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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
15.49
|
11,500 | 15.49 | 15.62 | 15.41 | 0 | 1,510 | -0.0 |
27/04/2020 |
15.49
|
58,640 | 15.74 | 15.74 | 15.17 | 0 | 0 | 0 |
24/04/2020 |
15.74
|
91,910 | 15.74 | 15.82 | 15.57 | 0 | 0 | 0 |
23/04/2020 |
15.74
|
27,490 | 15.74 | 15.94 | 15.49 | 0 | 40 | -0.0 |
22/04/2020 |
15.74
|
24,820 | 15.82 | 15.82 | 15.49 | 0 | 0 | 0 |
21/04/2020 |
15.82
|
841,820 | 15.90 | 16.06 | 15.57 | 0 | 12,760 | -0.2 |
20/04/2020 |
15.90
|
100,690 | 15.90 | 16.15 | 15.49 | 0 | 39,290 | -0.8 |
17/04/2020 |
15.90
|
553,730 | 16.06 | 16.06 | 15.90 | 0 | 14,920 | -0.3 |
16/04/2020 |
16.06
|
45,210 | 15.57 | 16.47 | 15.41 | 0 | 6,220 | -0.1 |
15/04/2020 |
15.57
|
47,450 | 15.57 | 15.82 | 15.45 | 0 | 8,040 | -0.2 |
14/04/2020 |
15.57
|
52,980 | 15.74 | 15.74 | 14.92 | 0 | 580 | -0.0 |
13/04/2020 |
15.74
|
22,220 | 15.66 | 16.63 | 14.68 | 490 | 8,850 | -0.2 |
10/04/2020 |
15.66
|
62,180 | 16.23 | 16.23 | 15.49 | 0 | 37,220 | -0.7 |
09/04/2020 |
16.23
|
28,750 | 16.02 | 16.39 | 15.09 | 580 | 960 | -0.0 |
08/04/2020 |
16.02
|
214,760 | 17.21 | 17.21 | 16.02 | 570 | 500 | 0.0 |
07/04/2020 |
17.21
|
1,004,990 | 17.37 | 17.37 | 16.80 | 1,200 | 260 | 0.0 |
06/04/2020 |
17.37
|
729,110 | 17.37 | 17.37 | 16.19 | 3,580 | 0 | 0.1 |
03/04/2020 |
17.37
|
26,060 | 17.49 | 17.49 | 16.27 | 110 | 90 | 0.0 |
01/04/2020 |
17.49
|
53,470 | 17.29 | 17.53 | 16.10 | 10,050 | 100 | 0.2 |
31/03/2020 |
17.29
|
12,740 | 17.12 | 17.37 | 16.15 | 0 | 0 | 0 |
30/03/2020 |
17.12
|
19,660 | 17.49 | 17.49 | 16.39 | 90 | 0 | 0.0 |
27/03/2020 |
17.49
|
16,370 | 17.53 | 17.53 | 16.31 | 100 | 0 | 0.0 |
26/03/2020 |
17.53
|
24,440 | 17.74 | 17.74 | 17.37 | 0 | 0 | 0 |
25/03/2020 |
17.74
|
32,480 | 17.37 | 17.94 | 17.12 | 0 | 0 | 0 |
24/03/2020 |
17.37
|
12,130 | 17.53 | 17.53 | 16.43 | 0 | 0 | 0 |
23/03/2020 |
17.53
|
133,310 | 17.69 | 17.86 | 16.47 | 0 | 0 | 0 |
20/03/2020 |
17.69
|
148,030 | 17.69 | 17.69 | 16.72 | 0 | 0 | 0 |
19/03/2020 |
17.69
|
129,310 | 17.78 | 17.78 | 17.12 | 0 | 0 | 0 |
18/03/2020 |
17.78
|
27,130 | 17.78 | 17.78 | 16.72 | 0 | 0 | 0 |
17/03/2020 |
17.78
|
282,830 | 17.74 | 17.78 | 16.59 | 0 | 0 | 0 |
16/03/2020 |
17.74
|
483,680 | 17.12 | 17.86 | 16.39 | 0 | 0 | 0 |
13/03/2020 |
17.12
|
37,640 | 17.53 | 17.53 | 16.31 | 0 | 0 | 0 |
12/03/2020 |
17.53
|
218,400 | 17.82 | 17.82 | 17.04 | 0 | 5,500 | -0.1 |
11/03/2020 |
17.82
|
114,150 | 17.90 | 17.90 | 17.78 | 0 | 0 | 0 |
10/03/2020 |
17.90
|
106,150 | 17.90 | 17.94 | 17.86 | 0 | 0 | 0 |
09/03/2020 |
17.90
|
112,080 | 17.94 | 17.94 | 16.96 | 0 | 0 | 0 |
06/03/2020 |
17.94
|
133,570 | 17.86 | 17.94 | 17.69 | 5,500 | 0 | 0.1 |
05/03/2020 |
17.86
|
110,520 | 17.86 | 17.86 | 17.82 | 0 | 0 | 0 |
04/03/2020 |
17.86
|
155,550 | 17.86 | 17.94 | 17.82 | 0 | 0 | 0 |
03/03/2020 |
17.86
|
122,320 | 17.94 | 17.94 | 16.88 | 0 | 4,900 | -0.1 |
02/03/2020 |
17.94
|
112,880 | 17.94 | 17.98 | 17.90 | 0 | 810 | -0.0 |
28/02/2020 |
17.94
|
113,280 | 18.02 | 18.02 | 17.53 | 0 | 0 | 0 |
27/02/2020 |
18.02
|
178,120 | 18.02 | 18.02 | 17.94 | 0 | 0 | 0 |
26/02/2020 |
18.02
|
40,700 | 18.10 | 18.27 | 18.02 | 0 | 0 | 0 |
25/02/2020 |
18.10
|
91,800 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
24/02/2020 |
18.10
|
48,260 | 18.35 | 18.67 | 17.53 | 0 | 0 | 0 |
21/02/2020 |
18.35
|
75,930 | 18.10 | 18.35 | 17.78 | 0 | 0 | 0 |
20/02/2020 |
18.10
|
68,210 | 17.94 | 18.27 | 17.86 | 0 | 0 | 0 |
19/02/2020 |
17.94
|
52,150 | 18.47 | 18.51 | 17.94 | 0 | 0 | 0 |
18/02/2020 |
18.47
|
109,240 | 18.22 | 18.75 | 17.65 | 0 | 1,250 | -0.0 |
17/02/2020 |
18.22
|
75,150 | 18.18 | 18.35 | 17.45 | 0 | 850 | -0.0 |
14/02/2020 |
18.18
|
277,010 | 18.02 | 18.18 | 17.69 | 0 | 280 | -0.0 |
13/02/2020 |
18.02
|
143,370 | 17.86 | 18.02 | 17.69 | 1,250 | 240 | 0.0 |
12/02/2020 |
17.86
|
204,080 | 17.94 | 17.94 | 17.45 | 820 | 0 | 0.0 |
11/02/2020 |
17.94
|
112,570 | 18.10 | 18.10 | 17.04 | 0 | 570 | -0.0 |
10/02/2020 |
18.10
|
259,400 | 17.29 | 18.10 | 16.39 | 520 | 0 | 0.0 |
07/02/2020 |
17.29
|
55,640 | 16.96 | 17.53 | 16.47 | 0 | 2,850 | -0.1 |
06/02/2020 |
16.96
|
100,340 | 15.94 | 16.96 | 14.84 | 570 | 4,830 | -0.1 |
05/02/2020 |
15.94
|
90,400 | 17.12 | 17.12 | 15.94 | 0 | 0 | 0 |
04/02/2020 |
17.12
|
14,620 | 17.12 | 17.78 | 16.06 | 0 | 0 | 0 |
03/02/2020 |
17.12
|
328,380 | 17.69 | 17.69 | 16.88 | 7,680 | 0 | 0.2 |
31/01/2020 |
17.69
|
381,800 | 18.43 | 18.43 | 17.69 | 0 | 1,260 | -0.0 |
30/01/2020 |
18.43
|
331,440 | 18.67 | 18.67 | 18.27 | 0 | 0 | 0 |
22/01/2020 |
18.67
|
325,270 | 17.86 | 18.67 | 17.45 | 0 | 0 | 0 |
21/01/2020 |
17.86
|
319,720 | 17.86 | 17.90 | 17.29 | 0 | 400 | -0.0 |
20/01/2020 |
17.86
|
368,980 | 17.25 | 17.86 | 16.80 | 0 | 0 | 0 |
17/01/2020 |
17.25
|
303,570 | 17.29 | 17.37 | 16.88 | 0 | 780 | -0.0 |
16/01/2020 |
17.29
|
410,700 | 17.45 | 17.45 | 16.96 | 1,660 | 0 | 0.0 |
15/01/2020 |
17.45
|
385,490 | 17.45 | 17.45 | 16.88 | 0 | 0 | 0 |
14/01/2020 |
17.45
|
316,060 | 17.61 | 17.61 | 17.04 | 0 | 3,099,910 | -69.8 |
13/01/2020 |
17.61
|
457,870 | 17.37 | 17.86 | 17.12 | 0 | 0 | 0 |
10/01/2020 |
17.37
|
310,490 | 17.69 | 17.69 | 17.12 | 0 | 0 | 0 |
09/01/2020 |
17.69
|
308,350 | 17.86 | 17.86 | 16.96 | 0 | 0 | 0 |
08/01/2020 |
17.86
|
389,040 | 17.69 | 17.86 | 17.04 | 500 | 0 | 0.0 |
07/01/2020 |
17.69
|
353,620 | 18.35 | 18.35 | 17.53 | 0 | 0 | 0 |
06/01/2020 |
18.35
|
355,170 | 18.59 | 18.59 | 17.78 | 280 | 0 | 0.0 |
03/01/2020 |
18.59
|
429,140 | 18.92 | 18.92 | 18.22 | 0 | 0 | 0 |
02/01/2020 |
18.92
|
616,790 | 18.67 | 19.08 | 17.94 | 0 | 8,000 | -0.2 |
31/12/2019 |
18.67
|
594,860 | 18.67 | 18.67 | 18.02 | 0 | 0 | 0 |
30/12/2019 |
18.67
|
975,900 | 17.78 | 18.67 | 17.45 | 0 | 0 | 0 |
27/12/2019 |
17.78
|
365,870 | 16.63 | 17.78 | 15.90 | 0 | 0 | 0 |
26/12/2019 |
16.63
|
338,820 | 17.16 | 17.16 | 16.31 | 0 | 0 | 0 |
25/12/2019 |
17.16
|
315,580 | 17.37 | 17.37 | 16.88 | 0 | 0 | 0 |
24/12/2019 |
17.37
|
322,540 | 17.78 | 17.78 | 17.37 | 0 | 0 | 0 |
23/12/2019 |
17.78
|
323,460 | 17.78 | 17.78 | 17.45 | 0 | 0 | 0 |
20/12/2019 |
17.78
|
338,970 | 17.78 | 17.78 | 17.53 | 0 | 0 | 0 |
19/12/2019 |
17.78
|
305,400 | 17.86 | 17.86 | 17.61 | 0 | 0 | 0 |
18/12/2019 |
17.86
|
297,290 | 18.10 | 18.10 | 17.78 | 0 | 0 | 0 |
17/12/2019 |
18.10
|
380,380 | 17.94 | 18.10 | 17.69 | 0 | 0 | 0 |
16/12/2019 |
17.94
|
353,720 | 17.94 | 18.10 | 17.69 | 300 | 0 | 0.0 |
13/12/2019 |
17.94
|
328,290 | 17.94 | 17.94 | 17.69 | 0 | 0 | 0 |
12/12/2019 |
17.94
|
324,780 | 17.94 | 17.94 | 17.69 | 0 | 0 | 0 |
11/12/2019 |
17.94
|
308,960 | 17.94 | 17.94 | 17.61 | 0 | 0 | 0 |
10/12/2019 |
17.94
|
323,010 | 18.18 | 18.27 | 17.78 | 0 | 0 | 0 |
09/12/2019 |
18.18
|
334,130 | 18.06 | 18.18 | 17.74 | 0 | 0 | 0 |
06/12/2019 |
18.06
|
316,880 | 17.94 | 18.06 | 17.74 | 0 | 0 | 0 |
05/12/2019 |
17.94
|
304,280 | 18.18 | 18.18 | 17.78 | 0 | 0 | 0 |
04/12/2019 |
18.18
|
333,000 | 18.10 | 18.18 | 17.78 | 0 | 0 | 0 |
03/12/2019 |
18.10
|
280,330 | 18.18 | 18.27 | 17.90 | 0 | 0 | 0 |
02/12/2019 |
18.18
|
286,130 | 18.59 | 18.59 | 17.86 | 0 | 880 | -0.0 |