Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 0.37% | 28,000 | -6,600 | -0.3 |
53.60
57.20
54.40
|
2 tháng
(2024-09-13) |
0.40 | 0.74% | 79,500 | -6,600 | -0.3 |
53
57.20
54.40
|
3 tháng
(2024-08-14) |
0.40 | 0.74% | 158,100 | -6,900 | -0.3 |
53
57.20
54.40
|
6 tháng
(2024-05-16) |
3.40 | 6.67% | 363,900 | -5,260 | -0.3 |
50.10
57.20
54.40
|
12 tháng
(2023-11-20) |
15.39 | 39.44% | 1,192,202 | -190,400 | -9.3 |
39.01
57.20
54.40
|
24 tháng
(2022-11-23) |
17.55 | 47.62% | 4,057,851 | -233,107 | -10.8 |
33.02
57.20
54.40
|
36 tháng
(2021-11-29) |
21.11 | 63.43% | 7,604,724 | -284,627 | -13.2 |
33.02
57.20
54.40
|
60 tháng
(2019-12-09) |
33.81 | 164.18% | 17,230,256 | -1,192,537 | -42.6 |
17.15
57.20
54.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/06/2020 |
18.94
|
1,700 | 18.94 | 18.94 | 18.87 | 0 | 0 | 0 |
19/06/2020 |
18.94
|
18,380 | 18.65 | 19.47 | 18.65 | 200 | 0 | 0.0 |
18/06/2020 |
18.65
|
36,900 | 18.57 | 18.72 | 18.50 | 12,100 | 20,000 | -0.2 |
17/06/2020 |
18.57
|
12,600 | 18.50 | 18.72 | 18.50 | 0 | 0 | 0 |
16/06/2020 |
18.50
|
4,600 | 18.57 | 18.57 | 18.50 | 0 | 0 | 0 |
15/06/2020 |
18.57
|
5,000 | 18.72 | 18.72 | 17.97 | 100 | 4,000 | -0.1 |
12/06/2020 |
18.72
|
20,700 | 18.72 | 18.94 | 18.72 | 0 | 0 | 0 |
11/06/2020 |
18.72
|
14,000 | 18.72 | 19.02 | 18.72 | 0 | 0 | 0 |
10/06/2020 |
18.72
|
25,400 | 18.87 | 18.87 | 18.72 | 3,000 | 0 | 0.1 |
09/06/2020 |
18.87
|
40,820 | 19.17 | 19.17 | 18.87 | 3,100 | 0 | 0.1 |
08/06/2020 |
19.17
|
37,800 | 19.17 | 19.54 | 18.72 | 15,100 | 0 | 0.4 |
05/06/2020 |
19.17
|
4,800 | 18.65 | 19.17 | 18.72 | 100 | 0 | 0.0 |
04/06/2020 |
18.65
|
7,580 | 18.65 | 19.09 | 18.42 | 0 | 0 | 0 |
03/06/2020 |
18.65
|
7,400 | 18.57 | 20.22 | 18.57 | 200 | 0 | 0.0 |
02/06/2020 |
18.57
|
23,200 | 18.72 | 18.72 | 18.42 | 0 | 0 | 0 |
01/06/2020 |
18.72
|
5,600 | 18.72 | 19.02 | 18.50 | 0 | 0 | 0 |
29/05/2020 |
18.72
|
3,100 | 18.87 | 19.02 | 18.57 | 100 | 0 | 0.0 |
28/05/2020 |
18.87
|
7,000 | 19.09 | 19.09 | 18.72 | 0 | 0 | 0 |
27/05/2020 |
19.09
|
13,508 | 19.17 | 19.17 | 18.94 | 0 | 500 | -0.0 |
26/05/2020 |
19.17
|
14,400 | 19.32 | 19.62 | 18.94 | 200 | 0 | 0.0 |
25/05/2020 |
19.32
|
19,400 | 18.80 | 19.32 | 18.72 | 0 | 0 | 0 |
22/05/2020 |
18.80
|
2,700 | 18.94 | 19.09 | 18.27 | 0 | 0 | 0 |
21/05/2020 |
18.94
|
14,080 | 19.02 | 19.02 | 18.72 | 100 | 3,100 | -0.1 |
20/05/2020 |
19.02
|
4,300 | 19.02 | 19.39 | 18.12 | 200 | 0 | 0.0 |
19/05/2020 |
19.02
|
4,400 | 19.02 | 19.32 | 18.05 | 100 | 0 | 0.0 |
18/05/2020 |
19.02
|
38,088 | 19.47 | 20.97 | 17.97 | 5,300 | 0 | 0.1 |
15/05/2020 |
19.47
|
1,000 | 20.67 | 20.67 | 19.09 | 0 | 0 | 0 |
14/05/2020 |
20.67
|
200 | 21.42 | 21.42 | 20.67 | 0 | 0 | 0 |
13/05/2020 |
21.42
|
1,100 | 20.97 | 21.72 | 20.82 | 0 | 0 | 0 |
12/05/2020 |
20.97
|
5,410 | 19.39 | 20.97 | 18.50 | 100 | 0 | 0.0 |
11/05/2020 |
19.39
|
8,600 | 18.05 | 19.39 | 17.82 | 200 | 0 | 0.0 |
08/05/2020 |
18.05
|
21,700 | 18.42 | 18.42 | 18.05 | 0 | 0 | 0 |
07/05/2020 |
18.42
|
1,000 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
06/05/2020 |
18.42
|
610 | 18.57 | 18.57 | 17.45 | 100 | 0 | 0.0 |
05/05/2020 |
18.57
|
100 | 18.12 | 18.57 | 18.57 | 100 | 0 | 0.0 |
04/05/2020 |
18.12
|
300 | 18.20 | 19.47 | 18.12 | 200 | 0 | 0.0 |
29/04/2020 |
18.20
|
7,500 | 18.20 | 18.20 | 17.82 | 6,100 | 0 | 0.1 |
28/04/2020 |
18.20
|
10 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
27/04/2020 |
18.20
|
4,200 | 18.27 | 18.27 | 18.20 | 0 | 0 | 0 |
24/04/2020 |
18.27
|
5,200 | 17.97 | 18.57 | 18.27 | 0 | 0 | 0 |
23/04/2020 |
17.97
|
25,100 | 18.50 | 18.57 | 17.97 | 13,000 | 0 | 0.3 |
22/04/2020 |
18.50
|
1,110 | 18.05 | 18.57 | 18.50 | 100 | 0 | 0.0 |
21/04/2020 |
18.05
|
21,918 | 18.42 | 19.24 | 17.82 | 6,500 | 600 | 0.1 |
20/04/2020 |
18.42
|
7,510 | 19.09 | 19.09 | 18.42 | 4,000 | 0 | 0.1 |
17/04/2020 |
19.09
|
23,200 | 18.50 | 19.47 | 18.42 | 17,200 | 0 | 0.4 |
16/04/2020 |
18.50
|
5,308 | 19.84 | 19.84 | 18.05 | 0 | 0 | 0 |
15/04/2020 |
19.84
|
500 | 19.62 | 19.84 | 19.62 | 0 | 0 | 0 |
14/04/2020 |
19.62
|
4,900 | 18.65 | 19.62 | 18.50 | 4,400 | 0 | 0.1 |
13/04/2020 |
18.65
|
7,800 | 18.35 | 19.62 | 16.92 | 4,000 | 0 | 0.1 |
10/04/2020 |
18.35
|
500 | 17.97 | 18.35 | 17.97 | 100 | 0 | 0.0 |
09/04/2020 |
17.97
|
10,200 | 17.97 | 17.97 | 17.45 | 3,200 | 700 | 0.1 |
08/04/2020 |
17.97
|
3,700 | 17.97 | 17.97 | 16.62 | 0 | 0 | 0 |
07/04/2020 |
17.97
|
13,308 | 17.30 | 18.72 | 16.70 | 200 | 0 | 0.0 |
06/04/2020 |
17.30
|
5,300 | 17.52 | 17.75 | 16.25 | 100 | 0 | 0.0 |
03/04/2020 |
17.52
|
1,420 | 17.15 | 17.52 | 16.10 | 0 | 0 | 0 |
01/04/2020 |
17.15
|
3,100 | 17.22 | 17.22 | 16.17 | 200 | 0 | 0.0 |
31/03/2020 |
17.22
|
25,700 | 17.60 | 17.97 | 16.02 | 24,000 | 23,900 | 0.0 |
30/03/2020 |
17.60
|
18,407 | 17.60 | 19.17 | 15.87 | 300 | 0 | 0.0 |
27/03/2020 |
17.60
|
26,700 | 18.42 | 20.07 | 17.52 | 300 | 0 | 0.0 |
26/03/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
25/03/2020 |
18.42
|
1,200 | 18.57 | 19.39 | 16.85 | 400 | 0 | 0.0 |
24/03/2020 |
18.57
|
1,000 | 17.52 | 18.57 | 15.95 | 100 | 800 | -0.0 |
23/03/2020 |
17.52
|
46,820 | 19.39 | 19.39 | 17.52 | 0 | 21,820 | -0.5 |
20/03/2020 |
19.39
|
200 | 19.47 | 19.47 | 19.39 | 200 | 0 | 0.0 |
19/03/2020 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 |
18/03/2020 |
19.47
|
4,100 | 19.17 | 21.04 | 18.35 | 100 | 0 | 0.0 |
17/03/2020 |
19.17
|
1,000 | 18.05 | 19.47 | 18.12 | 300 | 0 | 0.0 |
16/03/2020 |
18.05
|
3,000 | 19.09 | 19.84 | 17.67 | 100 | 0 | 0.0 |
13/03/2020 |
19.09
|
13,835 | 19.99 | 20.52 | 18.12 | 200 | 1,300 | -0.0 |
12/03/2020 |
19.99
|
10,361 | 20.37 | 21.34 | 19.84 | 100 | 0 | 0.0 |
11/03/2020 |
20.37
|
2,900 | 20.97 | 20.97 | 20.22 | 0 | 0 | 0 |
10/03/2020 |
20.97
|
5,800 | 21.19 | 21.19 | 20.22 | 0 | 0 | 0 |
09/03/2020 |
21.19
|
5,800 | 21.42 | 21.42 | 19.92 | 100 | 0 | 0.0 |
06/03/2020 |
21.42
|
10,600 | 23.21 | 23.36 | 21.27 | 500 | 0 | 0.0 |
05/03/2020 |
23.21
|
5,000 | 23.21 | 23.96 | 23.21 | 300 | 0 | 0.0 |
04/03/2020 |
23.21
|
7,100 | 21.64 | 23.21 | 21.19 | 0 | 0 | 0 |
03/03/2020 |
21.64
|
9,819 | 21.64 | 21.64 | 21.04 | 100 | 0 | 0.0 |
02/03/2020 |
21.64
|
3,100 | 21.64 | 21.64 | 21.04 | 0 | 0 | 0 |
28/02/2020 |
21.64
|
14,210 | 21.72 | 22.24 | 20.97 | 400 | 0 | 0.0 |
27/02/2020 |
21.72
|
4,000 | 21.94 | 21.94 | 21.12 | 100 | 0 | 0.0 |
26/02/2020 |
21.94
|
1,100 | 21.94 | 21.94 | 21.42 | 200 | 0 | 0.0 |
25/02/2020 |
21.94
|
1,900 | 21.49 | 22.84 | 21.34 | 600 | 100 | 0.0 |
24/02/2020 |
21.49
|
6,400 | 22.31 | 22.31 | 21.42 | 0 | 0 | 0 |
21/02/2020 |
22.31
|
5,100 | 22.31 | 22.31 | 21.72 | 100 | 0 | 0.0 |
20/02/2020 |
22.31
|
500 | 22.24 | 22.31 | 22.24 | 500 | 0 | 0.0 |
19/02/2020 |
22.24
|
300 | 22.31 | 22.31 | 21.42 | 200 | 0 | 0.0 |
18/02/2020 |
22.31
|
700 | 21.49 | 22.46 | 22.01 | 600 | 0 | 0.0 |
17/02/2020 |
21.49
|
15,210 | 22.31 | 22.31 | 21.42 | 0 | 100 | -0.0 |
14/02/2020 |
22.31
|
7,000 | 21.49 | 22.31 | 21.34 | 100 | 0 | 0.0 |
13/02/2020 |
21.49
|
3,000 | 22.01 | 22.39 | 21.49 | 100 | 0 | 0.0 |
12/02/2020 |
22.01
|
12,900 | 21.87 | 22.46 | 21.42 | 400 | 0 | 0.0 |
11/02/2020 |
21.87
|
10,700 | 21.87 | 22.84 | 21.34 | 520 | 10,080 | -0.3 |
10/02/2020 |
21.87
|
880 | 21.87 | 22.39 | 21.34 | 300 | 0 | 0.0 |
07/02/2020 |
21.87
|
4,900 | 21.79 | 22.31 | 21.34 | 300 | 0 | 0.0 |
06/02/2020 |
21.79
|
2,580 | 21.94 | 22.39 | 21.42 | 2,300 | 0 | 0.1 |
05/02/2020 |
21.94
|
500 | 22.84 | 22.84 | 21.34 | 500 | 0 | 0.0 |
04/02/2020 |
22.84
|
300 | 22.09 | 23.96 | 20.74 | 200 | 0 | 0.0 |
03/02/2020 |
22.09
|
21,820 | 22.16 | 23.21 | 21.19 | 400 | 0 | 0.0 |
31/01/2020 |
22.16
|
25,455 | 22.76 | 23.96 | 21.34 | 4,400 | 0 | 0.1 |
30/01/2020 |
22.76
|
4,000 | 23.14 | 23.14 | 21.57 | 400 | 0 | 0.0 |