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) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
31.53
|
3,140 | 30.90 | 31.53 | 30.90 | 2,890 | 900 | 0.1 |
27/04/2020 |
30.90
|
13,330 | 31.62 | 31.62 | 30.90 | 2,440 | 7,850 | -0.2 |
24/04/2020 |
31.62
|
9,260 | 31.17 | 31.62 | 30.90 | 1,710 | 2,170 | -0.0 |
23/04/2020 |
31.17
|
8,330 | 31.17 | 31.62 | 30.90 | 2,400 | 2,000 | 0.0 |
22/04/2020 |
31.17
|
10,650 | 31.17 | 31.17 | 30.72 | 3,400 | 0 | 0.1 |
21/04/2020 |
31.17
|
8,980 | 31.62 | 31.62 | 31.17 | 4,730 | 0 | 0.2 |
20/04/2020 |
31.62
|
20,650 | 31.62 | 32.53 | 31.53 | 4,730 | 40 | 0.2 |
17/04/2020 |
31.62
|
34,890 | 31.44 | 31.62 | 31.44 | 500 | 0 | 0.0 |
16/04/2020 |
31.44
|
27,310 | 31.62 | 31.62 | 31.44 | 1,920 | 0 | 0.1 |
15/04/2020 |
31.62
|
13,730 | 30.63 | 31.62 | 30.27 | 770 | 12,200 | -0.4 |
14/04/2020 |
30.63
|
7,450 | 29.82 | 31.62 | 29.82 | 0 | 10 | -0.0 |
13/04/2020 |
29.82
|
11,100 | 29.09 | 29.82 | 29.36 | 0 | 5,780 | -0.2 |
10/04/2020 |
29.09
|
2,260 | 28.91 | 29.46 | 29.00 | 0 | 0 | 0 |
09/04/2020 |
28.91
|
7,230 | 28.91 | 28.91 | 28.01 | 0 | 3,190 | -0.1 |
08/04/2020 |
28.91
|
1,510 | 28.91 | 28.91 | 27.02 | 0 | 10 | -0.0 |
07/04/2020 |
28.91
|
17,490 | 28.64 | 29.82 | 26.74 | 2,390 | 4,060 | -0.1 |
06/04/2020 |
28.64
|
11,260 | 26.88 | 28.64 | 26.65 | 3,890 | 2,750 | 0.0 |
03/04/2020 |
26.88
|
8,720 | 26.79 | 27.11 | 26.74 | 950 | 2,100 | -0.0 |
01/04/2020 |
26.79
|
2,430 | 26.79 | 27.11 | 26.74 | 1,500 | 0 | 0.0 |
31/03/2020 |
26.79
|
2,610 | 26.74 | 26.79 | 26.74 | 1,770 | 0 | 0.1 |
30/03/2020 |
26.74
|
3,280 | 26.74 | 26.83 | 26.56 | 1,510 | 0 | 0.0 |
27/03/2020 |
26.74
|
2,640 | 27.11 | 27.11 | 26.74 | 1,700 | 0 | 0.1 |
26/03/2020 |
27.11
|
640 | 26.74 | 27.11 | 26.83 | 0 | 0 | 0 |
25/03/2020 |
26.74
|
9,400 | 26.74 | 27.20 | 26.65 | 3,200 | 0 | 0.1 |
24/03/2020 |
26.74
|
10,110 | 26.74 | 26.74 | 26.65 | 4,000 | 0 | 0.1 |
23/03/2020 |
26.74
|
5,860 | 28.01 | 28.01 | 26.65 | 1,560 | 0 | 0.0 |
20/03/2020 |
28.01
|
1,350 | 28.01 | 28.19 | 28.01 | 0 | 0 | 0 |
19/03/2020 |
28.01
|
630 | 27.65 | 29.55 | 27.15 | 0 | 100 | -0.0 |
18/03/2020 |
27.65
|
140 | 28.91 | 30.72 | 27.65 | 0 | 100 | -0.0 |
17/03/2020 |
28.91
|
1,670 | 29.00 | 29.82 | 27.20 | 0 | 10 | -0.0 |
16/03/2020 |
29.00
|
190 | 30.63 | 30.63 | 29.00 | 0 | 10 | -0.0 |
13/03/2020 |
30.63
|
350 | 29.82 | 30.63 | 27.83 | 0 | 10 | -0.0 |
12/03/2020 |
29.82
|
4,810 | 31.62 | 31.62 | 29.82 | 4,600 | 0 | 0.2 |
11/03/2020 |
31.62
|
22,060 | 31.62 | 32.53 | 29.46 | 19,900 | 0 | 0.7 |
10/03/2020 |
31.62
|
13,430 | 33.88 | 33.88 | 31.62 | 0 | 7,370 | -0.3 |
09/03/2020 |
33.88
|
6,090 | 34.33 | 34.33 | 31.94 | 5,000 | 0 | 0.2 |
06/03/2020 |
34.33
|
3,340 | 34.33 | 35.33 | 34.33 | 2,010 | 400 | 0.1 |
05/03/2020 |
34.33
|
2,010 | 34.06 | 34.33 | 34.33 | 0 | 0 | 0 |
04/03/2020 |
34.06
|
14,560 | 33.88 | 34.24 | 33.88 | 3,860 | 0 | 0.1 |
03/03/2020 |
33.88
|
6,930 | 34.33 | 34.33 | 33.88 | 4,670 | 0 | 0.2 |
02/03/2020 |
34.33
|
7,750 | 34.33 | 34.79 | 33.88 | 6,720 | 0 | 0.3 |
28/02/2020 |
34.33
|
4,700 | 34.33 | 35.24 | 33.88 | 2,840 | 0 | 0.1 |
27/02/2020 |
34.33
|
6,660 | 34.83 | 36.05 | 34.33 | 4,020 | 0 | 0.2 |
26/02/2020 |
34.83
|
590 | 36.14 | 36.14 | 34.83 | 0 | 0 | 0 |
25/02/2020 |
36.14
|
0 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 |
24/02/2020 |
36.14
|
3,490 | 38.31 | 38.40 | 36.14 | 2,800 | 0 | 0.1 |
21/02/2020 |
38.31
|
10 | 37.86 | 38.31 | 38.31 | 0 | 0 | 0 |
20/02/2020 |
37.86
|
1,160 | 37.04 | 37.86 | 36.68 | 0 | 0 | 0 |
19/02/2020 |
37.04
|
1,380 | 37.50 | 37.50 | 36.59 | 0 | 40 | -0.0 |
18/02/2020 |
37.50
|
170 | 37.50 | 37.50 | 37.04 | 90 | 0 | 0.0 |
17/02/2020 |
37.50
|
730 | 37.86 | 37.86 | 37.04 | 0 | 10 | -0.0 |
14/02/2020 |
37.86
|
280 | 36.86 | 37.86 | 36.86 | 40 | 0 | 0.0 |
13/02/2020 |
36.86
|
430 | 38.76 | 38.76 | 36.86 | 0 | 0 | 0 |
12/02/2020 |
38.76
|
980 | 37.50 | 38.76 | 36.68 | 0 | 0 | 0 |
11/02/2020 |
37.50
|
16,230 | 37.04 | 37.50 | 36.14 | 5,320 | 7,200 | -0.1 |
10/02/2020 |
37.04
|
3,940 | 37.95 | 37.95 | 36.68 | 960 | 0 | 0.0 |
07/02/2020 |
37.95
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 |
06/02/2020 |
37.95
|
10 | 38.22 | 38.22 | 37.95 | 0 | 10 | -0.0 |
05/02/2020 |
38.22
|
80 | 38.13 | 38.22 | 38.22 | 0 | 0 | 0 |
04/02/2020 |
38.13
|
790 | 38.13 | 38.85 | 37.32 | 0 | 0 | 0 |
03/02/2020 |
38.13
|
2,340 | 39.57 | 39.57 | 36.86 | 920 | 0 | 0.0 |
31/01/2020 |
39.57
|
1,590 | 39.76 | 39.76 | 39.57 | 1,180 | 0 | 0.1 |
30/01/2020 |
39.76
|
600 | 41.56 | 42.47 | 39.57 | 330 | 0 | 0.0 |
22/01/2020 |
41.56
|
2,590 | 39.76 | 41.56 | 39.57 | 1,760 | 0 | 0.1 |
21/01/2020 |
39.76
|
550 | 40.21 | 41.56 | 39.57 | 0 | 0 | 0 |
20/01/2020 |
40.21
|
90 | 40.66 | 40.66 | 39.30 | 0 | 0 | 0 |
17/01/2020 |
40.66
|
440 | 38.85 | 40.66 | 40.66 | 0 | 0 | 0 |
16/01/2020 |
38.85
|
6,070 | 38.85 | 38.94 | 38.85 | 1,760 | 0 | 0.1 |
15/01/2020 |
38.85
|
2,140 | 38.85 | 38.85 | 38.85 | 380 | 0 | 0.0 |
14/01/2020 |
38.85
|
310 | 38.40 | 39.12 | 38.85 | 0 | 0 | 0 |
13/01/2020 |
38.40
|
1,190 | 38.40 | 41.07 | 38.40 | 220 | 0 | 0.0 |
10/01/2020 |
38.40
|
370 | 38.40 | 39.21 | 38.40 | 140 | 0 | 0.0 |
09/01/2020 |
38.40
|
4,200 | 39.94 | 39.94 | 38.13 | 2,500 | 10 | 0.1 |
08/01/2020 |
39.94
|
0 | 39.94 | 39.94 | 39.94 | 0 | 0 | 0 |
07/01/2020 |
39.94
|
2,710 | 38.40 | 39.94 | 38.40 | 2,010 | 0 | 0.1 |
06/01/2020 |
38.40
|
3,000 | 40.21 | 40.21 | 37.95 | 0 | 0 | 0 |
03/01/2020 |
40.21
|
440 | 39.21 | 40.66 | 39.76 | 0 | 0 | 0 |
02/01/2020 |
39.21
|
4,710 | 39.30 | 39.30 | 37.95 | 0 | 0 | 0 |
31/12/2019 |
39.30
|
400 | 39.76 | 39.76 | 38.40 | 0 | 100 | -0.0 |
30/12/2019 |
39.76
|
300 | 39.66 | 39.76 | 39.76 | 0 | 0 | 0 |
27/12/2019 |
39.66
|
810 | 41.38 | 41.38 | 38.67 | 0 | 490 | -0.0 |
26/12/2019 |
41.38
|
0 | 41.38 | 41.38 | 41.38 | 0 | 0 | 0 |
25/12/2019 |
41.38
|
110 | 39.85 | 41.38 | 39.30 | 0 | 0 | 0 |
24/12/2019 |
39.85
|
320 | 38.40 | 39.85 | 37.95 | 0 | 0 | 0 |
23/12/2019 |
38.40
|
100 | 39.76 | 39.76 | 38.40 | 0 | 0 | 0 |
20/12/2019 |
39.76
|
470 | 39.30 | 39.76 | 38.85 | 0 | 0 | 0 |
19/12/2019 |
39.30
|
210 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
18/12/2019 |
39.30
|
30 | 39.76 | 39.76 | 39.30 | 0 | 0 | 0 |
17/12/2019 |
39.76
|
1,340 | 40.66 | 43.37 | 39.76 | 0 | 0 | 0 |
16/12/2019 |
40.66
|
50 | 40.48 | 40.66 | 40.57 | 0 | 0 | 0 |
13/12/2019 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 |
12/12/2019 |
40.48
|
10 | 37.95 | 40.48 | 40.48 | 0 | 0 | 0 |
11/12/2019 |
37.95
|
170 | 39.66 | 39.66 | 37.95 | 0 | 0 | 0 |
10/12/2019 |
39.66
|
0 | 39.66 | 39.66 | 39.66 | 0 | 0 | 0 |
09/12/2019 |
39.66
|
510 | 38.76 | 39.66 | 38.85 | 400 | 0 | 0.0 |
06/12/2019 |
38.76
|
820 | 38.85 | 38.85 | 38.76 | 0 | 0 | 0 |
05/12/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 |
04/12/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 |
03/12/2019 |
38.85
|
850 | 40.16 | 40.98 | 38.85 | 0 | 0 | 0 |
02/12/2019 |
40.16
|
20 | 37.59 | 40.16 | 40.16 | 0 | 0 | 0 |