 0 | 0 |
13/04/2020 |
15.03
|
223,320 | 14.42 | 15.41 | 14.32 | 500 | 0 | 0.0 |
10/04/2020 |
14.42
|
203,400 | 14.52 | 14.60 | 14.21 | 0 | 0 | 0 |
09/04/2020 |
14.52
|
224,230 | 14.60 | 14.65 | 14.27 | 0 | 0 | 0 |
08/04/2020 |
14.60
|
210,810 | 14.47 | 14.62 | 14.11 | 0 | 0 | 0 |
07/04/2020 |
14.47
|
257,670 | 14.37 | 14.47 | 14.11 | 0 | 0 | 0 |
06/04/2020 |
14.37
|
208,000 | 14.27 | 14.50 | 14.16 | 0 | 0 | 0 |
03/04/2020 |
14.27
|
228,680 | 13.50 | 14.32 | 13.45 | 0 | 0 | 0 |
01/04/2020 |
13.50
|
200,370 | 13.40 | 13.53 | 13.40 | 0 | 0 | 0 |
31/03/2020 |
13.40
|
280,000 | 13.43 | 13.48 | 13.40 | 0 | 0 | 0 |
30/03/2020 |
13.43
|
142,090 | 13.68 | 13.68 | 13.40 | 1,000 | 0 | 0.0 |
27/03/2020 |
13.68
|
136,000 | 13.86 | 13.86 | 13.20 | 379,000 | 0 | 20.1 |
26/03/2020 |
13.86
|
200,980 | 13.86 | 13.88 | 13.76 | 0 | 0 | 0 |
25/03/2020 |
13.86
|
188,900 | 13.50 | 13.86 | 13.48 | 0 | 0 | 0 |
24/03/2020 |
13.50
|
186,990 | 13.30 | 13.50 | 13.22 | 0 | 400,000 | -10.4 |
23/03/2020 |
13.30
|
111,930 | 13.48 | 13.48 | 13.25 | 0 | 0 | 0 |
20/03/2020 |
13.48
|
202,150 | 13.30 | 13.50 | 13.25 | 0 | 0 | 0 |
19/03/2020 |
13.30
|
132,350 | 13.35 | 13.35 | 13.12 | 0 | 0 | 0 |
18/03/2020 |
13.35
|
148,970 | 13.37 | 13.50 | 13.30 | 0 | 0 | 0 |
17/03/2020 |
13.37
|
164,870 | 13.55 | 13.55 | 13.25 | 0 | 0 | 0 |
16/03/2020 |
13.55
|
201,980 | 13.55 | 13.68 | 13.40 | 0 | 150,000 | -4.1 |
13/03/2020 |
13.55
|
189,770 | 13.50 | 13.55 | 13.14 | 0 | 0 | 0 |
12/03/2020 |
13.50
|
203,870 | 13.53 | 13.55 | 13.37 | 0 | 0 | 0 |
11/03/2020 |
13.53
|
208,810 | 13.81 | 13.83 | 13.45 | 0 | 0 | 0 |
10/03/2020 |
13.81
|
201,760 | 13.78 | 13.83 | 13.63 | 0 | 0 | 0 |
09/03/2020 |
13.78
|
181,490 | 14.16 | 14.16 | 13.50 | 0 | 0 | 0 |
06/03/2020 |
14.16
|
206,940 | 14.19 | 14.21 | 13.99 | 0 | 0 | 0 |
05/03/2020 |
14.19
|
198,280 | 14.27 | 14.39 | 14.16 | 0 | 0 | 0 |
04/03/2020 |
14.27
|
228,870 | 14.24 | 14.29 | 14.16 | 0 | 0 | 0 |
03/03/2020 |
14.24
|
214,960 | 14.11 | 14.27 | 14.06 | 0 | 0 | 0 |
02/03/2020 |
14.11
|
267,890 | 13.99 | 14.32 | 13.93 | 0 | 0 | 0 |
28/02/2020 |
13.99
|
167,630 | 14.44 | 14.44 | 13.96 | 0 | 0 | 0 |
27/02/2020 |
14.44
|
196,230 | 14.55 | 14.60 | 14.42 | 0 | 0 | 0 |
26/02/2020 |
14.55
|
190,600 | 14.65 | 14.65 | 14.50 | 0 | 0 | 0 |
25/02/2020 |
14.65
|
202,890 | 14.62 | 14.67 | 14.52 | 0 | 0 | 0 |
24/02/2020 |
14.62
|
190,740 | 14.67 | 14.67 | 14.57 | 0 | 0 | 0 |
21/02/2020 |
14.67
|
203,920 | 14.67 | 14.78 | 14.65 | 0 | 0 | 0 |
20/02/2020 |
14.67
|
206,170 | 14.72 | 14.80 | 14.62 | 0 | 0 | 0 |
19/02/2020 |
14.72
|
200,730 | 14.70 | 14.83 | 14.67 | 0 | 0 | 0 |
18/02/2020 |
14.70
|
208,630 | 14.78 | 14.78 | 14.55 | 0 | 0 | 0 |
17/02/2020 |
14.78
|
207,150 | 14.70 | 14.83 | 14.67 | 0 | 50 | -0.0 |
14/02/2020 |
14.70
|
201,670 | 14.75 | 14.75 | 14.65 | 0 | 1,900 | -0.1 |
13/02/2020 |
14.75
|
206,670 | 14.80 | 14.88 | 14.70 | 0 | 0 | 0 |
12/02/2020 |
14.80
|
190,780 | 14.93 | 14.95 | 14.72 | 0 | 0 | 0 |
11/02/2020 |
14.93
|
197,110 | 15.06 | 15.06 | 14.93 | 0 | 0 | 0 |
10/02/2020 |
15.06
|
190,510 | 15.00 | 15.08 | 14.95 | 0 | 0 | 0 |
07/02/2020 |
15.00
|
245,720 | 15.11 | 15.13 | 14.98 | 100 | 0 | 0.0 |
06/02/2020 |
15.11
|
206,740 | 15.08 | 15.18 | 15.08 | 0 | 0 | 0 |
05/02/2020 |
15.08
|
199,390 | 15.13 | 15.13 | 15.03 | 0 | 0 | 0 |
04/02/2020 |
15.13
|
208,640 | 15.03 | 15.21 | 15.03 | 0 | 0 | 0 |
03/02/2020 |
15.03
|
213,310 | 15.16 | 15.16 | 14.90 | 0 | 0 | 0 |
31/01/2020 |
15.16
|
211,690 | 15.39 | 15.39 | 15.16 | 0 | 0 | 0 |
30/01/2020 |
15.39
|
183,910 | 15.34 | 15.59 | 15.18 | 0 | 5,190 | -0.2 |
22/01/2020 |
15.34
|
228,590 | 15.18 | 15.34 | 15.13 | 0 | 0 | 0 |
21/01/2020 |
15.18
|
248,440 | 15.11 | 15.23 | 15.08 | 0 | 0 | 0 |
20/01/2020 |
15.11
|
238,670 | 15.13 | 15.23 | 15.06 | 0 | 0 | 0 |
17/01/2020 |
15.13
|
229,940 | 15.21 | 15.23 | 15.11 | 900 | 0 | 0.0 |
16/01/2020 |
15.21
|
283,220 | 15.11 | 15.31 | 14.95 | 0 | 0 | 0 |
15/01/2020 |
15.11
|
228,400 | 15.03 | 15.16 | 15.00 | 0 | 22,610 | -0.7 |
14/01/2020 |
15.03
|
573,820 | 15.36 | 15.36 | 14.90 | 300,000 | 95,000 | 6.0 |
13/01/2020 |
15.36
|
263,410 | 15.49 | 15.57 | 15.36 | 3,630 | 13,000 | -0.3 |
10/01/2020 |
15.49
|
382,330 | 15.28 | 15.95 | 15.49 | 1,900 | 776,000 | -21.7 |
09/01/2020 |
15.28
|
403,500 | 15.28 | 15.28 | 15.28 | 660 | 0 | 0.0 |