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) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
18.68
|
46,690 | 18.61 | 19.04 | 18.37 | 0 | 120 | -0.0 |
27/04/2020 |
18.61
|
210,820 | 17.40 | 18.61 | 17.45 | 0 | 120 | -0.0 |
24/04/2020 |
17.40
|
18,660 | 17.36 | 17.50 | 16.87 | 10 | 120 | -0.0 |
23/04/2020 |
17.36
|
83,300 | 17.50 | 18.08 | 16.87 | 0 | 120 | -0.0 |
22/04/2020 |
17.50
|
84,970 | 17.14 | 17.55 | 16.39 | 0 | 240 | -0.0 |
21/04/2020 |
17.14
|
111,750 | 18.42 | 18.42 | 17.14 | 0 | 0 | 0 |
20/04/2020 |
18.42
|
107,120 | 17.33 | 18.54 | 17.94 | 0 | 120 | -0.0 |
17/04/2020 |
17.33
|
132,520 | 16.20 | 17.33 | 16.20 | 0 | 120 | -0.0 |
16/04/2020 |
16.20
|
43,980 | 16.20 | 16.34 | 16.01 | 0 | 120 | -0.0 |
15/04/2020 |
16.20
|
45,860 | 15.77 | 16.34 | 15.67 | 190 | 140 | 0.0 |
14/04/2020 |
15.77
|
47,340 | 16.10 | 16.10 | 15.62 | 10 | 360 | -0.0 |
13/04/2020 |
16.10
|
52,480 | 15.81 | 16.63 | 15.72 | 80 | 0 | 0.0 |
10/04/2020 |
15.81
|
77,970 | 15.24 | 15.91 | 15.26 | 10 | 0 | 0.0 |
09/04/2020 |
15.24
|
68,470 | 14.95 | 15.77 | 15.11 | 120 | 120 | 0 |
08/04/2020 |
14.95
|
19,090 | 14.90 | 15.02 | 14.46 | 20 | 120 | -0.0 |
07/04/2020 |
14.90
|
14,150 | 15.04 | 15.24 | 14.08 | 10 | 120 | -0.0 |
06/04/2020 |
15.04
|
67,590 | 14.27 | 15.16 | 14.27 | 110 | 120 | -0.0 |
03/04/2020 |
14.27
|
13,580 | 13.96 | 14.66 | 13.96 | 0 | 120 | -0.0 |
01/04/2020 |
13.96
|
27,080 | 13.60 | 14.03 | 13.60 | 140 | 120 | 0.0 |
31/03/2020 |
13.60
|
34,970 | 13.31 | 14.20 | 13.16 | 0 | 120 | -0.0 |
30/03/2020 |
13.31
|
50,160 | 14.08 | 14.37 | 13.21 | 0 | 120 | -0.0 |
27/03/2020 |
14.08
|
33,380 | 14.63 | 14.73 | 14.08 | 220 | 0 | 0.0 |
26/03/2020 |
14.63
|
11,820 | 14.95 | 14.95 | 14.58 | 10 | 0 | 0.0 |
25/03/2020 |
14.95
|
48,200 | 14.22 | 14.95 | 14.27 | 0 | 0 | 0 |
24/03/2020 |
14.22
|
15,630 | 14.05 | 14.70 | 14.05 | 10 | 110 | -0.0 |
23/03/2020 |
14.05
|
84,710 | 15.09 | 15.09 | 14.05 | 0 | 660 | -0.0 |
20/03/2020 |
15.09
|
59,250 | 14.95 | 15.43 | 14.85 | 20 | 1,460 | -0.0 |
19/03/2020 |
14.95
|
35,300 | 15.77 | 15.77 | 14.83 | 30 | 1,400 | -0.0 |
18/03/2020 |
15.77
|
23,960 | 15.91 | 16.20 | 15.38 | 30 | 1,400 | -0.0 |
17/03/2020 |
15.91
|
51,340 | 15.36 | 15.91 | 14.46 | 0 | 1,530 | -0.0 |
16/03/2020 |
15.36
|
39,140 | 15.33 | 15.43 | 14.95 | 10 | 1,340 | -0.0 |
13/03/2020 |
15.33
|
115,430 | 15.48 | 15.48 | 14.42 | 0 | 25,660 | -0.8 |
12/03/2020 |
15.48
|
167,740 | 16.63 | 16.63 | 15.48 | 0 | 880 | -0.0 |
11/03/2020 |
16.63
|
31,140 | 16.87 | 17.45 | 16.18 | 20 | 1,050 | -0.0 |
10/03/2020 |
16.87
|
48,850 | 16.66 | 17.31 | 16.05 | 10 | 1,010 | -0.0 |
09/03/2020 |
16.66
|
95,670 | 17.89 | 17.89 | 16.66 | 0 | 360 | -0.0 |
06/03/2020 |
17.89
|
9,530 | 18.03 | 18.03 | 17.74 | 70 | 0 | 0.0 |
05/03/2020 |
18.03
|
44,940 | 18.03 | 18.37 | 18.01 | 1,750 | 0 | 0.1 |
04/03/2020 |
18.03
|
17,430 | 17.74 | 18.03 | 17.69 | 430 | 230 | 0.0 |
03/03/2020 |
17.74
|
16,350 | 17.69 | 18.08 | 17.69 | 0 | 1,390 | -0.1 |
02/03/2020 |
17.69
|
14,220 | 17.84 | 18.08 | 17.69 | 0 | 1,750 | -0.1 |
28/02/2020 |
17.84
|
29,060 | 18.13 | 18.13 | 17.60 | 0 | 180 | -0.0 |
27/02/2020 |
18.13
|
34,320 | 18.27 | 18.27 | 17.74 | 10 | 2,130 | -0.1 |
26/02/2020 |
18.27
|
23,370 | 18.80 | 18.80 | 17.69 | 20 | 1,950 | -0.1 |
25/02/2020 |
18.80
|
42,830 | 17.67 | 18.80 | 16.87 | 590 | 580 | 0.0 |
24/02/2020 |
17.67
|
117,690 | 19.00 | 19.00 | 17.67 | 0 | 20,700 | -0.8 |
21/02/2020 |
19.00
|
27,920 | 19.48 | 19.72 | 18.85 | 0 | 910 | -0.0 |
20/02/2020 |
19.48
|
79,630 | 19.57 | 20.25 | 19.04 | 0 | 58,820 | -2.4 |
19/02/2020 |
19.57
|
57,900 | 18.47 | 19.74 | 18.13 | 1,290 | 11,800 | -0.4 |
18/02/2020 |
18.47
|
27,930 | 18.27 | 18.66 | 18.27 | 1,140 | 12,500 | -0.4 |
17/02/2020 |
18.27
|
14,680 | 18.42 | 18.42 | 17.84 | 980 | 0 | 0.0 |
14/02/2020 |
18.42
|
26,140 | 18.32 | 18.44 | 18.18 | 100 | 9,320 | -0.4 |
13/02/2020 |
18.32
|
13,140 | 18.56 | 18.56 | 17.89 | 570 | 0 | 0.0 |
12/02/2020 |
18.56
|
42,230 | 17.60 | 18.71 | 17.55 | 950 | 12,800 | -0.4 |
11/02/2020 |
17.60
|
75,250 | 17.12 | 17.60 | 16.87 | 2,090 | 12,800 | -0.4 |
10/02/2020 |
17.12
|
16,150 | 17.50 | 17.50 | 16.97 | 850 | 0 | 0.0 |
07/02/2020 |
17.50
|
28,220 | 17.60 | 17.60 | 17.31 | 960 | 3,150 | -0.1 |
06/02/2020 |
17.60
|
38,060 | 17.12 | 17.60 | 17.07 | 3,750 | 13,400 | -0.3 |
05/02/2020 |
17.12
|
44,870 | 16.30 | 17.43 | 16.15 | 4,380 | 14,000 | -0.3 |
04/02/2020 |
16.30
|
31,740 | 16.01 | 16.34 | 16.01 | 2,870 | 2,310 | 0.0 |
03/02/2020 |
16.01
|
117,090 | 16.95 | 16.95 | 15.77 | 31,030 | 5,500 | 0.8 |
31/01/2020 |
16.95
|
110,010 | 18.13 | 18.51 | 16.87 | 57,370 | 560 | 2.0 |
30/01/2020 |
18.13
|
41,620 | 19.43 | 19.43 | 18.13 | 110 | 1,580 | -0.1 |
22/01/2020 |
19.43
|
30,390 | 19.48 | 19.57 | 19.14 | 1,270 | 11,630 | -0.4 |
21/01/2020 |
19.48
|
13,670 | 19.14 | 19.48 | 19.04 | 0 | 300 | -0.0 |
20/01/2020 |
19.14
|
48,350 | 19.29 | 19.74 | 19.14 | 10 | 990 | -0.0 |
17/01/2020 |
19.29
|
67,960 | 19.19 | 19.79 | 19.00 | 240 | 11,750 | -0.5 |
16/01/2020 |
19.19
|
29,400 | 19.04 | 19.29 | 18.56 | 0 | 0 | 0 |
15/01/2020 |
19.04
|
27,820 | 19.36 | 19.36 | 19.04 | 990 | 10,140 | -0.4 |
14/01/2020 |
19.36
|
57,370 | 19.53 | 19.53 | 18.56 | 150 | 6,810 | -0.3 |
13/01/2020 |
19.53
|
44,700 | 19.53 | 19.77 | 19.04 | 10 | 140 | -0.0 |
10/01/2020 |
19.53
|
32,910 | 20.25 | 20.35 | 19.53 | 0 | 0 | 0 |
09/01/2020 |
20.25
|
82,730 | 20.35 | 20.73 | 19.91 | 0 | 23,870 | -1.0 |
08/01/2020 |
20.35
|
47,560 | 21.14 | 21.14 | 20.25 | 90 | 9,240 | -0.4 |
07/01/2020 |
21.14
|
65,530 | 20.64 | 21.14 | 20.66 | 10 | 27,140 | -1.2 |
06/01/2020 |
20.64
|
24,320 | 21.12 | 21.12 | 20.64 | 0 | 3,430 | -0.1 |
03/01/2020 |
21.12
|
134,480 | 20.83 | 21.60 | 20.78 | 690 | 48,800 | -2.1 |
02/01/2020 |
20.83
|
20,870 | 20.83 | 20.83 | 20.54 | 0 | 0 | 0 |
31/12/2019 |
20.83
|
6,540 | 20.73 | 20.83 | 20.49 | 40 | 0 | 0.0 |
30/12/2019 |
20.73
|
9,920 | 21.02 | 21.09 | 20.73 | 0 | 660 | -0.0 |
27/12/2019 |
21.02
|
19,840 | 21.02 | 21.09 | 20.54 | 80 | 190 | -0.0 |
26/12/2019 |
21.02
|
11,300 | 21.02 | 21.17 | 20.97 | 0 | 2,300 | -0.1 |
25/12/2019 |
21.02
|
35,990 | 20.78 | 21.17 | 20.78 | 0 | 13,910 | -0.6 |
24/12/2019 |
20.78
|
42,890 | 20.73 | 21.04 | 20.27 | 0 | 360 | -0.0 |
23/12/2019 |
20.73
|
71,680 | 21.38 | 21.41 | 20.49 | 0 | 180 | -0.0 |
20/12/2019 |
21.38
|
49,050 | 21.26 | 21.45 | 21.12 | 690 | 340 | 0.0 |
19/12/2019 |
21.26
|
21,500 | 21.26 | 21.45 | 21.26 | 360 | 510 | -0.0 |
18/12/2019 |
21.26
|
36,560 | 21.29 | 21.50 | 21.26 | 100 | 0 | 0.0 |
17/12/2019 |
21.29
|
42,700 | 21.45 | 21.58 | 21.21 | 10 | 180 | -0.0 |
16/12/2019 |
21.45
|
158,640 | 21.91 | 21.91 | 21.31 | 0 | 2,130 | -0.1 |
13/12/2019 |
21.91
|
39,560 | 21.99 | 22.01 | 21.74 | 840 | 1,060 | -0.0 |
12/12/2019 |
21.99
|
83,030 | 21.58 | 21.99 | 21.58 | 270 | 37,810 | -1.7 |
11/12/2019 |
21.58
|
70,680 | 21.17 | 21.60 | 21.07 | 1,270 | 27,940 | -1.2 |
10/12/2019 |
21.17
|
70,930 | 20.97 | 21.33 | 20.92 | 0 | 14,840 | -0.7 |
09/12/2019 |
20.97
|
46,610 | 20.85 | 21.21 | 20.85 | 530 | 14,800 | -0.6 |
06/12/2019 |
20.85
|
24,570 | 20.97 | 21.02 | 20.73 | 0 | 220 | -0.0 |
05/12/2019 |
20.97
|
74,590 | 20.83 | 21.29 | 20.83 | 330 | 39,310 | -1.7 |
04/12/2019 |
20.83
|
38,690 | 21.21 | 21.41 | 20.73 | 180 | 1,960 | -0.1 |
03/12/2019 |
21.21
|
74,130 | 20.83 | 21.41 | 20.30 | 2,930 | 700 | 0.1 |
02/12/2019 |
20.83
|
273,350 | 22.35 | 22.35 | 20.80 | 0 | 3,870 | -0.2 |