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) |
0.05 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
18.12
|
1,120 | 18.09 | 18.19 | 18.05 | 0 | 0 | 0 |
27/04/2020 |
18.09
|
4,840 | 17.59 | 18.19 | 17.52 | 0 | 2,700 | -0.1 |
24/04/2020 |
17.59
|
1,750 | 17.39 | 17.85 | 16.37 | 0 | 30 | -0.0 |
23/04/2020 |
17.39
|
1,070 | 17.36 | 17.82 | 17.39 | 0 | 0 | 0 |
22/04/2020 |
17.36
|
11,270 | 16.96 | 17.85 | 16.86 | 0 | 0 | 0 |
21/04/2020 |
16.96
|
920 | 16.90 | 17.13 | 15.87 | 0 | 0 | 0 |
20/04/2020 |
16.90
|
170 | 16.90 | 16.90 | 16.57 | 0 | 0 | 0 |
17/04/2020 |
16.90
|
630 | 17.19 | 17.19 | 16.90 | 0 | 0 | 0 |
16/04/2020 |
17.19
|
1,850 | 17.52 | 17.85 | 16.30 | 780 | 700 | 0.0 |
15/04/2020 |
17.52
|
570 | 16.70 | 17.52 | 16.86 | 460 | 460 | -0 |
14/04/2020 |
16.70
|
630 | 16.53 | 16.86 | 16.53 | 20 | 300 | -0.0 |
13/04/2020 |
16.53
|
10 | 16.30 | 16.53 | 16.53 | 0 | 0 | 0 |
10/04/2020 |
16.30
|
50 | 17.52 | 17.52 | 16.30 | 0 | 0 | 0 |
09/04/2020 |
17.52
|
120 | 17.13 | 17.85 | 17.52 | 0 | 0 | 0 |
08/04/2020 |
17.13
|
10 | 16.04 | 17.13 | 17.13 | 0 | 0 | 0 |
07/04/2020 |
16.04
|
630 | 16.20 | 17.33 | 16.04 | 600 | 0 | 0.0 |
06/04/2020 |
16.20
|
5,870 | 16.53 | 17.69 | 16.20 | 0 | 100 | -0.0 |
03/04/2020 |
16.53
|
780 | 15.71 | 16.80 | 16.52 | 0 | 0 | 0 |
01/04/2020 |
15.71
|
130 | 16.37 | 17.49 | 15.71 | 0 | 0 | 0 |
31/03/2020 |
16.37
|
1,840 | 16.04 | 16.37 | 15.71 | 0 | 400 | -0.0 |
30/03/2020 |
16.04
|
2,910 | 15.87 | 16.20 | 14.88 | 0 | 0 | 0 |
27/03/2020 |
15.87
|
110 | 15.71 | 16.20 | 15.87 | 0 | 0 | 0 |
26/03/2020 |
15.71
|
970 | 15.54 | 16.60 | 15.04 | 100 | 0 | 0.0 |
25/03/2020 |
15.54
|
100 | 15.08 | 15.54 | 15.54 | 0 | 0 | 0 |
24/03/2020 |
15.08
|
2,660 | 14.98 | 15.54 | 15.08 | 0 | 0 | 0 |
23/03/2020 |
14.98
|
1,120 | 15.04 | 15.21 | 14.95 | 150 | 650 | -0.0 |
20/03/2020 |
15.04
|
810 | 15.21 | 15.38 | 15.04 | 0 | 350 | -0.0 |
19/03/2020 |
15.21
|
90 | 15.21 | 15.21 | 15.18 | 0 | 60 | -0.0 |
18/03/2020 |
15.21
|
1,010 | 15.28 | 15.28 | 15.21 | 0 | 0 | 0 |
17/03/2020 |
15.28
|
1,110 | 15.71 | 15.71 | 15.28 | 0 | 0 | 0 |
16/03/2020 |
15.71
|
330 | 15.21 | 15.71 | 14.58 | 0 | 0 | 0 |
13/03/2020 |
15.21
|
3,420 | 15.61 | 15.87 | 15.21 | 0 | 2,000 | -0.1 |
12/03/2020 |
15.61
|
4,910 | 14.88 | 15.61 | 14.88 | 0 | 2,300 | -0.1 |
11/03/2020 |
14.88
|
1,030 | 15.14 | 15.14 | 14.88 | 0 | 0 | 0 |
10/03/2020 |
15.14
|
1,240 | 15.54 | 15.54 | 15.14 | 500 | 510 | -0.0 |
09/03/2020 |
15.54
|
1,740 | 14.63 | 15.54 | 14.55 | 0 | 1,720 | -0.1 |
06/03/2020 |
14.63
|
20,670 | 14.88 | 15.21 | 14.55 | 0 | 0 | 0 |
05/03/2020 |
14.88
|
30 | 14.88 | 15.54 | 14.88 | 0 | 0 | 0 |
04/03/2020 |
14.88
|
150 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
03/03/2020 |
14.88
|
780 | 14.88 | 15.54 | 14.88 | 50 | 0 | 0.0 |
02/03/2020 |
14.88
|
280 | 15.38 | 15.38 | 14.88 | 0 | 0 | 0 |
28/02/2020 |
15.38
|
1,010 | 14.71 | 15.38 | 14.88 | 0 | 0 | 0 |
27/02/2020 |
14.71
|
220 | 14.63 | 15.54 | 14.71 | 0 | 0 | 0 |
26/02/2020 |
14.63
|
1,250 | 15.21 | 15.21 | 14.63 | 0 | 0 | 0 |
25/02/2020 |
15.21
|
20 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
24/02/2020 |
15.21
|
340 | 14.90 | 15.71 | 15.21 | 0 | 0 | 0 |
21/02/2020 |
14.90
|
90 | 15.04 | 15.52 | 14.90 | 0 | 0 | 0 |
20/02/2020 |
15.04
|
100 | 14.90 | 15.71 | 15.04 | 0 | 0 | 0 |
19/02/2020 |
14.90
|
3,550 | 14.90 | 14.90 | 14.90 | 0 | 3,550 | -0.2 |
18/02/2020 |
14.90
|
310 | 15.38 | 15.54 | 14.90 | 0 | 0 | 0 |
17/02/2020 |
15.38
|
990 | 15.21 | 15.87 | 15.34 | 0 | 30 | -0.0 |
14/02/2020 |
15.21
|
1,230 | 14.88 | 15.34 | 15.04 | 0 | 0 | 0 |
13/02/2020 |
14.88
|
1,190 | 14.55 | 15.04 | 14.88 | 0 | 0 | 0 |
12/02/2020 |
14.55
|
780 | 14.22 | 15.04 | 14.23 | 0 | 0 | 0 |
11/02/2020 |
14.22
|
930 | 14.22 | 15.21 | 14.22 | 0 | 460 | -0.0 |
10/02/2020 |
14.22
|
3,800 | 14.56 | 14.61 | 13.89 | 0 | 3,490 | -0.1 |
07/02/2020 |
14.56
|
1,080 | 14.90 | 15.94 | 14.56 | 0 | 910 | -0.0 |
06/02/2020 |
14.90
|
120 | 15.80 | 15.80 | 14.90 | 0 | 0 | 0 |
05/02/2020 |
15.80
|
480 | 15.71 | 16.80 | 15.80 | 0 | 0 | 0 |
04/02/2020 |
15.71
|
1,960 | 15.38 | 15.85 | 15.56 | 0 | 0 | 0 |
03/02/2020 |
15.38
|
290 | 14.73 | 15.76 | 15.38 | 0 | 0 | 0 |
31/01/2020 |
14.73
|
1,160 | 14.66 | 15.69 | 14.73 | 0 | 0 | 0 |
30/01/2020 |
14.66
|
70 | 15.21 | 15.71 | 14.66 | 0 | 0 | 0 |
22/01/2020 |
15.21
|
340 | 15.21 | 16.27 | 15.13 | 0 | 200 | -0.0 |
21/01/2020 |
15.21
|
20 | 16.09 | 16.09 | 15.21 | 0 | 0 | 0 |
20/01/2020 |
16.09
|
150 | 15.04 | 16.09 | 15.38 | 0 | 0 | 0 |
17/01/2020 |
15.04
|
2,070 | 14.90 | 15.94 | 14.88 | 1,870 | 0 | 0.1 |
16/01/2020 |
14.90
|
40 | 15.21 | 15.87 | 14.88 | 0 | 0 | 0 |
15/01/2020 |
15.21
|
560 | 14.88 | 15.92 | 15.21 | 0 | 0 | 0 |
14/01/2020 |
14.88
|
20 | 14.56 | 15.57 | 14.88 | 0 | 0 | 0 |
13/01/2020 |
14.56
|
100 | 14.55 | 15.54 | 14.56 | 0 | 0 | 0 |
10/01/2020 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
09/01/2020 |
14.55
|
170 | 14.27 | 15.18 | 14.55 | 0 | 0 | 0 |
08/01/2020 |
14.27
|
30 | 14.88 | 14.88 | 14.27 | 0 | 0 | 0 |
07/01/2020 |
14.88
|
30 | 14.58 | 15.51 | 14.88 | 0 | 0 | 0 |
06/01/2020 |
14.58
|
30 | 15.04 | 15.04 | 14.58 | 0 | 0 | 0 |
03/01/2020 |
15.04
|
470 | 14.40 | 15.38 | 14.81 | 0 | 0 | 0 |
02/01/2020 |
14.40
|
20 | 15.21 | 15.21 | 14.40 | 0 | 0 | 0 |
31/12/2019 |
15.21
|
6,040 | 14.88 | 15.21 | 13.94 | 0 | 500 | -0.0 |
30/12/2019 |
14.88
|
2,470 | 15.21 | 15.21 | 14.88 | 0 | 0 | 0 |
27/12/2019 |
15.21
|
130 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
26/12/2019 |
15.21
|
1,300 | 14.55 | 15.21 | 15.21 | 0 | 0 | 0 |
25/12/2019 |
14.55
|
10,010 | 14.88 | 15.52 | 14.55 | 0 | 0 | 0 |
24/12/2019 |
14.88
|
100 | 14.55 | 14.88 | 14.88 | 0 | 0 | 0 |
23/12/2019 |
14.55
|
10 | 14.88 | 14.88 | 14.55 | 0 | 0 | 0 |
20/12/2019 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
19/12/2019 |
14.88
|
20 | 15.21 | 15.21 | 14.88 | 0 | 0 | 0 |
18/12/2019 |
15.21
|
150 | 15.47 | 15.47 | 14.56 | 0 | 0 | 0 |
17/12/2019 |
15.47
|
30 | 15.51 | 15.51 | 15.47 | 0 | 30 | -0.0 |
16/12/2019 |
15.51
|
30 | 15.51 | 15.87 | 15.51 | 0 | 0 | 0 |
13/12/2019 |
15.51
|
30 | 14.68 | 15.54 | 15.51 | 0 | 0 | 0 |
12/12/2019 |
14.68
|
7,990 | 14.91 | 15.47 | 14.68 | 0 | 0 | 0 |
11/12/2019 |
14.91
|
220 | 14.55 | 15.47 | 14.91 | 0 | 0 | 0 |
10/12/2019 |
14.55
|
20 | 14.23 | 14.88 | 14.55 | 0 | 10 | -0.0 |
09/12/2019 |
14.23
|
30 | 15.04 | 15.51 | 14.23 | 0 | 0 | 0 |
06/12/2019 |
15.04
|
20 | 15.08 | 15.08 | 15.04 | 0 | 0 | 0 |
05/12/2019 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
04/12/2019 |
15.08
|
10 | 14.12 | 15.08 | 15.08 | 0 | 0 | 0 |
03/12/2019 |
14.12
|
20 | 14.88 | 14.88 | 14.12 | 0 | 0 | 0 |
02/12/2019 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |