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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2020 |
17.58
|
10,680 | 17.37 | 17.58 | 17.37 | 0 | 0 | 0 |
20/04/2020 |
17.37
|
10,800 | 17.55 | 18.75 | 17.20 | 0 | 0 | 0 |
17/04/2020 |
17.55
|
2,020 | 17.82 | 18.17 | 16.89 | 0 | 0 | 0 |
16/04/2020 |
17.82
|
32,110 | 16.69 | 17.82 | 17.37 | 0 | 9,500 | -0.5 |
15/04/2020 |
16.69
|
31,360 | 16.58 | 17.41 | 16.55 | 0 | 0 | 0 |
14/04/2020 |
16.58
|
25,220 | 16.55 | 17.20 | 15.65 | 0 | 2,410 | -0.1 |
13/04/2020 |
16.55
|
22,640 | 15.52 | 16.55 | 16.34 | 0 | 0 | 0 |
10/04/2020 |
15.52
|
4,950 | 16.51 | 16.69 | 15.52 | 0 | 0 | 0 |
09/04/2020 |
16.51
|
1,060 | 16.51 | 16.51 | 16.34 | 0 | 840 | -0.0 |
08/04/2020 |
16.51
|
2,280 | 16.69 | 16.69 | 16.34 | 0 | 280 | -0.0 |
07/04/2020 |
16.69
|
30,820 | 16.00 | 16.69 | 15.83 | 50 | 0 | 0.0 |
06/04/2020 |
16.00
|
43,610 | 15.48 | 16.17 | 15.48 | 1,390 | 0 | 0.1 |
03/04/2020 |
15.48
|
11,340 | 15.65 | 16.17 | 15.48 | 0 | 0 | 0 |
01/04/2020 |
15.65
|
9,390 | 15.83 | 15.83 | 15.14 | 0 | 8,680 | -0.4 |
31/03/2020 |
15.83
|
114,560 | 15.83 | 16.12 | 14.79 | 10 | 31,100 | -1.4 |
30/03/2020 |
15.83
|
3,740 | 16.14 | 17.13 | 15.03 | 100 | 1,697,250 | -84.9 |
27/03/2020 |
16.14
|
38,570 | 15.17 | 16.14 | 15.14 | 3,000 | 12,900 | -0.5 |
26/03/2020 |
15.17
|
4,180 | 14.28 | 15.17 | 14.59 | 180 | 1,000 | -0.0 |
25/03/2020 |
14.28
|
20 | 14.52 | 14.52 | 14.28 | 0 | 1,220,600 | -65.6 |
24/03/2020 |
14.52
|
14,300 | 14.52 | 14.79 | 14.52 | 0 | 1,511,520 | -67.4 |
23/03/2020 |
14.52
|
1,500 | 14.62 | 14.62 | 13.83 | 0 | 480 | -0.0 |
20/03/2020 |
14.62
|
5,720 | 14.62 | 15.07 | 14.62 | 0 | 0 | 0 |
19/03/2020 |
14.62
|
55,510 | 14.67 | 14.67 | 13.80 | 20 | 30 | -0.0 |
18/03/2020 |
14.67
|
1,060 | 14.60 | 14.93 | 13.76 | 20 | 1,264,280 | -56.9 |
17/03/2020 |
14.60
|
52,960 | 13.95 | 14.60 | 13.80 | 10 | 43,780 | -1.8 |
16/03/2020 |
13.95
|
51,270 | 14.04 | 14.11 | 13.76 | 0 | 19,570 | -0.8 |
13/03/2020 |
14.04
|
7,440 | 14.11 | 14.11 | 13.76 | 0 | 970 | -0.0 |
12/03/2020 |
14.11
|
11,110 | 14.42 | 14.42 | 13.76 | 0 | 500,370 | -22.3 |
11/03/2020 |
14.42
|
6,320 | 14.79 | 14.79 | 13.93 | 10 | 110 | -0.0 |
10/03/2020 |
14.79
|
10 | 14.21 | 14.79 | 14.79 | 10 | 445,010 | -19.1 |
09/03/2020 |
14.21
|
16,670 | 14.28 | 14.28 | 14.17 | 0 | 1,750 | -0.1 |
06/03/2020 |
14.28
|
20 | 14.45 | 14.74 | 14.28 | 10 | 10 | 0 |
05/03/2020 |
14.45
|
7,310 | 14.19 | 14.45 | 14.21 | 10 | 3,310 | -0.1 |
04/03/2020 |
14.19
|
1,630 | 14.66 | 15.29 | 14.11 | 108,530 | 1,010 | 4.7 |
03/03/2020 |
14.66
|
7,600 | 13.85 | 14.79 | 13.09 | 0 | 4,160 | -0.2 |
02/03/2020 |
13.85
|
11,930 | 14.21 | 14.24 | 13.76 | 0 | 4,900 | -0.2 |
28/02/2020 |
14.21
|
1,180 | 14.55 | 14.57 | 13.76 | 40 | 476,450 | -20.2 |
27/02/2020 |
14.55
|
4,930 | 14.52 | 14.55 | 14.17 | 100 | 2,000,000 | -141.2 |
26/02/2020 |
14.52
|
4,590 | 13.95 | 14.52 | 13.59 | 20 | 330 | -0.0 |
25/02/2020 |
13.95
|
6,120 | 14.45 | 14.45 | 13.95 | 0 | 690 | -0.0 |
24/02/2020 |
14.45
|
25,270 | 14.60 | 15.48 | 13.78 | 10 | 0 | 0.0 |
21/02/2020 |
14.60
|
8,020 | 14.59 | 14.60 | 13.93 | 30 | 0 | 0.0 |
20/02/2020 |
14.59
|
12,570 | 14.62 | 14.62 | 13.93 | 40 | 0 | 0.0 |
19/02/2020 |
14.62
|
8,240 | 14.07 | 14.62 | 13.97 | 20 | 3,000 | -0.1 |
18/02/2020 |
14.07
|
6,230 | 14.11 | 14.62 | 14.00 | 0 | 0 | 0 |
17/02/2020 |
14.11
|
8,080 | 13.97 | 14.45 | 13.97 | 10 | 20 | -0.0 |
14/02/2020 |
13.97
|
120 | 14.24 | 15.14 | 13.97 | 20 | 10 | 0.0 |
13/02/2020 |
14.24
|
1,050 | 14.17 | 14.24 | 13.93 | 0 | 0 | 0 |
12/02/2020 |
14.17
|
1,200 | 14.11 | 14.17 | 13.93 | 10 | 0 | 0.0 |
11/02/2020 |
14.11
|
129,020 | 13.93 | 14.11 | 13.93 | 60 | 0 | 0.0 |
10/02/2020 |
13.93
|
1,410 | 14.78 | 14.78 | 13.93 | 0 | 0 | 0 |
07/02/2020 |
14.78
|
100 | 13.93 | 14.90 | 14.42 | 80 | 50 | 0.0 |
06/02/2020 |
13.93
|
10,100 | 13.80 | 13.93 | 13.83 | 2,750 | 10,000 | -0.3 |
05/02/2020 |
13.80
|
19,980 | 13.76 | 13.93 | 13.80 | 0 | 10,000 | -0.4 |
04/02/2020 |
13.76
|
1,200 | 13.76 | 13.76 | 13.76 | 0 | 200 | -0.0 |
03/02/2020 |
13.76
|
97,990 | 13.73 | 13.76 | 13.73 | 0 | 0 | 0 |
31/01/2020 |
13.73
|
15,410 | 13.62 | 14.11 | 13.62 | 10 | 10,000 | -0.4 |
30/01/2020 |
13.62
|
10,000 | 14.21 | 14.21 | 13.62 | 0 | 10,000 | -0.4 |
22/01/2020 |
14.21
|
10,980 | 14.21 | 14.76 | 13.43 | 1,960 | 10,440 | -0.3 |
21/01/2020 |
14.21
|
10 | 13.76 | 14.21 | 14.21 | 10 | 0 | 0.0 |
20/01/2020 |
13.76
|
1,020 | 14.28 | 14.28 | 13.62 | 10 | 1,000 | -0.0 |
17/01/2020 |
14.28
|
10,260 | 14.11 | 14.28 | 14.11 | 10 | 0 | 0.0 |
16/01/2020 |
14.11
|
1,580 | 14.11 | 14.11 | 13.80 | 10 | 0 | 0.0 |
15/01/2020 |
14.11
|
30 | 13.80 | 14.76 | 14.11 | 10 | 10 | 0 |
14/01/2020 |
13.80
|
350,200 | 13.80 | 14.11 | 13.80 | 0 | 0 | 0 |
13/01/2020 |
13.80
|
6,180 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
10/01/2020 |
13.80
|
1,410 | 14.79 | 14.79 | 13.80 | 0 | 0 | 0 |
09/01/2020 |
14.79
|
10 | 14.28 | 14.79 | 14.79 | 0 | 0 | 0 |
08/01/2020 |
14.28
|
7,030 | 14.11 | 14.28 | 13.76 | 2,010 | 0 | 0.1 |
07/01/2020 |
14.11
|
10 | 13.76 | 14.11 | 14.11 | 10 | 0 | 0.0 |
06/01/2020 |
13.76
|
6,710 | 13.76 | 13.93 | 13.76 | 0 | 0 | 0 |
03/01/2020 |
13.76
|
2,740 | 14.28 | 14.28 | 13.76 | 0 | 0 | 0 |
02/01/2020 |
14.28
|
1,920 | 14.79 | 14.79 | 13.93 | 400 | 0 | 0.0 |
31/12/2019 |
14.79
|
13,800 | 14.28 | 14.79 | 13.80 | 7,990 | 20 | 0.3 |
30/12/2019 |
14.28
|
610 | 13.80 | 14.28 | 13.83 | 10 | 600 | -0.0 |
27/12/2019 |
13.80
|
20 | 13.80 | 14.60 | 13.80 | 0 | 0 | 0 |
26/12/2019 |
13.80
|
610 | 14.11 | 14.11 | 13.80 | 0 | 0 | 0 |
25/12/2019 |
14.11
|
480 | 13.93 | 14.11 | 13.93 | 10 | 0 | 0.0 |
24/12/2019 |
13.93
|
11,770 | 14.11 | 14.11 | 13.93 | 0 | 8,760 | -0.4 |
23/12/2019 |
14.11
|
4,390 | 13.80 | 14.11 | 13.80 | 0 | 0 | 0 |
20/12/2019 |
13.80
|
9,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
19/12/2019 |
13.80
|
16,000 | 13.80 | 13.95 | 13.80 | 0 | 0 | 0 |
18/12/2019 |
13.80
|
2,120 | 13.42 | 13.80 | 13.76 | 1,120 | 1,110 | 0.0 |
17/12/2019 |
13.42
|
17,460 | 13.76 | 13.93 | 13.42 | 0 | 1,880 | -0.1 |
16/12/2019 |
13.76
|
30,990 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
13/12/2019 |
13.76
|
15,040 | 13.76 | 13.76 | 13.76 | 1,000 | 0 | 0.0 |
12/12/2019 |
13.76
|
15,050 | 13.76 | 13.97 | 13.76 | 0 | 0 | 0 |
11/12/2019 |
13.76
|
5,100 | 13.97 | 13.97 | 13.76 | 0 | 0 | 0 |
10/12/2019 |
13.97
|
7,070 | 13.97 | 13.97 | 13.76 | 570 | 0 | 0.0 |
09/12/2019 |
13.97
|
7,210 | 13.99 | 13.99 | 13.76 | 20 | 3,000 | -0.1 |
06/12/2019 |
13.99
|
620 | 13.07 | 13.99 | 13.76 | 10 | 0 | 0.0 |
05/12/2019 |
13.07
|
32,280 | 13.93 | 13.93 | 13.07 | 710 | 0 | 0.0 |
04/12/2019 |
13.93
|
32,950 | 13.76 | 13.93 | 13.69 | 2,000 | 90 | 0.1 |
03/12/2019 |
13.76
|
30 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
02/12/2019 |
13.76
|
10,040 | 13.42 | 13.76 | 12.49 | 380 | 0 | 0.0 |
29/11/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
28/11/2019 |
13.42
|
7,030 | 13.42 | 13.93 | 13.42 | 0 | 0 | 0 |
27/11/2019 |
13.42
|
510 | 13.76 | 13.76 | 13.42 | 0 | 0 | 0 |
26/11/2019 |
13.76
|
9,240 | 13.76 | 13.76 | 13.49 | 10 | 0 | 0.0 |
25/11/2019 |
13.76
|
6,520 | 13.76 | 13.76 | 13.42 | 10 | 0 | 0.0 |