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) |
8.15 | 18.89% | 3,485,000 | -65,191 | -5.0 |
42.20
53.20
51.30
|
2 tháng
(2024-07-22) |
10.80 | 26.67% | 5,521,400 | -280,392 | -23.1 |
39.75
53.20
51.30
|
3 tháng
(2024-06-24) |
18.53 | 56.52% | 8,095,100 | -269,797 | -22.4 |
32.77
53.20
51.30
|
6 tháng
(2024-03-25) |
20.82 | 68.28% | 10,082,700 | -208,997 | -18.3 |
28.96
53.20
51.30
|
12 tháng
(2023-09-26) |
22.56 | 78.48% | 12,911,600 | -216,360 | -18.8 |
24.60
53.20
51.30
|
24 tháng
(2022-10-03) |
25.17 | 96.33% | 15,680,300 | -433,321 | -32.1 |
19.47
53.20
51.30
|
36 tháng
(2021-10-06) |
21.02 | 69.40% | 17,471,000 | -561,509 | -44.2 |
19.47
53.20
51.30
|
60 tháng
(2019-10-17) |
36.44 | 245.24% | 48,838,660 | 655,991 | 24.6 |
12.86
53.20
51.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
16.39
|
15,710 | 16.20 | 16.57 | 16.24 | 410 | 0 | 0.0 |
27/04/2020 |
16.20
|
26,420 | 16.36 | 16.51 | 16.20 | 0 | 10 | -0.0 |
24/04/2020 |
16.36
|
24,340 | 16.45 | 16.51 | 16.27 | 1,050 | 0 | 0.1 |
23/04/2020 |
16.45
|
23,230 | 16.20 | 16.79 | 16.39 | 100,450 | 100,410 | 0.0 |
22/04/2020 |
16.20
|
46,020 | 16.20 | 16.36 | 15.90 | 6,200 | 0 | 0.3 |
21/04/2020 |
16.20
|
67,150 | 16.82 | 16.85 | 15.90 | 82,310 | 81,000 | 0.1 |
20/04/2020 |
16.82
|
164,070 | 16.39 | 17.43 | 16.82 | 160 | 500 | -0.0 |
17/04/2020 |
16.39
|
72,160 | 15.53 | 16.48 | 15.59 | 28,680 | 26,200 | 0.1 |
16/04/2020 |
15.53
|
49,520 | 15.50 | 15.59 | 15.29 | 620 | 2,310 | -0.1 |
15/04/2020 |
15.50
|
29,770 | 15.44 | 15.59 | 15.35 | 0 | 150 | -0.0 |
14/04/2020 |
15.44
|
63,770 | 15.44 | 15.44 | 15.07 | 0 | 8,680 | -0.4 |
13/04/2020 |
15.44
|
103,910 | 14.92 | 15.59 | 14.98 | 0 | 620 | -0.0 |
10/04/2020 |
14.92
|
56,600 | 14.92 | 14.98 | 14.68 | 0 | 0 | 0 |
09/04/2020 |
14.92
|
36,600 | 14.68 | 15.10 | 14.68 | 0 | 0 | 0 |
08/04/2020 |
14.68
|
41,450 | 14.49 | 14.74 | 14.22 | 0 | 0 | 0 |
07/04/2020 |
14.49
|
58,660 | 14.35 | 14.52 | 14.06 | 0 | 0 | 0 |
06/04/2020 |
14.35
|
76,050 | 13.54 | 14.35 | 13.61 | 0 | 0 | 0 |
03/04/2020 |
13.54
|
36,730 | 13.16 | 13.54 | 13.16 | 0 | 0 | 0 |
01/04/2020 |
13.16
|
14,150 | 12.96 | 13.39 | 12.23 | 0 | 0 | 0 |
31/03/2020 |
12.96
|
74,830 | 12.86 | 13.61 | 12.08 | 43,000 | 43,000 | 0 |
30/03/2020 |
12.86
|
154,740 | 12.86 | 12.86 | 11.97 | 30,000 | 30,000 | 0 |
27/03/2020 |
12.86
|
129,450 | 13.33 | 13.54 | 12.84 | 0 | 0 | 0 |
26/03/2020 |
13.33
|
114,630 | 14.03 | 14.03 | 13.33 | 3,490 | 0 | 0.2 |
25/03/2020 |
14.03
|
132,060 | 13.56 | 14.03 | 13.18 | 450 | 0 | 0.0 |
24/03/2020 |
13.56
|
194,710 | 14.57 | 14.57 | 13.56 | 960 | 0 | 0.0 |
23/03/2020 |
14.57
|
156,470 | 15.65 | 15.65 | 14.57 | 0 | 3,490 | -0.2 |
20/03/2020 |
15.65
|
34,840 | 15.59 | 15.90 | 15.59 | 710 | 450 | 0.0 |
19/03/2020 |
15.59
|
72,440 | 15.99 | 15.99 | 15.44 | 11,050 | 0 | 0.6 |
18/03/2020 |
15.99
|
53,740 | 16.24 | 16.76 | 15.99 | 11,050 | 0 | 0.6 |
17/03/2020 |
16.24
|
54,810 | 15.84 | 16.48 | 15.84 | 0 | 710 | -0.0 |
16/03/2020 |
15.84
|
72,470 | 16.97 | 17.12 | 15.84 | 0 | 0 | 0 |
13/03/2020 |
16.97
|
82,690 | 16.79 | 17.09 | 15.62 | 0 | 11,050 | -0.6 |
12/03/2020 |
16.79
|
183,080 | 18.04 | 18.04 | 16.79 | 30,530 | 30,000 | 0.0 |
11/03/2020 |
18.04
|
146,550 | 17.79 | 18.19 | 17.27 | 60 | 0 | 0.0 |
10/03/2020 |
17.79
|
84,320 | 17.43 | 18.47 | 17.12 | 720 | 0 | 0.0 |
09/03/2020 |
17.43
|
132,120 | 18.71 | 18.71 | 17.43 | 0 | 530 | -0.0 |
06/03/2020 |
18.71
|
98,960 | 18.56 | 19.11 | 18.41 | 30,000 | 30,060 | -0.0 |
05/03/2020 |
18.56
|
157,980 | 17.83 | 18.93 | 18.22 | 8,620 | 720 | 0.5 |
04/03/2020 |
17.83
|
53,900 | 17.95 | 17.95 | 17.70 | 1,850 | 0 | 0.1 |
03/03/2020 |
17.95
|
72,150 | 17.73 | 18.22 | 17.70 | 360 | 0 | 0.0 |
02/03/2020 |
17.73
|
44,050 | 17.83 | 18.10 | 17.67 | 1,870 | 8,620 | -0.4 |
28/02/2020 |
17.83
|
80,550 | 17.89 | 18.22 | 17.55 | 0 | 1,850 | -0.1 |
27/02/2020 |
17.89
|
163,120 | 18.38 | 18.38 | 17.73 | 390 | 360 | 0.0 |
26/02/2020 |
18.38
|
113,300 | 18.53 | 18.96 | 18.38 | 1,810 | 1,870 | -0.0 |
25/02/2020 |
18.53
|
125,700 | 18.96 | 18.96 | 18.53 | 500 | 0 | 0.0 |
24/02/2020 |
18.96
|
212,140 | 18.93 | 19.42 | 18.34 | 3,000 | 390 | 0.2 |
21/02/2020 |
18.93
|
238,990 | 18.50 | 19.14 | 18.28 | 2,420 | 1,810 | 0.0 |
20/02/2020 |
18.50
|
101,900 | 18.77 | 18.96 | 18.19 | 100 | 500 | -0.0 |
19/02/2020 |
18.77
|
258,560 | 18.59 | 19.84 | 18.59 | 40,950 | 3,000 | 2.4 |
18/02/2020 |
18.59
|
388,490 | 17.40 | 18.59 | 17.40 | 165,000 | 32,420 | 8.1 |
17/02/2020 |
17.40
|
58,580 | 17.67 | 17.92 | 17.18 | 6,000 | 100 | 0.3 |
14/02/2020 |
17.67
|
118,140 | 17.58 | 17.73 | 17.52 | 18,100 | 1,000 | 1.0 |
13/02/2020 |
17.58
|
162,660 | 17.55 | 18.34 | 17.58 | 85,660 | 59,140 | 1.6 |
12/02/2020 |
17.55
|
152,500 | 17.15 | 17.67 | 17.15 | 650 | 110 | 0.0 |
11/02/2020 |
17.15
|
146,190 | 16.76 | 17.43 | 16.51 | 13,500 | 11,310 | 0.1 |
10/02/2020 |
16.76
|
125,560 | 16.36 | 17.15 | 16.60 | 100,000 | 314,150 | -6.3 |
07/02/2020 |
16.36
|
44,400 | 15.81 | 16.51 | 15.75 | 2,000 | 650 | 0.1 |
06/02/2020 |
15.81
|
149,490 | 16.20 | 16.20 | 15.65 | 23,760 | 13,000 | 0.6 |
05/02/2020 |
16.20
|
91,670 | 16.60 | 16.60 | 15.47 | 100 | 0 | 0.0 |
04/02/2020 |
16.60
|
59,520 | 17.12 | 17.12 | 16.20 | 3,500 | 2,500 | 0.1 |
03/02/2020 |
17.12
|
339,630 | 16.76 | 17.92 | 17.12 | 0 | 23,760 | -1.4 |
31/01/2020 |
16.76
|
188,860 | 15.68 | 16.76 | 15.96 | 0 | 100 | -0.0 |
30/01/2020 |
15.68
|
27,830 | 15.29 | 15.87 | 15.35 | 0 | 3,500 | -0.2 |
22/01/2020 |
15.29
|
20,850 | 15.13 | 15.53 | 15.00 | 8,060 | 0 | 0.4 |
21/01/2020 |
15.13
|
8,820 | 14.98 | 15.20 | 14.98 | 0 | 0 | 0 |
20/01/2020 |
14.98
|
12,470 | 15.03 | 15.29 | 14.98 | 1,250 | 0 | 0.1 |
17/01/2020 |
15.03
|
6,570 | 14.98 | 15.03 | 14.78 | 200 | 6,020 | -0.3 |
16/01/2020 |
14.98
|
3,530 | 14.98 | 14.98 | 14.83 | 0 | 2,040 | -0.1 |
15/01/2020 |
14.98
|
1,150 | 15.13 | 15.13 | 14.98 | 150 | 1,000 | -0.0 |
14/01/2020 |
15.13
|
7,830 | 15.10 | 15.15 | 14.98 | 0 | 0 | 0 |
13/01/2020 |
15.10
|
1,340 | 15.15 | 15.15 | 14.72 | 20 | 290 | -0.0 |
10/01/2020 |
15.15
|
11,700 | 14.97 | 15.24 | 15.10 | 0 | 0 | 0 |
09/01/2020 |
14.97
|
7,910 | 14.80 | 14.97 | 14.69 | 0 | 300 | -0.0 |
08/01/2020 |
14.80
|
8,080 | 14.83 | 14.94 | 14.77 | 0 | 20 | -0.0 |
07/01/2020 |
14.83
|
4,450 | 14.98 | 14.98 | 14.80 | 60 | 0 | 0.0 |
06/01/2020 |
14.98
|
6,090 | 14.68 | 14.98 | 14.68 | 1,200 | 0 | 0.1 |
03/01/2020 |
14.68
|
7,120 | 14.74 | 15.41 | 14.68 | 0 | 0 | 0 |
02/01/2020 |
14.74
|
1,010 | 14.68 | 15.21 | 14.74 | 0 | 0 | 0 |
31/12/2019 |
14.68
|
19,290 | 14.77 | 14.89 | 14.68 | 0 | 1,260 | -0.1 |
30/12/2019 |
14.77
|
12,090 | 14.92 | 15.01 | 14.77 | 3,820 | 0 | 0.2 |
27/12/2019 |
14.92
|
10,730 | 14.98 | 14.98 | 14.52 | 310 | 0 | 0.0 |
26/12/2019 |
14.98
|
1,580 | 14.89 | 15.50 | 14.92 | 0 | 0 | 0 |
25/12/2019 |
14.89
|
8,110 | 15.29 | 15.29 | 14.68 | 10 | 3,820 | -0.2 |
24/12/2019 |
15.29
|
4,110 | 15.29 | 15.29 | 14.98 | 310 | 310 | 0 |
23/12/2019 |
15.29
|
8,850 | 15.59 | 15.59 | 15.29 | 80 | 0 | 0.0 |
20/12/2019 |
15.59
|
9,370 | 16.02 | 16.02 | 15.59 | 0 | 10 | -0.0 |
19/12/2019 |
16.02
|
640 | 16.02 | 16.02 | 16.02 | 590 | 310 | 0.0 |
18/12/2019 |
16.02
|
6,570 | 16.02 | 16.14 | 15.75 | 630 | 80 | 0.0 |
17/12/2019 |
16.02
|
15,110 | 15.96 | 16.20 | 15.75 | 0 | 0 | 0 |
16/12/2019 |
15.96
|
2,900 | 15.96 | 16.05 | 15.96 | 300 | 590 | -0.0 |
13/12/2019 |
15.96
|
2,360 | 16.20 | 16.20 | 15.96 | 1,730 | 630 | 0.1 |
12/12/2019 |
16.20
|
12,380 | 16.20 | 16.20 | 15.90 | 100 | 0 | 0.0 |
11/12/2019 |
16.20
|
4,130 | 16.20 | 16.45 | 16.20 | 0 | 300 | -0.0 |
10/12/2019 |
16.20
|
10,220 | 16.20 | 16.20 | 15.96 | 0 | 790 | -0.0 |
09/12/2019 |
16.20
|
24,540 | 16.20 | 16.39 | 16.17 | 0 | 540 | -0.0 |
06/12/2019 |
16.20
|
11,340 | 15.81 | 16.20 | 15.78 | 0 | 0 | 0 |
05/12/2019 |
15.81
|
24,660 | 16.45 | 16.45 | 15.81 | 1,700 | 500 | 0.1 |
04/12/2019 |
16.45
|
4,160 | 16.33 | 16.51 | 16.30 | 0 | 0 | 0 |
03/12/2019 |
16.33
|
25,480 | 16.66 | 16.66 | 16.33 | 0 | 0 | 0 |
02/12/2019 |
16.66
|
11,790 | 16.66 | 16.82 | 16.51 | 0 | 0 | 0 |