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) |
-0.45 | -1.13% | 6,704,100 | 113,803 | 4.5 |
39.50
40.10
39.55
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.55
|
3 tháng
(2024-06-24) |
0.55 | 1.41% | 20,784,600 | 114,001 | 4.6 |
38.95
40.10
39.55
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.55
|
12 tháng
(2023-09-26) |
0.15 | 0.38% | 86,222,900 | -1,097,292 | -39.0 |
37
40.25
39.55
|
24 tháng
(2022-10-03) |
4 | 11.27% | 174,338,600 | -610,336 | -19.6 |
35
40.25
39.55
|
36 tháng
(2021-10-06) |
8.05 | 25.60% | 260,880,800 | -953,087 | -34.6 |
31.25
40.25
39.55
|
60 tháng
(2019-10-17) |
19.74 | 99.86% | 434,116,770 | -744,067 | -27.1 |
19.62
40.25
39.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
21.00
|
221,120 | 20.64 | 21.15 | 20.42 | 13,060 | 0 | 0.4 |
27/04/2020 |
20.64
|
408,760 | 21.00 | 21.00 | 19.91 | 8,490 | 0 | 0.2 |
24/04/2020 |
21.00
|
457,590 | 21.37 | 21.66 | 20.79 | 7,000 | 0 | 0.2 |
23/04/2020 |
21.37
|
283,940 | 20.86 | 21.44 | 20.93 | 14,210 | 0 | 0.4 |
22/04/2020 |
20.86
|
257,830 | 20.57 | 20.93 | 20.35 | 4,900 | 20 | 0.1 |
21/04/2020 |
20.57
|
272,950 | 20.71 | 20.86 | 19.91 | 6,090 | 0 | 0.2 |
20/04/2020 |
20.71
|
508,750 | 20.93 | 20.93 | 20.06 | 2,820 | 0 | 0.1 |
17/04/2020 |
20.93
|
320,630 | 21.15 | 21.51 | 20.71 | 12,710 | 0 | 0.4 |
16/04/2020 |
21.15
|
296,780 | 20.86 | 21.15 | 20.57 | 11,870 | 0 | 0.3 |
15/04/2020 |
20.86
|
200,560 | 20.49 | 21.08 | 20.49 | 5,820 | 0 | 0.2 |
14/04/2020 |
20.49
|
248,190 | 20.71 | 20.86 | 19.84 | 4,170 | 0 | 0.1 |
13/04/2020 |
20.71
|
178,270 | 21.00 | 21.30 | 20.42 | 4,890 | 0 | 0.1 |
10/04/2020 |
21.00
|
182,670 | 20.79 | 21.19 | 20.13 | 4,730 | 0 | 0.1 |
09/04/2020 |
20.79
|
223,570 | 20.27 | 21.00 | 20.42 | 10,970 | 0 | 0.3 |
08/04/2020 |
20.27
|
270,290 | 20.20 | 20.27 | 19.40 | 9,480 | 0 | 0.3 |
07/04/2020 |
20.20
|
277,250 | 20.79 | 20.79 | 20.06 | 9,630 | 0 | 0.3 |
06/04/2020 |
20.79
|
230,520 | 20.64 | 21.22 | 20.35 | 13,630 | 0 | 0.4 |
03/04/2020 |
20.64
|
279,900 | 20.57 | 21.04 | 20.42 | 6,640 | 0 | 0.2 |
01/04/2020 |
20.57
|
223,470 | 20.06 | 20.75 | 19.76 | 7,240 | 0 | 0.2 |
31/03/2020 |
20.06
|
157,130 | 19.76 | 20.31 | 18.82 | 7,520 | 560 | 0.2 |
30/03/2020 |
19.76
|
150,950 | 20.27 | 20.42 | 19.69 | 0 | 0 | 0 |
27/03/2020 |
20.27
|
241,610 | 20.64 | 20.93 | 20.06 | 15,330 | 0 | 0.4 |
26/03/2020 |
20.64
|
171,560 | 20.27 | 20.79 | 19.98 | 14,980 | 0 | 0.4 |
25/03/2020 |
20.27
|
214,030 | 19.69 | 20.42 | 19.76 | 7,610 | 0 | 0.2 |
24/03/2020 |
19.69
|
177,260 | 19.84 | 20.13 | 19.11 | 0 | 0 | 0 |
23/03/2020 |
19.84
|
181,920 | 19.76 | 20.06 | 19.40 | 0 | 0 | 0 |
20/03/2020 |
19.76
|
168,680 | 19.98 | 20.13 | 19.62 | 0 | 0 | 0 |
19/03/2020 |
19.98
|
288,500 | 20.64 | 21.00 | 19.62 | 0 | 0 | 0 |
18/03/2020 |
20.64
|
191,770 | 20.13 | 20.79 | 20.20 | 0 | 0 | 0 |
17/03/2020 |
20.13
|
218,230 | 20.27 | 20.49 | 19.91 | 0 | 0 | 0 |
16/03/2020 |
20.27
|
191,260 | 20.57 | 21.22 | 19.84 | 0 | 1,970 | -0.1 |
13/03/2020 |
20.57
|
296,160 | 19.98 | 20.64 | 19.84 | 0 | 4,170 | -0.1 |
12/03/2020 |
19.98
|
271,720 | 20.13 | 20.42 | 19.87 | 0 | 7,860 | -0.2 |
11/03/2020 |
20.13
|
181,690 | 20.49 | 21.15 | 19.69 | 0 | 2,130 | -0.1 |
10/03/2020 |
20.49
|
245,060 | 19.91 | 20.64 | 19.62 | 0 | 1,830 | -0.0 |
09/03/2020 |
19.91
|
300,850 | 20.42 | 20.42 | 19.76 | 0 | 0 | 0 |
06/03/2020 |
20.42
|
187,610 | 20.71 | 21.15 | 19.69 | 2,420 | 0 | 0.1 |
05/03/2020 |
20.71
|
261,000 | 20.35 | 20.79 | 20.42 | 8,720 | 0 | 0.2 |
04/03/2020 |
20.35
|
202,580 | 20.49 | 20.86 | 20.13 | 3,090 | 0 | 0.1 |
03/03/2020 |
20.49
|
243,900 | 20.06 | 20.79 | 19.69 | 1,340 | 0 | 0.0 |
02/03/2020 |
20.06
|
171,200 | 19.84 | 20.13 | 19.76 | 0 | 1,750 | -0.0 |
28/02/2020 |
19.84
|
192,630 | 19.91 | 20.06 | 19.55 | 0 | 12,140 | -0.3 |
27/02/2020 |
19.91
|
158,240 | 19.62 | 19.98 | 18.96 | 0 | 11,290 | -0.3 |
26/02/2020 |
19.62
|
171,580 | 19.84 | 19.84 | 19.55 | 0 | 10,540 | -0.3 |
25/02/2020 |
19.84
|
127,990 | 19.84 | 20.20 | 19.62 | 0 | 6,720 | -0.2 |
24/02/2020 |
19.84
|
178,270 | 19.98 | 19.98 | 19.62 | 0 | 10,170 | -0.3 |
21/02/2020 |
19.98
|
139,130 | 20.42 | 20.60 | 19.91 | 0 | 8,940 | -0.2 |
20/02/2020 |
20.42
|
155,740 | 20.86 | 21.15 | 20.35 | 0 | 0 | 0 |
19/02/2020 |
20.86
|
232,460 | 21.00 | 21.51 | 20.79 | 3,750 | 0 | 0.1 |
18/02/2020 |
21.00
|
196,440 | 20.79 | 21.08 | 20.64 | 1,640 | 0 | 0.0 |
17/02/2020 |
20.79
|
216,630 | 20.57 | 20.86 | 20.57 | 6,910 | 0 | 0.2 |
14/02/2020 |
20.57
|
281,300 | 20.49 | 20.79 | 19.76 | 5,550 | 0 | 0.2 |
13/02/2020 |
20.49
|
199,890 | 20.79 | 21.15 | 20.27 | 3,700 | 0 | 0.1 |
12/02/2020 |
20.79
|
221,950 | 20.93 | 21.08 | 20.42 | 1,480 | 0 | 0.0 |
11/02/2020 |
20.93
|
305,750 | 20.79 | 21.15 | 20.64 | 9,950 | 0 | 0.3 |
10/02/2020 |
20.79
|
336,210 | 20.49 | 20.82 | 19.69 | 17,890 | 0 | 0.5 |
07/02/2020 |
20.49
|
239,900 | 21.22 | 21.22 | 20.35 | 2,130 | 0 | 0.1 |
06/02/2020 |
21.22
|
301,840 | 21.81 | 22.02 | 21.00 | 13,180 | 0 | 0.4 |
05/02/2020 |
21.81
|
267,240 | 22.61 | 22.90 | 21.66 | 4,420 | 0 | 0.1 |
04/02/2020 |
22.61
|
208,100 | 22.24 | 22.90 | 22.39 | 3,730 | 0 | 0.1 |
03/02/2020 |
22.24
|
174,790 | 21.66 | 22.24 | 21.51 | 0 | 0 | 0 |
31/01/2020 |
21.66
|
155,120 | 21.44 | 21.81 | 21.30 | 0 | 0 | 0 |
30/01/2020 |
21.44
|
201,680 | 21.30 | 21.51 | 20.57 | 0 | 0 | 0 |
22/01/2020 |
21.30
|
70,340 | 20.93 | 21.37 | 20.79 | 0 | 0 | 0 |
21/01/2020 |
20.93
|
190,150 | 20.86 | 21.08 | 20.71 | 0 | 0 | 0 |
20/01/2020 |
20.86
|
387,030 | 20.49 | 20.86 | 20.42 | 0 | 0 | 0 |
17/01/2020 |
20.49
|
138,070 | 20.64 | 20.86 | 20.35 | 0 | 0 | 0 |
16/01/2020 |
20.64
|
187,730 | 20.71 | 20.93 | 20.42 | 0 | 0 | 0 |
15/01/2020 |
20.71
|
165,710 | 20.93 | 21.00 | 20.57 | 0 | 0 | 0 |
14/01/2020 |
20.93
|
138,810 | 20.79 | 21.00 | 20.64 | 0 | 0 | 0 |
13/01/2020 |
20.79
|
179,150 | 21.15 | 21.51 | 20.49 | 0 | 0 | 0 |
10/01/2020 |
21.15
|
129,480 | 20.42 | 21.30 | 20.27 | 0 | 0 | 0 |
09/01/2020 |
20.42
|
212,840 | 20.35 | 20.57 | 20.20 | 0 | 0 | 0 |
08/01/2020 |
20.35
|
175,410 | 20.42 | 20.49 | 20.20 | 0 | 0 | 0 |
07/01/2020 |
20.42
|
130,620 | 20.20 | 20.57 | 20.20 | 0 | 0 | 0 |
06/01/2020 |
20.20
|
167,510 | 20.49 | 20.71 | 20.20 | 0 | 0 | 0 |
03/01/2020 |
20.49
|
212,740 | 20.35 | 20.64 | 20.20 | 0 | 0 | 0 |
02/01/2020 |
20.35
|
190,950 | 20.13 | 20.35 | 19.98 | 0 | 0 | 0 |
31/12/2019 |
20.13
|
161,100 | 20.27 | 20.35 | 19.98 | 0 | 0 | 0 |
30/12/2019 |
20.27
|
108,880 | 20.27 | 20.35 | 20.20 | 0 | 0 | 0 |
27/12/2019 |
20.27
|
121,460 | 20.27 | 20.42 | 20.06 | 0 | 0 | 0 |
26/12/2019 |
20.27
|
140,480 | 20.27 | 20.27 | 20.06 | 0 | 0 | 0 |
25/12/2019 |
20.27
|
200,810 | 20.20 | 20.49 | 20.06 | 0 | 0 | 0 |
24/12/2019 |
20.20
|
328,390 | 20.13 | 20.42 | 19.98 | 0 | 0 | 0 |
23/12/2019 |
20.13
|
122,280 | 20.27 | 20.42 | 20.13 | 0 | 0 | 0 |
20/12/2019 |
20.27
|
144,500 | 20.20 | 20.42 | 20.06 | 0 | 0 | 0 |
19/12/2019 |
20.20
|
129,480 | 20.27 | 20.49 | 20.13 | 0 | 0 | 0 |
18/12/2019 |
20.27
|
139,150 | 20.57 | 20.64 | 19.98 | 20 | 0 | 0.0 |
17/12/2019 |
20.57
|
178,460 | 20.49 | 20.79 | 20.27 | 0 | 0 | 0 |
16/12/2019 |
20.49
|
165,410 | 20.71 | 20.79 | 20.20 | 0 | 0 | 0 |
13/12/2019 |
20.71
|
245,060 | 20.71 | 20.93 | 19.91 | 0 | 0 | 0 |
12/12/2019 |
20.71
|
104,050 | 20.49 | 20.79 | 20.20 | 0 | 0 | 0 |
11/12/2019 |
20.49
|
132,650 | 20.42 | 20.64 | 20.13 | 0 | 0 | 0 |
10/12/2019 |
20.42
|
175,250 | 20.64 | 20.93 | 19.84 | 0 | 0 | 0 |
09/12/2019 |
20.64
|
313,330 | 20.35 | 20.71 | 20.20 | 0 | 0 | 0 |
06/12/2019 |
20.35
|
149,520 | 20.42 | 20.57 | 20.13 | 0 | 0 | 0 |
05/12/2019 |
20.42
|
175,290 | 20.64 | 20.86 | 19.91 | 0 | 0 | 0 |
04/12/2019 |
20.64
|
205,640 | 20.35 | 20.71 | 20.13 | 0 | 0 | 0 |
03/12/2019 |
20.35
|
176,700 | 20.13 | 20.42 | 19.91 | 0 | 0 | 0 |
02/12/2019 |
20.13
|
88,380 | 20.35 | 20.79 | 19.84 | 0 | 0 | 0 |