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) |
-3.90 | -11.40% | 1,121,100 | 3,400 | 0.1 |
29
34.20
30.80
|
2 tháng
(2024-07-22) |
-4.20 | -12.17% | 3,790,000 | 79,900 | 2.6 |
28.80
35.60
30.80
|
3 tháng
(2024-06-21) |
-44 | -59.22% | 9,505,800 | 85,448 | 2.9 |
28.80
74.30
30.80
|
6 tháng
(2024-03-25) |
5.80 | 23.67% | 12,469,200 | 50,509 | 1.7 |
24.10
74.30
30.80
|
12 tháng
(2023-09-25) |
5.37 | 21.54% | 13,470,600 | 64,309 | 2.0 |
24.10
74.30
30.80
|
24 tháng
(2022-09-30) |
6 | 24.69% | 14,106,678 | 187,743 | 5.6 |
21.87
74.30
30.80
|
36 tháng
(2021-10-05) |
4.65 | 18.13% | 18,091,547 | 12,943 | 0.7 |
21.87
74.30
30.80
|
60 tháng
(2019-10-16) |
14.72 | 94.49% | 34,442,375 | 315,034 | 9.3 |
13.51
74.30
30.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2020 |
14.41
|
8,000 | 14.68 | 14.68 | 14.27 | 0 | 0 | 0 |
06/04/2020 |
14.68
|
19,510 | 14.27 | 14.75 | 14.27 | 0 | 1,000 | -0.0 |
03/04/2020 |
14.27
|
2,050 | 13.79 | 14.41 | 13.79 | 0 | 0 | 0 |
01/04/2020 |
13.79
|
5,720 | 13.79 | 14.06 | 13.44 | 100 | 0 | 0.0 |
31/03/2020 |
13.79
|
3,600 | 14.34 | 14.34 | 13.10 | 0 | 0 | 0 |
30/03/2020 |
14.34
|
6,500 | 15.44 | 15.44 | 13.10 | 0 | 0 | 0 |
27/03/2020 |
15.44
|
21,100 | 13.79 | 15.44 | 13.24 | 0 | 0 | 0 |
26/03/2020 |
13.79
|
4,500 | 13.79 | 13.79 | 13.30 | 0 | 0 | 0 |
25/03/2020 |
13.79
|
38,320 | 13.86 | 13.86 | 13.79 | 200 | 0 | 0.0 |
24/03/2020 |
13.86
|
33,800 | 13.79 | 13.86 | 13.10 | 0 | 200 | -0.0 |
23/03/2020 |
13.79
|
1,644 | 13.92 | 13.92 | 13.79 | 0 | 10 | -0.0 |
20/03/2020 |
13.92
|
19,900 | 14.34 | 14.34 | 13.92 | 0 | 0 | 0 |
19/03/2020 |
14.34
|
3,901 | 13.92 | 14.34 | 12.61 | 0 | 0 | 0 |
18/03/2020 |
13.92
|
5,600 | 14.82 | 14.82 | 13.92 | 1,000 | 0 | 0.0 |
17/03/2020 |
14.82
|
9,900 | 13.92 | 14.82 | 13.79 | 0 | 0 | 0 |
16/03/2020 |
13.92
|
20,830 | 13.51 | 15.72 | 13.79 | 0 | 0 | 0 |
13/03/2020 |
13.51
|
77,375 | 14.41 | 14.41 | 13.10 | 0 | 13,000 | -0.3 |
12/03/2020 |
14.41
|
13,230 | 14.89 | 14.89 | 14.06 | 0 | 0 | 0 |
11/03/2020 |
14.89
|
29,923 | 15.10 | 15.44 | 14.48 | 0 | 0 | 0 |
10/03/2020 |
15.10
|
9,800 | 15.37 | 15.37 | 14.48 | 0 | 0 | 0 |
09/03/2020 |
15.37
|
7,700 | 15.79 | 15.79 | 14.68 | 0 | 2,500 | -0.1 |
06/03/2020 |
15.79
|
2,100 | 15.92 | 15.92 | 15.65 | 0 | 0 | 0 |
05/03/2020 |
15.92
|
3,972 | 15.99 | 16.20 | 15.92 | 0 | 0 | 0 |
04/03/2020 |
15.99
|
32,700 | 16.20 | 16.20 | 14.48 | 0 | 0 | 0 |
03/03/2020 |
16.20
|
1,400 | 15.85 | 16.20 | 15.85 | 0 | 0 | 0 |
02/03/2020 |
15.85
|
2,700 | 15.79 | 15.85 | 15.17 | 100 | 0 | 0.0 |
28/02/2020 |
15.79
|
4,100 | 15.85 | 15.85 | 15.51 | 0 | 0 | 0 |
27/02/2020 |
15.85
|
2,600 | 15.72 | 15.85 | 15.85 | 0 | 0 | 0 |
26/02/2020 |
15.72
|
2,200 | 15.65 | 16.20 | 15.72 | 0 | 0 | 0 |
25/02/2020 |
15.65
|
3,150 | 15.85 | 15.85 | 15.65 | 0 | 0 | 0 |
24/02/2020 |
15.85
|
8,900 | 16.20 | 16.20 | 15.72 | 0 | 0 | 0 |
21/02/2020 |
16.20
|
31,400 | 15.85 | 16.34 | 15.85 | 500 | 0 | 0.0 |
20/02/2020 |
15.85
|
8,200 | 15.85 | 15.92 | 15.65 | 1,000 | 0 | 0.0 |
19/02/2020 |
15.85
|
2,200 | 16.13 | 16.13 | 15.79 | 0 | 0 | 0 |
18/02/2020 |
16.13
|
700 | 16.20 | 16.20 | 16.13 | 0 | 0 | 0 |
17/02/2020 |
16.20
|
6,600 | 16.41 | 16.41 | 15.85 | 0 | 0 | 0 |
14/02/2020 |
16.41
|
2,400 | 16.20 | 16.41 | 15.85 | 0 | 0 | 0 |
13/02/2020 |
16.20
|
1,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
12/02/2020 |
16.20
|
7,300 | 16.13 | 16.34 | 16.06 | 0 | 0 | 0 |
11/02/2020 |
16.13
|
4,420 | 15.85 | 16.13 | 15.99 | 0 | 0 | 0 |
10/02/2020 |
15.85
|
16,230 | 16.13 | 16.13 | 15.30 | 100 | 0 | 0.0 |
07/02/2020 |
16.13
|
13,035 | 15.85 | 16.13 | 15.51 | 0 | 0 | 0 |
06/02/2020 |
15.85
|
4,900 | 16.13 | 16.13 | 15.79 | 0 | 0 | 0 |
05/02/2020 |
16.13
|
1,600 | 16.20 | 16.20 | 15.65 | 0 | 0 | 0 |
04/02/2020 |
16.20
|
11,559 | 16.54 | 16.54 | 15.85 | 200 | 0 | 0.0 |
03/02/2020 |
16.54
|
83,750 | 16.06 | 16.54 | 14.55 | 0 | 0 | 0 |
31/01/2020 |
16.06
|
31,700 | 16.27 | 16.27 | 15.92 | 0 | 0 | 0 |
30/01/2020 |
16.27
|
17,700 | 16.61 | 16.68 | 16.27 | 0 | 900 | -0.0 |
22/01/2020 |
16.61
|
2,800 | 16.54 | 16.61 | 16.27 | 0 | 100 | -0.0 |
21/01/2020 |
16.54
|
21,000 | 16.41 | 16.61 | 16.27 | 0 | 0 | 0 |
20/01/2020 |
16.41
|
3,400 | 16.61 | 16.75 | 16.41 | 0 | 0 | 0 |
17/01/2020 |
16.61
|
5,440 | 16.89 | 17.23 | 16.61 | 40 | 0 | 0.0 |
16/01/2020 |
16.89
|
7,601 | 16.89 | 16.89 | 16.82 | 0 | 0 | 0 |
15/01/2020 |
16.89
|
17,058 | 16.61 | 16.89 | 16.61 | 0 | 0 | 0 |
14/01/2020 |
16.61
|
3,843 | 16.61 | 16.89 | 16.61 | 0 | 0 | 0 |
13/01/2020 |
16.61
|
6,365 | 16.61 | 16.68 | 16.54 | 0 | 0 | 0 |
10/01/2020 |
16.61
|
26,600 | 16.61 | 16.68 | 16.20 | 0 | 500 | -0.0 |
09/01/2020 |
16.61
|
13,100 | 16.61 | 16.89 | 16.61 | 0 | 0 | 0 |
08/01/2020 |
16.61
|
27,300 | 16.61 | 16.68 | 16.54 | 0 | 0 | 0 |
07/01/2020 |
16.61
|
28,562 | 16.61 | 16.68 | 16.54 | 0 | 0 | 0 |
06/01/2020 |
16.61
|
2,400 | 16.54 | 16.61 | 16.54 | 0 | 0 | 0 |
03/01/2020 |
16.54
|
22,960 | 16.68 | 16.96 | 16.54 | 0 | 100 | -0.0 |
02/01/2020 |
16.68
|
4,300 | 16.89 | 16.89 | 16.68 | 0 | 0 | 0 |
31/12/2019 |
16.89
|
15,800 | 16.54 | 16.89 | 16.54 | 500 | 0 | 0.0 |
30/12/2019 |
16.54
|
11,100 | 16.54 | 16.54 | 15.99 | 0 | 0 | 0 |
27/12/2019 |
16.54
|
10,320 | 16.61 | 16.61 | 16.27 | 0 | 0 | 0 |
26/12/2019 |
16.61
|
7,210 | 16.68 | 16.82 | 16.61 | 0 | 0 | 0 |
25/12/2019 |
16.68
|
39,947 | 16.89 | 17.03 | 15.58 | 0 | 0 | 0 |
24/12/2019 |
16.89
|
42,848 | 16.75 | 17.16 | 16.61 | 0 | 100 | -0.0 |
23/12/2019 |
16.75
|
59,610 | 16.06 | 16.75 | 16.06 | 0 | 100 | -0.0 |
20/12/2019 |
16.06
|
9,750 | 15.72 | 16.06 | 15.37 | 0 | 0 | 0 |
19/12/2019 |
15.72
|
2,960 | 15.65 | 15.72 | 15.65 | 0 | 0 | 0 |
18/12/2019 |
15.65
|
16,300 | 15.72 | 15.72 | 15.65 | 0 | 0 | 0 |
17/12/2019 |
15.72
|
31,100 | 15.65 | 15.85 | 15.58 | 100 | 2,600 | -0.1 |
16/12/2019 |
15.65
|
14,300 | 15.58 | 15.72 | 15.51 | 0 | 0 | 0 |
13/12/2019 |
15.58
|
16,100 | 15.58 | 15.58 | 15.51 | 0 | 0 | 0 |
12/12/2019 |
15.58
|
31,538 | 15.30 | 15.65 | 14.96 | 0 | 0 | 0 |
11/12/2019 |
15.30
|
5,212 | 15.17 | 15.30 | 14.61 | 0 | 0 | 0 |
10/12/2019 |
15.17
|
220 | 15.03 | 15.17 | 15.03 | 0 | 0 | 0 |
09/12/2019 |
15.03
|
38,260 | 14.82 | 15.17 | 14.82 | 60 | 0 | 0.0 |
06/12/2019 |
14.82
|
21,000 | 14.55 | 14.82 | 14.48 | 0 | 0 | 0 |
05/12/2019 |
14.55
|
7,848 | 14.48 | 14.55 | 14.20 | 100 | 0 | 0.0 |
04/12/2019 |
14.48
|
20,880 | 14.55 | 14.61 | 14.48 | 0 | 0 | 0 |
03/12/2019 |
14.55
|
3,770 | 14.61 | 14.61 | 14.48 | 0 | 0 | 0 |
02/12/2019 |
14.61
|
9,760 | 15.03 | 15.03 | 14.34 | 0 | 0 | 0 |
29/11/2019 |
15.03
|
2,500 | 15.10 | 15.10 | 14.96 | 0 | 0 | 0 |
28/11/2019 |
15.10
|
5,700 | 14.96 | 15.10 | 14.96 | 0 | 0 | 0 |
27/11/2019 |
14.96
|
6,116 | 15.37 | 15.37 | 14.96 | 0 | 0 | 0 |
26/11/2019 |
15.37
|
8,800 | 14.96 | 15.44 | 14.96 | 0 | 0 | 0 |
25/11/2019 |
14.96
|
5,300 | 14.89 | 14.96 | 14.96 | 0 | 1,300 | -0.0 |
22/11/2019 |
14.89
|
8,600 | 15.10 | 15.10 | 14.82 | 200 | 0 | 0.0 |
21/11/2019 |
15.10
|
2,930 | 15.17 | 15.30 | 15.10 | 100 | 0 | 0.0 |
20/11/2019 |
15.17
|
5,630 | 15.17 | 15.17 | 15.03 | 0 | 0 | 0 |
19/11/2019 |
15.17
|
11,565 | 15.17 | 15.23 | 15.10 | 0 | 0 | 0 |
18/11/2019 |
15.17
|
19,050 | 15.23 | 15.30 | 15.17 | 0 | 0 | 0 |
15/11/2019 |
15.23
|
6,500 | 15.44 | 15.51 | 15.23 | 0 | 0 | 0 |
14/11/2019 |
15.44
|
14,350 | 15.37 | 15.51 | 15.17 | 2,500 | 0 | 0.1 |
13/11/2019 |
15.37
|
11,580 | 15.37 | 15.72 | 15.30 | 0 | 0 | 0 |
12/11/2019 |
15.37
|
15,100 | 15.44 | 15.51 | 15.30 | 6,000 | 0 | 0.1 |
11/11/2019 |
15.44
|
4,300 | 15.58 | 15.58 | 15.44 | 0 | 0 | 0 |