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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
16.90
|
30 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
27/04/2020 |
16.90
|
600 | 16.50 | 16.90 | 16.90 | 0 | 0 | 0 |
24/04/2020 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
23/04/2020 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
22/04/2020 |
16.50
|
2,400 | 17.00 | 17.00 | 16.50 | 0 | 0 | 0 |
21/04/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
20/04/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
17/04/2020 |
17.00
|
8,900 | 17.00 | 17.00 | 16.80 | 0 | 2,000 | -0.0 |
16/04/2020 |
17.00
|
1,500 | 16.60 | 17.00 | 17.00 | 0 | 1,400 | -0.0 |
15/04/2020 |
16.60
|
100 | 16.50 | 16.60 | 16.60 | 0 | 0 | 0 |
14/04/2020 |
16.50
|
5,620 | 17.30 | 17.30 | 16.50 | 0 | 0 | 0 |
13/04/2020 |
17.30
|
1,000 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 |
10/04/2020 |
17.40
|
1,100 | 16.60 | 17.40 | 16.60 | 0 | 0 | 0 |
09/04/2020 |
16.60
|
2,920 | 17.40 | 17.40 | 16.60 | 0 | 1,300 | -0.0 |
08/04/2020 |
17.40
|
100 | 17.00 | 17.40 | 17.40 | 0 | 100 | -0.0 |
07/04/2020 |
17.00
|
5,000 | 17.30 | 17.30 | 17.00 | 0 | 4,600 | -0.1 |
06/04/2020 |
17.30
|
16,304 | 17.50 | 17.50 | 17.00 | 0 | 0 | 0 |
03/04/2020 |
17.50
|
2,100 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
01/04/2020 |
17.80
|
1,581 | 17.80 | 17.80 | 16.10 | 0 | 0 | 0 |
31/03/2020 |
17.80
|
31,300 | 17.70 | 17.80 | 17.50 | 0 | 6,000 | -0.1 |
30/03/2020 |
17.70
|
32,662 | 18.00 | 18.00 | 17.30 | 0 | 2,662 | -0.0 |
27/03/2020 |
18.00
|
30,554 | 17.60 | 18.00 | 17.50 | 0 | 6,000 | -0.1 |
26/03/2020 |
17.60
|
43,700 | 18.00 | 18.00 | 17.30 | 0 | 6,000 | -0.1 |
25/03/2020 |
18.00
|
31,520 | 18.00 | 18.10 | 17.80 | 0 | 3,000 | -0.1 |
24/03/2020 |
18.00
|
36,713 | 18.00 | 18.00 | 17.30 | 0 | 14,100 | -0.3 |
23/03/2020 |
18.00
|
45,500 | 18.30 | 18.30 | 17.50 | 0 | 3,000 | -0.1 |
20/03/2020 |
18.30
|
21,610 | 18.30 | 18.30 | 18.20 | 0 | 17,000 | -0.3 |
19/03/2020 |
18.30
|
28,200 | 18.40 | 18.40 | 18.20 | 0 | 3,000 | -0.1 |
18/03/2020 |
18.40
|
26,410 | 18.10 | 18.40 | 18.00 | 0 | 6,000 | -0.1 |
17/03/2020 |
18.10
|
25,100 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
16/03/2020 |
18.10
|
13,400 | 18.00 | 18.10 | 18.00 | 0 | 2,000 | -0.0 |
13/03/2020 |
18.00
|
43,000 | 18.00 | 18.00 | 17.30 | 0 | 0 | 0 |
12/03/2020 |
18.00
|
30,300 | 18.30 | 18.30 | 17.50 | 0 | 1,600 | -0.0 |
11/03/2020 |
18.30
|
3,500 | 18.30 | 18.30 | 18.00 | 0 | 400 | -0.0 |
10/03/2020 |
18.30
|
19,900 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 |
09/03/2020 |
18.40
|
46,200 | 18.50 | 18.50 | 17.80 | 0 | 1,900 | -0.0 |
06/03/2020 |
18.50
|
7,000 | 18.40 | 18.50 | 18.40 | 0 | 5,100 | -0.1 |
05/03/2020 |
18.40
|
5,000 | 18.30 | 18.40 | 18.30 | 0 | 1,000 | -0.0 |
04/03/2020 |
18.30
|
1,900 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
03/03/2020 |
18.50
|
9,565 | 18.50 | 18.50 | 18.40 | 0 | 2,000 | -0.0 |
02/03/2020 |
18.50
|
7,500 | 18.50 | 18.50 | 18.20 | 0 | 2,000 | -0.0 |
28/02/2020 |
18.50
|
16,000 | 18.50 | 18.50 | 18.10 | 0 | 6,000 | -0.1 |
27/02/2020 |
18.50
|
20,300 | 18.40 | 18.50 | 18.30 | 0 | 2,000 | -0.0 |
26/02/2020 |
18.40
|
16,800 | 18.40 | 18.40 | 18.00 | 0 | 0 | 0 |
25/02/2020 |
18.40
|
10,700 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
24/02/2020 |
18.40
|
10,000 | 18.50 | 18.50 | 18.40 | 0 | 600 | -0.0 |
21/02/2020 |
18.50
|
18,058 | 18.50 | 18.50 | 18.50 | 0 | 2,000 | -0.0 |
20/02/2020 |
18.50
|
16,000 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
19/02/2020 |
18.50
|
17,000 | 18.50 | 18.50 | 18.50 | 0 | 12,000 | -0.2 |
18/02/2020 |
18.50
|
26,100 | 18.40 | 18.60 | 18.40 | 0 | 1,500 | -0.0 |
17/02/2020 |
18.40
|
14,700 | 18.50 | 18.50 | 18.20 | 0 | 100 | -0.0 |
14/02/2020 |
18.50
|
15,250 | 18.50 | 18.50 | 18.50 | 0 | 2,000 | -0.0 |
13/02/2020 |
18.50
|
10,800 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
12/02/2020 |
18.50
|
25,900 | 18.00 | 18.50 | 18.20 | 0 | 8,000 | -0.1 |
11/02/2020 |
18.00
|
5,400 | 18.00 | 18.20 | 18.00 | 0 | 0 | 0 |
10/02/2020 |
18.00
|
11,600 | 18.50 | 18.50 | 18.00 | 0 | 0 | 0 |
07/02/2020 |
18.50
|
1,040 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
06/02/2020 |
18.50
|
54,000 | 18.30 | 18.50 | 18.20 | 0 | 6,000 | -0.1 |
05/02/2020 |
18.30
|
11,500 | 18.10 | 18.30 | 18.20 | 0 | 4,000 | -0.1 |
04/02/2020 |
18.10
|
24,500 | 17.50 | 18.30 | 18.00 | 0 | 6,500 | -0.1 |
03/02/2020 |
17.50
|
5,003 | 18.00 | 18.00 | 17.50 | 0 | 5,000 | -0.1 |
31/01/2020 |
18.00
|
20,400 | 17.90 | 18.00 | 17.80 | 0 | 4,000 | -0.1 |
30/01/2020 |
17.90
|
600 | 18.00 | 18.00 | 17.90 | 0 | 0 | 0 |
22/01/2020 |
18.00
|
14,800 | 17.90 | 18.00 | 17.90 | 0 | 0 | 0 |
21/01/2020 |
17.90
|
12,100 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
20/01/2020 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
17/01/2020 |
17.80
|
5,510 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
16/01/2020 |
17.80
|
6,040 | 17.80 | 17.80 | 17.80 | 0 | 4,500 | -0.1 |
15/01/2020 |
17.80
|
7,300 | 17.70 | 17.80 | 17.50 | 0 | 4,000 | -0.1 |
14/01/2020 |
17.70
|
5,540 | 17.60 | 17.70 | 17.60 | 0 | 3,200 | -0.1 |
13/01/2020 |
17.60
|
6,600 | 17.50 | 17.60 | 17.50 | 0 | 1,000 | -0.0 |
10/01/2020 |
17.50
|
9,803 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
09/01/2020 |
17.60
|
13,000 | 17.50 | 17.60 | 17.40 | 0 | 0 | 0 |
08/01/2020 |
17.50
|
25,000 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
07/01/2020 |
17.60
|
4,640 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
06/01/2020 |
17.60
|
36,000 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
03/01/2020 |
17.60
|
13,200 | 17.70 | 17.70 | 17.40 | 0 | 0 | 0 |
02/01/2020 |
17.70
|
16,105 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
31/12/2019 |
17.70
|
45,060 | 17.50 | 17.70 | 17.30 | 0 | 8,060 | -0.1 |
30/12/2019 |
17.50
|
29,791 | 17.20 | 17.50 | 17.00 | 0 | 8,000 | -0.1 |
27/12/2019 |
17.20
|
60,095 | 17.10 | 17.20 | 16.80 | 0 | 12,000 | -0.2 |
26/12/2019 |
17.10
|
15,100 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 |
25/12/2019 |
17.10
|
25,200 | 17.00 | 17.10 | 16.90 | 0 | 8,000 | -0.1 |
24/12/2019 |
17.00
|
12,000 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
23/12/2019 |
17.00
|
20,900 | 16.90 | 17.00 | 16.20 | 0 | 7,000 | -0.1 |
20/12/2019 |
16.90
|
2,100 | 17.00 | 17.00 | 16.30 | 0 | 0 | 0 |
19/12/2019 |
17.00
|
13,000 | 17.00 | 17.00 | 16.80 | 0 | 6,900 | -0.1 |
18/12/2019 |
17.00
|
5,300 | 17.00 | 17.00 | 16.10 | 0 | 4,000 | -0.1 |
17/12/2019 |
17.00
|
39,300 | 17.00 | 17.00 | 16.00 | 0 | 1,000 | -0.0 |
16/12/2019 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
13/12/2019 |
17.00
|
3,000 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
12/12/2019 |
17.00
|
51,100 | 16.90 | 17.00 | 16.50 | 0 | 0 | 0 |
11/12/2019 |
16.90
|
1,800 | 17.00 | 17.00 | 16.30 | 0 | 100 | -0.0 |
10/12/2019 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
09/12/2019 |
17.00
|
2,000 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
06/12/2019 |
17.00
|
17,000 | 17.00 | 17.00 | 16.90 | 0 | 0 | 0 |
05/12/2019 |
17.00
|
30,500 | 17.00 | 17.00 | 16.90 | 0 | 0 | 0 |
04/12/2019 |
17.00
|
41,610 | 17.00 | 17.00 | 16.80 | 0 | 0 | 0 |
03/12/2019 |
17.00
|
26,100 | 17.00 | 17.00 | 16.80 | 0 | 0 | 0 |
02/12/2019 |
17.00
|
18,500 | 16.90 | 17.00 | 16.90 | 0 | 0 | 0 |