Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 0.52% | 131,100 | -17,900 | -1.4 |
75.80
78
77.10
|
2 tháng
(2024-09-23) |
2.20 | 2.94% | 368,200 | -77,300 | -5.8 |
74
78
77.10
|
3 tháng
(2024-08-26) |
1.80 | 2.39% | 489,500 | -35,100 | -2.7 |
73.10
78
77.10
|
6 tháng
(2024-05-27) |
5.22 | 7.26% | 1,244,500 | -106,900 | -8.1 |
70.84
78
77.10
|
12 tháng
(2023-11-28) |
21.24 | 38.03% | 3,434,300 | -33,600 | -3.2 |
55.86
78
77.10
|
24 tháng
(2022-12-05) |
38.95 | 102.11% | 10,191,600 | 759,600 | 45.9 |
37.41
78
77.10
|
36 tháng
(2021-12-08) |
32.26 | 71.94% | 14,939,800 | -39,729 | 0.8 |
34.31
78
77.10
|
60 tháng
(2019-12-19) |
53.09 | 221.07% | 40,156,710 | 195,111 | 19.5 |
18.12
78
77.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2020 |
22.04
|
9,880 | 22.20 | 22.20 | 22.04 | 0 | 0 | 0 |
01/07/2020 |
22.20
|
4,210 | 21.88 | 22.20 | 21.81 | 10 | 0 | 0.0 |
30/06/2020 |
21.88
|
8,150 | 21.75 | 22.33 | 21.68 | 50 | 0 | 0.0 |
29/06/2020 |
21.75
|
16,710 | 22.07 | 22.07 | 21.75 | 0 | 210 | -0.0 |
26/06/2020 |
22.07
|
9,720 | 22.10 | 22.14 | 22.04 | 0 | 210 | -0.0 |
25/06/2020 |
22.10
|
5,660 | 22.20 | 22.27 | 22.01 | 510 | 0 | 0.0 |
24/06/2020 |
22.20
|
7,350 | 22.27 | 22.27 | 22.20 | 0 | 0 | 0 |
23/06/2020 |
22.27
|
9,800 | 22.27 | 22.27 | 22.10 | 0 | 0 | 0 |
22/06/2020 |
22.27
|
13,450 | 22.20 | 22.27 | 22.14 | 150 | 1,190 | -0.0 |
19/06/2020 |
22.20
|
8,710 | 22.01 | 22.33 | 22.01 | 10 | 0 | 0.0 |
18/06/2020 |
22.01
|
1,920 | 22.01 | 22.01 | 21.85 | 0 | 0 | 0 |
17/06/2020 |
22.01
|
10,520 | 22.01 | 22.07 | 21.78 | 0 | 0 | 0 |
16/06/2020 |
22.01
|
5,820 | 21.55 | 22.27 | 21.68 | 120 | 0 | 0.0 |
15/06/2020 |
21.55
|
21,370 | 21.68 | 22.33 | 21.55 | 10 | 7,480 | -0.3 |
12/06/2020 |
21.68
|
28,540 | 22.23 | 22.23 | 21.49 | 2,000 | 15,150 | -0.4 |
11/06/2020 |
22.23
|
18,150 | 22.40 | 22.65 | 22.20 | 1,060 | 1,000 | 0.0 |
10/06/2020 |
22.40
|
3,270 | 22.59 | 22.59 | 22.30 | 0 | 20 | -0.0 |
09/06/2020 |
22.59
|
6,150 | 22.65 | 22.65 | 22.04 | 10 | 0 | 0.0 |
08/06/2020 |
22.65
|
38,410 | 22.40 | 22.82 | 22.33 | 600 | 28,170 | -1.0 |
05/06/2020 |
22.40
|
8,700 | 22.23 | 22.40 | 22.27 | 0 | 0 | 0 |
04/06/2020 |
22.23
|
6,230 | 22.36 | 22.36 | 22.23 | 10 | 2,000 | -0.1 |
03/06/2020 |
22.36
|
4,430 | 22.40 | 22.40 | 22.07 | 20 | 0 | 0.0 |
02/06/2020 |
22.40
|
14,340 | 22.43 | 22.43 | 22.14 | 60 | 0 | 0.0 |
01/06/2020 |
22.43
|
10,800 | 22.46 | 22.46 | 22.04 | 0 | 0 | 0 |
29/05/2020 |
22.46
|
9,220 | 22.65 | 22.65 | 22.46 | 20 | 0 | 0.0 |
28/05/2020 |
22.65
|
12,690 | 22.85 | 22.85 | 22.46 | 70 | 0 | 0.0 |
27/05/2020 |
22.85
|
24,530 | 22.78 | 23.30 | 22.33 | 30 | 0 | 0.0 |
26/05/2020 |
22.78
|
29,230 | 22.17 | 22.82 | 22.20 | 0 | 3,310 | -0.1 |
25/05/2020 |
22.17
|
17,530 | 22.01 | 22.17 | 21.88 | 0 | 370 | -0.0 |
22/05/2020 |
22.01
|
11,400 | 22.01 | 22.07 | 21.75 | 10 | 0 | 0.0 |
21/05/2020 |
22.01
|
6,230 | 22.07 | 22.07 | 21.72 | 100 | 100 | 0 |
20/05/2020 |
22.07
|
16,920 | 22.14 | 22.14 | 21.62 | 10 | 0 | 0.0 |
19/05/2020 |
22.14
|
44,630 | 22.01 | 22.14 | 21.94 | 500 | 0 | 0.0 |
18/05/2020 |
22.01
|
20,630 | 22.27 | 22.30 | 21.62 | 0 | 0 | 0 |
15/05/2020 |
22.27
|
29,090 | 22.40 | 22.40 | 21.75 | 0 | 0 | 0 |
14/05/2020 |
22.40
|
39,320 | 22.40 | 22.40 | 21.78 | 20 | 4,760 | -0.2 |
13/05/2020 |
22.40
|
29,500 | 22.33 | 22.40 | 21.88 | 10 | 390 | -0.0 |
12/05/2020 |
22.33
|
49,780 | 22.40 | 22.40 | 21.94 | 0 | 0 | 0 |
11/05/2020 |
22.40
|
20,530 | 21.97 | 22.43 | 21.68 | 0 | 100 | -0.0 |
08/05/2020 |
21.97
|
12,480 | 22.72 | 22.78 | 21.97 | 50 | 300 | -0.0 |
07/05/2020 |
22.72
|
6,610 | 22.78 | 22.78 | 21.75 | 30 | 1,200 | -0.0 |
06/05/2020 |
22.78
|
29,710 | 21.81 | 22.82 | 21.81 | 40 | 0 | 0.0 |
05/05/2020 |
21.81
|
7,590 | 21.81 | 22.27 | 21.62 | 50 | 0 | 0.0 |
04/05/2020 |
21.81
|
35,150 | 22.30 | 22.40 | 21.81 | 21,100 | 0 | 0.7 |
29/04/2020 |
22.30
|
37,990 | 21.42 | 22.65 | 21.49 | 0 | 0 | 0 |
28/04/2020 |
21.42
|
12,800 | 21.36 | 21.55 | 20.91 | 100 | 0 | 0.0 |
27/04/2020 |
21.36
|
21,100 | 21.29 | 21.36 | 21.17 | 0 | 0 | 0 |
24/04/2020 |
21.29
|
12,860 | 21.36 | 21.49 | 21.04 | 0 | 0 | 0 |
23/04/2020 |
21.36
|
10,910 | 20.91 | 21.49 | 20.87 | 0 | 0 | 0 |
22/04/2020 |
20.91
|
11,640 | 21.04 | 21.04 | 20.10 | 510 | 0 | 0.0 |
21/04/2020 |
21.04
|
25,820 | 21.49 | 21.49 | 20.39 | 90 | 0 | 0.0 |
20/04/2020 |
21.49
|
20,390 | 21.10 | 21.49 | 21.10 | 10 | 0 | 0.0 |
17/04/2020 |
21.10
|
26,510 | 20.55 | 21.10 | 20.49 | 70 | 0 | 0.0 |
16/04/2020 |
20.55
|
11,900 | 20.68 | 20.87 | 20.07 | 210 | 0 | 0.0 |
15/04/2020 |
20.68
|
18,970 | 20.07 | 20.71 | 20.00 | 10 | 0 | 0.0 |
14/04/2020 |
20.07
|
15,020 | 20.07 | 20.16 | 19.74 | 150 | 0 | 0.0 |
13/04/2020 |
20.07
|
22,290 | 19.61 | 20.39 | 19.61 | 140 | 0 | 0.0 |
10/04/2020 |
19.61
|
16,850 | 19.55 | 19.71 | 19.09 | 210 | 0 | 0.0 |
09/04/2020 |
19.55
|
15,110 | 19.48 | 19.74 | 19.22 | 120 | 2,900 | -0.1 |
08/04/2020 |
19.48
|
22,170 | 19.55 | 19.55 | 18.77 | 3,910 | 0 | 0.1 |
07/04/2020 |
19.55
|
17,840 | 19.64 | 19.64 | 19.09 | 120 | 0 | 0.0 |
06/04/2020 |
19.64
|
15,180 | 18.45 | 19.64 | 18.45 | 280 | 60 | 0.0 |
03/04/2020 |
18.45
|
48,080 | 18.32 | 18.77 | 18.12 | 4,460 | 0 | 0.1 |
01/04/2020 |
18.32
|
11,900 | 18.12 | 19.09 | 17.86 | 2,860 | 0 | 0.1 |
31/03/2020 |
18.12
|
34,830 | 18.77 | 19.42 | 17.99 | 510 | 2,400 | -0.1 |
30/03/2020 |
18.77
|
8,180 | 19.42 | 19.42 | 18.12 | 710 | 0 | 0.0 |
27/03/2020 |
19.42
|
14,600 | 19.87 | 19.94 | 18.77 | 770 | 0 | 0.0 |
26/03/2020 |
19.87
|
6,150 | 19.68 | 19.87 | 19.42 | 130 | 0 | 0.0 |
25/03/2020 |
19.68
|
23,340 | 19.26 | 19.87 | 19.26 | 50 | 0 | 0.0 |
24/03/2020 |
19.26
|
10,600 | 19.03 | 19.29 | 19.03 | 200 | 0 | 0.0 |
23/03/2020 |
19.03
|
15,240 | 20.03 | 20.03 | 18.71 | 3,210 | 200 | 0.1 |
20/03/2020 |
20.03
|
6,230 | 20.07 | 20.07 | 19.48 | 280 | 0 | 0.0 |
19/03/2020 |
20.07
|
7,400 | 20.26 | 20.26 | 19.42 | 4,230 | 0 | 0.1 |
18/03/2020 |
20.26
|
28,640 | 19.87 | 20.39 | 19.90 | 2,340 | 22,270 | -0.6 |
17/03/2020 |
19.87
|
17,660 | 20.68 | 20.78 | 19.26 | 1,520 | 0 | 0.0 |
16/03/2020 |
20.68
|
7,880 | 20.32 | 21.00 | 19.61 | 370 | 200 | 0.0 |
13/03/2020 |
20.32
|
20,470 | 20.36 | 20.36 | 19.03 | 8,430 | 4,000 | 0.1 |
12/03/2020 |
20.36
|
16,260 | 21.13 | 21.13 | 19.68 | 8,150 | 0 | 0.3 |
11/03/2020 |
21.13
|
21,260 | 21.17 | 22.01 | 21.13 | 13,840 | 0 | 0.5 |
10/03/2020 |
21.17
|
28,790 | 21.13 | 21.62 | 21.13 | 13,120 | 4,000 | 0.3 |
09/03/2020 |
21.13
|
26,370 | 22.69 | 22.69 | 21.13 | 1,040 | 0 | 0.0 |
06/03/2020 |
22.69
|
44,210 | 22.91 | 22.95 | 22.20 | 1,230 | 37,180 | -1.2 |
05/03/2020 |
22.91
|
6,530 | 22.62 | 22.98 | 22.65 | 10 | 2,900 | -0.1 |
04/03/2020 |
22.62
|
3,660 | 22.52 | 22.62 | 22.52 | 0 | 0 | 0 |
03/03/2020 |
22.52
|
7,180 | 22.65 | 22.75 | 22.33 | 200 | 3,480 | -0.1 |
02/03/2020 |
22.65
|
3,190 | 22.78 | 22.98 | 22.20 | 120 | 1,000 | -0.0 |
28/02/2020 |
22.78
|
37,870 | 24.47 | 24.47 | 22.78 | 1,660 | 0 | 0.1 |
27/02/2020 |
24.47
|
22,110 | 22.91 | 24.47 | 22.78 | 820 | 1,910 | -0.0 |
26/02/2020 |
22.91
|
12,690 | 23.24 | 23.24 | 22.78 | 900 | 1,040 | -0.0 |
25/02/2020 |
23.24
|
4,300 | 23.20 | 23.30 | 22.72 | 1,410 | 0 | 0.1 |
24/02/2020 |
23.20
|
24,310 | 23.69 | 23.69 | 22.65 | 8,000 | 13,280 | -0.2 |
21/02/2020 |
23.69
|
3,980 | 23.63 | 23.69 | 23.30 | 830 | 0 | 0.0 |
20/02/2020 |
23.63
|
7,000 | 23.56 | 23.82 | 23.04 | 610 | 0 | 0.0 |
19/02/2020 |
23.56
|
180 | 23.53 | 23.56 | 23.33 | 40 | 0 | 0.0 |
18/02/2020 |
23.53
|
12,770 | 23.30 | 23.63 | 23.30 | 10 | 0 | 0.0 |
17/02/2020 |
23.30
|
3,720 | 23.30 | 23.56 | 23.30 | 10 | 2,010 | -0.1 |
14/02/2020 |
23.30
|
3,440 | 23.50 | 23.59 | 23.30 | 10 | 0 | 0.0 |
13/02/2020 |
23.50
|
5,500 | 23.56 | 23.56 | 23.24 | 2,510 | 250 | 0.1 |
12/02/2020 |
23.56
|
8,020 | 23.37 | 23.59 | 23.37 | 90 | 0 | 0.0 |
11/02/2020 |
23.37
|
2,540 | 23.30 | 23.59 | 23.37 | 30 | 0 | 0.0 |