Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.85 | -3.17% | 35,900 | 278 | 0.0 |
25.40
27.75
25.40
|
2 tháng
(2024-07-22) |
-2.05 | -7.32% | 81,300 | -4,202 | -0.1 |
25.40
28.95
25.40
|
3 tháng
(2024-06-24) |
-1.50 | -5.46% | 105,200 | -3,902 | -0.1 |
25.40
28.95
25.40
|
6 tháng
(2024-03-25) |
-2.55 | -8.95% | 241,100 | -15,328 | -0.4 |
25.40
31.75
25.40
|
12 tháng
(2023-09-26) |
-11.65 | -30.98% | 481,000 | -13,762 | -0.4 |
25.40
37.60
25.40
|
24 tháng
(2022-10-03) |
-16.05 | -38.21% | 827,000 | 188 | 0.1 |
25.40
45.85
25.40
|
36 tháng
(2021-10-06) |
-13 | -33.38% | 3,014,600 | -36,560 | -2.8 |
25.40
51.50
25.40
|
60 tháng
(2019-10-17) |
6.26 | 31.82% | 111,060,200 | -3,253,965 | -111.6 |
12.86
52.59
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2020 |
14.80
|
367,750 | 15.72 | 15.72 | 14.71 | 41,200 | 2,150 | 0.7 |
20/04/2020 |
15.72
|
187,860 | 15.68 | 15.85 | 15.55 | 18,940 | 0 | 0.3 |
17/04/2020 |
15.68
|
204,670 | 15.68 | 15.85 | 15.59 | 1,630 | 0 | 0.0 |
16/04/2020 |
15.68
|
41,620 | 15.72 | 15.77 | 15.50 | 16,450 | 5,000 | 0.2 |
15/04/2020 |
15.72
|
200,210 | 15.24 | 15.77 | 15.19 | 5,800 | 0 | 0.1 |
14/04/2020 |
15.24
|
125,880 | 15.24 | 15.33 | 15.02 | 7,750 | 8,000 | -0.0 |
13/04/2020 |
15.24
|
228,650 | 15.50 | 15.63 | 15.24 | 1,380 | 0 | 0.0 |
10/04/2020 |
15.50
|
156,050 | 15.77 | 16.21 | 15.50 | 5,920 | 8,290 | -0.0 |
09/04/2020 |
15.77
|
233,950 | 15.41 | 15.90 | 15.33 | 9,380 | 0 | 0.2 |
08/04/2020 |
15.41
|
170,280 | 15.24 | 15.41 | 14.80 | 13,460 | 220 | 0.2 |
07/04/2020 |
15.24
|
226,620 | 14.89 | 15.24 | 14.80 | 7,480 | 2,480 | 0.1 |
06/04/2020 |
14.89
|
258,330 | 13.96 | 14.93 | 14.18 | 2,670 | 0 | 0.0 |
03/04/2020 |
13.96
|
117,790 | 13.48 | 14.09 | 13.39 | 16,300 | 0 | 0.3 |
01/04/2020 |
13.48
|
55,110 | 13.21 | 13.52 | 13.12 | 950 | 0 | 0.0 |
31/03/2020 |
13.21
|
70,760 | 12.99 | 13.56 | 12.77 | 1,000 | 3,570 | -0.0 |
30/03/2020 |
12.99
|
113,110 | 13.48 | 13.48 | 12.64 | 0 | 1,080 | -0.0 |
27/03/2020 |
13.48
|
141,910 | 13.48 | 13.70 | 13.43 | 2,490 | 5,400 | -0.0 |
26/03/2020 |
13.48
|
138,640 | 13.74 | 13.83 | 13.34 | 3,920 | 2,690 | 0.0 |
25/03/2020 |
13.74
|
117,300 | 13.17 | 13.92 | 13.17 | 0 | 2,000 | -0.0 |
24/03/2020 |
13.17
|
230,680 | 12.86 | 13.26 | 12.77 | 0 | 11,010 | -0.2 |
23/03/2020 |
12.86
|
302,930 | 13.79 | 13.79 | 12.86 | 0 | 4,000 | -0.1 |
20/03/2020 |
13.79
|
58,500 | 14.05 | 14.09 | 13.74 | 1,480 | 2,000 | -0.0 |
19/03/2020 |
14.05
|
151,630 | 13.70 | 14.45 | 13.43 | 10 | 2,960 | -0.0 |
18/03/2020 |
13.70
|
121,290 | 13.39 | 13.83 | 13.43 | 0 | 4,220 | -0.1 |
17/03/2020 |
13.39
|
290,420 | 13.65 | 13.65 | 13.04 | 0 | 52,800 | -0.8 |
16/03/2020 |
13.65
|
230,370 | 13.87 | 13.87 | 13.48 | 72,000 | 5,210 | 1.0 |
13/03/2020 |
13.87
|
407,500 | 13.96 | 13.96 | 13.04 | 3,180 | 2,000 | 0.0 |
12/03/2020 |
13.96
|
569,260 | 14.97 | 14.97 | 13.96 | 67,400 | 24,960 | 0.7 |
11/03/2020 |
14.97
|
251,340 | 15.46 | 15.72 | 14.58 | 4,300 | 3,930 | 0.0 |
10/03/2020 |
15.46
|
155,120 | 15.63 | 15.68 | 15.06 | 2,220 | 13,540 | -0.2 |
09/03/2020 |
15.63
|
557,250 | 16.78 | 16.78 | 15.63 | 0 | 15,380 | -0.3 |
06/03/2020 |
16.78
|
233,030 | 16.74 | 16.82 | 16.60 | 0 | 11,400 | -0.2 |
05/03/2020 |
16.74
|
303,670 | 16.91 | 17.00 | 16.74 | 102,000 | 5,150 | 1.8 |
04/03/2020 |
16.91
|
447,380 | 16.69 | 17.09 | 16.69 | 197,470 | 161,460 | 0.7 |
03/03/2020 |
16.69
|
732,980 | 16.69 | 16.96 | 16.65 | 359,550 | 262,800 | 1.8 |
02/03/2020 |
16.69
|
569,060 | 16.74 | 16.82 | 16.65 | 408,900 | 226,860 | 3.5 |
28/02/2020 |
16.74
|
255,170 | 17.13 | 17.13 | 16.74 | 81,640 | 15,350 | 1.3 |
27/02/2020 |
17.13
|
69,150 | 17.13 | 17.31 | 17.04 | 0 | 10,640 | -0.2 |
26/02/2020 |
17.13
|
78,080 | 17.18 | 17.22 | 17.04 | 20,660 | 11,140 | 0.2 |
25/02/2020 |
17.18
|
161,570 | 17.18 | 17.22 | 16.96 | 0 | 2,170 | -0.0 |
24/02/2020 |
17.18
|
229,290 | 17.79 | 17.79 | 17.13 | 8,150 | 8,640 | -0.0 |
21/02/2020 |
17.79
|
168,790 | 18.10 | 18.10 | 17.70 | 1,440 | 0 | 0.0 |
20/02/2020 |
18.10
|
166,600 | 17.79 | 18.28 | 17.84 | 12,800 | 0 | 0.3 |
19/02/2020 |
17.79
|
136,250 | 17.79 | 17.88 | 17.70 | 4,090 | 80 | 0.1 |
18/02/2020 |
17.79
|
36,850 | 17.70 | 17.92 | 17.70 | 1,160 | 0 | 0.0 |
17/02/2020 |
17.70
|
290,800 | 17.97 | 17.97 | 17.66 | 1,390 | 1,140 | 0.0 |
14/02/2020 |
17.97
|
372,040 | 17.97 | 18.15 | 17.79 | 5,440 | 2,000 | 0.1 |
13/02/2020 |
17.97
|
24,570 | 18.15 | 18.15 | 17.97 | 3,470 | 0 | 0.1 |
12/02/2020 |
18.15
|
155,520 | 17.92 | 18.19 | 17.84 | 24,430 | 4,690 | 0.4 |
11/02/2020 |
17.92
|
97,720 | 17.92 | 18.06 | 17.79 | 3,850 | 0 | 0.1 |
10/02/2020 |
17.92
|
42,630 | 17.92 | 17.97 | 17.62 | 13,360 | 0 | 0.3 |
07/02/2020 |
17.92
|
125,020 | 17.53 | 17.97 | 17.40 | 6,040 | 0 | 0.1 |
06/02/2020 |
17.53
|
161,670 | 17.40 | 17.66 | 17.26 | 40,900 | 0 | 0.8 |
05/02/2020 |
17.40
|
57,460 | 17.26 | 17.44 | 17.18 | 0 | 200 | -0.0 |
04/02/2020 |
17.26
|
92,980 | 17.26 | 17.35 | 16.91 | 0 | 10,900 | -0.2 |
03/02/2020 |
17.26
|
240,640 | 17.35 | 17.44 | 16.30 | 61,200 | 11,000 | 0.9 |
31/01/2020 |
17.35
|
272,100 | 17.97 | 18.06 | 17.35 | 130 | 4,530 | -0.1 |
30/01/2020 |
17.97
|
167,790 | 18.67 | 18.67 | 17.92 | 22,000 | 17,440 | 0.1 |
22/01/2020 |
18.67
|
72,920 | 18.67 | 18.76 | 18.59 | 1,530 | 1,430 | 0.0 |
21/01/2020 |
18.67
|
62,620 | 18.67 | 18.76 | 18.54 | 3,560 | 0 | 0.1 |
20/01/2020 |
18.67
|
175,010 | 18.19 | 18.72 | 18.32 | 2,610 | 0 | 0.1 |
17/01/2020 |
18.19
|
80,310 | 18.45 | 18.59 | 18.15 | 970 | 1,500 | -0.0 |
16/01/2020 |
18.45
|
167,130 | 17.84 | 18.59 | 17.84 | 3,470 | 0 | 0.1 |
15/01/2020 |
17.84
|
88,450 | 17.79 | 17.92 | 17.79 | 600 | 10 | 0.0 |
14/01/2020 |
17.79
|
55,320 | 17.79 | 17.88 | 17.79 | 5,400 | 0 | 0.1 |
13/01/2020 |
17.79
|
99,620 | 17.79 | 18.06 | 17.75 | 33,290 | 400 | 0.7 |
10/01/2020 |
17.79
|
101,030 | 17.79 | 17.88 | 17.75 | 9,780 | 0 | 0.2 |
09/01/2020 |
17.79
|
31,860 | 17.48 | 17.79 | 17.53 | 0 | 0 | 0 |
08/01/2020 |
17.48
|
158,420 | 17.57 | 17.66 | 17.44 | 35,700 | 1,000 | 0.7 |
07/01/2020 |
17.57
|
303,900 | 17.79 | 17.88 | 17.53 | 8,700 | 97,760 | -1.8 |
06/01/2020 |
17.79
|
164,020 | 17.92 | 18.06 | 17.79 | 2,000 | 0 | 0.0 |
03/01/2020 |
17.92
|
194,260 | 18.37 | 18.37 | 17.88 | 9,190 | 50,350 | -0.8 |
02/01/2020 |
18.37
|
272,430 | 18.10 | 18.37 | 18.06 | 52,200 | 16,300 | 0.7 |
31/12/2019 |
18.10
|
44,250 | 18.28 | 18.32 | 18.10 | 0 | 0 | 0 |
30/12/2019 |
18.28
|
241,090 | 18.06 | 18.32 | 18.06 | 28,500 | 600 | 0.6 |
27/12/2019 |
18.06
|
94,700 | 18.15 | 18.50 | 18.06 | 28,500 | 0 | 0.6 |
26/12/2019 |
18.15
|
36,000 | 18.15 | 18.32 | 18.06 | 150 | 0 | 0.0 |
25/12/2019 |
18.15
|
103,590 | 17.88 | 18.32 | 17.88 | 0 | 5,810 | -0.1 |
24/12/2019 |
17.88
|
153,270 | 17.79 | 17.97 | 17.75 | 5,350 | 15,050 | -0.2 |
23/12/2019 |
17.79
|
51,930 | 17.88 | 17.97 | 17.79 | 0 | 0 | 0 |
20/12/2019 |
17.88
|
473,040 | 17.97 | 18.19 | 17.70 | 10 | 406,960 | -8.2 |
19/12/2019 |
17.97
|
125,450 | 18.06 | 18.15 | 17.79 | 3,530 | 50,210 | -1.0 |
18/12/2019 |
18.06
|
56,720 | 18.32 | 18.41 | 17.79 | 20 | 7,320 | -0.2 |
17/12/2019 |
18.32
|
47,200 | 18.32 | 18.41 | 18.19 | 0 | 7,000 | -0.1 |
16/12/2019 |
18.32
|
24,870 | 18.28 | 18.37 | 18.23 | 0 | 4,000 | -0.1 |
13/12/2019 |
18.28
|
103,580 | 18.28 | 18.50 | 18.28 | 10 | 15,480 | -0.3 |
12/12/2019 |
18.28
|
30,410 | 18.41 | 18.50 | 18.15 | 0 | 2,800 | -0.1 |
11/12/2019 |
18.41
|
52,850 | 18.41 | 18.41 | 18.10 | 50 | 7,650 | -0.2 |
10/12/2019 |
18.41
|
44,210 | 18.45 | 18.63 | 18.10 | 4,210 | 0 | 0.1 |
09/12/2019 |
18.45
|
163,240 | 17.97 | 18.67 | 17.97 | 62,570 | 0 | 1.3 |
06/12/2019 |
17.97
|
21,590 | 17.88 | 18.06 | 17.92 | 10 | 0 | 0.0 |
05/12/2019 |
17.88
|
147,860 | 18.06 | 18.28 | 17.70 | 40 | 0 | 0.0 |
04/12/2019 |
18.06
|
79,350 | 17.75 | 18.06 | 17.70 | 450 | 0 | 0.0 |
03/12/2019 |
17.75
|
136,220 | 18.06 | 18.15 | 17.70 | 770 | 29,600 | -0.6 |
02/12/2019 |
18.06
|
62,870 | 18.23 | 18.37 | 17.92 | 1,120 | 0 | 0.0 |
29/11/2019 |
18.23
|
36,070 | 18.06 | 18.32 | 17.92 | 110 | 0 | 0.0 |
28/11/2019 |
18.06
|
255,970 | 18.41 | 18.50 | 17.97 | 1,090 | 0 | 0.0 |
27/11/2019 |
18.41
|
142,790 | 18.89 | 18.89 | 18.41 | 0 | 0 | 0 |
26/11/2019 |
18.89
|
110,890 | 18.63 | 18.89 | 18.63 | 6,810 | 0 | 0.1 |
25/11/2019 |
18.63
|
317,130 | 19.29 | 19.38 | 18.06 | 1,570 | 0 | 0.0 |