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 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
21.24
|
234,720 | 20.49 | 21.24 | 20.35 | 2,750 | 45,210 | -1.0 |
28/11/2019 |
20.49
|
148,390 | 20.62 | 20.88 | 20.22 | 1,370 | 45,040 | -1.0 |
27/11/2019 |
20.62
|
282,410 | 20.93 | 20.93 | 20.62 | 12,050 | 3,050 | 0.2 |
26/11/2019 |
20.93
|
232,850 | 21.24 | 21.59 | 20.93 | 11,350 | 63,720 | -1.2 |
25/11/2019 |
21.24
|
239,120 | 21.24 | 21.24 | 20.49 | 12,900 | 77,990 | -1.6 |
22/11/2019 |
21.24
|
477,420 | 21.95 | 21.95 | 20.44 | 27,910 | 102,870 | -1.8 |
21/11/2019 |
21.95
|
386,380 | 21.50 | 21.95 | 21.24 | 198,350 | 182,150 | 0.4 |
20/11/2019 |
21.50
|
316,830 | 21.86 | 22.03 | 21.46 | 19,050 | 164,620 | -3.6 |
19/11/2019 |
21.86
|
764,670 | 21.24 | 21.86 | 21.19 | 352,640 | 364,460 | -0.3 |
18/11/2019 |
21.24
|
162,460 | 20.97 | 21.24 | 20.88 | 53,370 | 111,770 | -1.4 |
15/11/2019 |
20.97
|
135,500 | 21.15 | 21.15 | 20.88 | 30,000 | 82,390 | -1.2 |
14/11/2019 |
21.15
|
277,330 | 21.24 | 21.55 | 20.79 | 63,300 | 164,870 | -2.4 |
13/11/2019 |
21.24
|
489,990 | 21.46 | 21.59 | 21.15 | 109,500 | 323,530 | -5.1 |
12/11/2019 |
21.46
|
239,330 | 21.33 | 21.50 | 21.33 | 1,750 | 116,000 | -2.8 |
11/11/2019 |
21.33
|
276,770 | 21.24 | 22.08 | 21.24 | 820 | 144,050 | -3.5 |
08/11/2019 |
21.24
|
358,700 | 21.24 | 21.41 | 21.10 | 10,300 | 197,000 | -4.5 |
07/11/2019 |
21.24
|
214,030 | 21.24 | 21.41 | 21.24 | 34,640 | 81,310 | -1.1 |
06/11/2019 |
21.24
|
480,300 | 21.50 | 21.68 | 21.24 | 22,990 | 221,030 | -4.8 |
05/11/2019 |
21.50
|
433,860 | 21.55 | 21.90 | 21.37 | 2,130 | 143,880 | -3.5 |
04/11/2019 |
21.55
|
978,720 | 21.68 | 21.99 | 21.55 | 5,890 | 14,910 | -0.2 |
01/11/2019 |
21.68
|
578,430 | 21.15 | 21.77 | 21.02 | 11,990 | 2,690 | 0.2 |
31/10/2019 |
21.15
|
191,700 | 20.97 | 21.50 | 20.97 | 4,800 | 41,190 | -0.9 |
30/10/2019 |
20.97
|
198,700 | 20.88 | 21.15 | 20.71 | 2,800 | 32,730 | -0.7 |
29/10/2019 |
20.88
|
277,880 | 21.10 | 21.19 | 20.75 | 10,740 | 102,490 | -2.2 |
28/10/2019 |
21.10
|
208,580 | 21.15 | 21.33 | 21.06 | 4,060 | 12,570 | -0.2 |
25/10/2019 |
21.15
|
432,530 | 21.55 | 21.77 | 21.15 | 7,910 | 136,610 | -3.1 |
24/10/2019 |
21.55
|
193,850 | 21.41 | 21.86 | 21.37 | 510 | 11,270 | -0.3 |
23/10/2019 |
21.41
|
145,000 | 21.59 | 21.68 | 21.41 | 4,880 | 24,580 | -0.5 |
22/10/2019 |
21.59
|
358,520 | 22.12 | 22.12 | 21.59 | 300 | 56,440 | -1.4 |
21/10/2019 |
22.12
|
318,430 | 22.34 | 22.56 | 21.95 | 3,250 | 45,000 | -1.0 |
18/10/2019 |
22.34
|
1,104,230 | 21.41 | 22.56 | 21.68 | 8,480 | 386,910 | -9.5 |
17/10/2019 |
21.41
|
370,310 | 21.64 | 21.72 | 21.28 | 4,190 | 57,260 | -1.3 |
16/10/2019 |
21.64
|
865,550 | 21.68 | 21.86 | 21.50 | 272,470 | 223,910 | 1.2 |
15/10/2019 |
21.68
|
310,360 | 21.64 | 21.72 | 21.41 | 100,350 | 187,010 | -2.1 |
14/10/2019 |
21.64
|
415,630 | 21.50 | 22.03 | 21.50 | 11,950 | 118,340 | -2.6 |
11/10/2019 |
21.50
|
724,330 | 21.59 | 21.59 | 21.24 | 111,860 | 26,800 | 2.1 |
10/10/2019 |
21.59
|
860,700 | 21.90 | 22.12 | 21.33 | 223,930 | 31,600 | 4.7 |
09/10/2019 |
21.90
|
1,103,950 | 22.21 | 22.56 | 21.50 | 13,180 | 0 | 0.3 |
08/10/2019 |
22.21
|
1,873,920 | 21.64 | 22.30 | 21.50 | 1,000 | 260,430 | -6.4 |
07/10/2019 |
21.64
|
953,510 | 21.64 | 22.12 | 21.24 | 35,790 | 16,720 | 0.5 |
04/10/2019 |
21.64
|
1,880,920 | 20.35 | 21.77 | 20.35 | 480,990 | 58,520 | 10.1 |
03/10/2019 |
20.35
|
550,700 | 20.66 | 20.66 | 19.95 | 0 | 200 | -0.0 |
02/10/2019 |
20.66
|
856,540 | 20.79 | 20.79 | 20.26 | 150,620 | 11,690 | 3.2 |
01/10/2019 |
20.79
|
2,193,660 | 19.47 | 20.79 | 19.42 | 1,063,130 | 12,500 | 24.0 |
30/09/2019 |
19.47
|
973,370 | 18.94 | 19.64 | 18.94 | 350,690 | 8,370 | 7.5 |
27/09/2019 |
18.94
|
1,844,710 | 18.36 | 19.25 | 18.36 | 282,720 | 269,890 | 0.3 |
26/09/2019 |
18.36
|
357,160 | 18.14 | 18.45 | 18.23 | 170 | 5,000 | -0.1 |
25/09/2019 |
18.14
|
1,030,370 | 18.10 | 18.63 | 18.10 | 170 | 328,610 | -6.8 |
24/09/2019 |
18.10
|
140,150 | 18.18 | 18.36 | 18.10 | 850 | 13,140 | -0.3 |
23/09/2019 |
18.18
|
367,210 | 17.96 | 18.49 | 18.10 | 21,950 | 560 | 0.4 |
20/09/2019 |
17.96
|
2,385,140 | 18.23 | 18.23 | 17.96 | 330 | 2,053,360 | -41.7 |
19/09/2019 |
18.23
|
300,980 | 18.27 | 18.32 | 17.87 | 19,430 | 10,000 | 0.2 |
18/09/2019 |
18.27
|
183,440 | 18.27 | 18.41 | 18.14 | 20,310 | 9,460 | 0.2 |
17/09/2019 |
18.27
|
184,050 | 18.32 | 18.41 | 18.14 | 5,490 | 1,640 | 0.1 |
16/09/2019 |
18.32
|
245,020 | 18.27 | 18.32 | 18.14 | 7,010 | 11,760 | -0.1 |
13/09/2019 |
18.27
|
310,360 | 18.14 | 18.49 | 18.14 | 31,000 | 5,750 | 0.5 |
12/09/2019 |
18.14
|
376,880 | 17.96 | 18.14 | 17.96 | 98,000 | 12,440 | 1.7 |
11/09/2019 |
17.96
|
487,930 | 17.70 | 18.05 | 17.70 | 142,910 | 30,650 | 2.3 |
10/09/2019 |
17.70
|
365,190 | 18.14 | 18.14 | 17.70 | 2,900 | 90,280 | -1.8 |
09/09/2019 |
18.14
|
361,500 | 18.18 | 18.23 | 17.79 | 20 | 18,820 | -0.4 |
06/09/2019 |
18.18
|
1,457,200 | 17.96 | 18.18 | 17.83 | 417,400 | 34,160 | 7.8 |
05/09/2019 |
17.96
|
698,220 | 18.05 | 18.05 | 17.87 | 75,030 | 299,410 | -4.5 |
04/09/2019 |
18.05
|
470,420 | 18.32 | 18.32 | 17.87 | 69,160 | 105,000 | -0.7 |
03/09/2019 |
18.32
|
778,480 | 18.63 | 18.63 | 18.23 | 3,410 | 100,140 | -2.0 |
30/08/2019 |
18.63
|
963,240 | 18.36 | 19.03 | 18.41 | 2,820 | 236,610 | -4.9 |
29/08/2019 |
18.36
|
683,540 | 17.70 | 18.67 | 17.34 | 47,050 | 14,110 | 0.7 |
28/08/2019 |
17.70
|
320,200 | 17.74 | 17.79 | 17.61 | 71,560 | 40,400 | 0.6 |
27/08/2019 |
17.74
|
204,400 | 17.96 | 17.96 | 17.65 | 1,350 | 2,140 | -0.0 |
26/08/2019 |
17.96
|
295,680 | 18.14 | 18.14 | 17.56 | 0 | 1,600 | -0.0 |
23/08/2019 |
18.14
|
416,500 | 18.14 | 18.18 | 18.05 | 100 | 17,470 | -0.4 |
22/08/2019 |
18.14
|
427,670 | 18.41 | 18.54 | 18.01 | 1,590 | 3,000 | -0.0 |
21/08/2019 |
18.41
|
223,900 | 18.45 | 18.49 | 18.36 | 680 | 55,530 | -1.1 |
20/08/2019 |
18.45
|
433,610 | 18.45 | 18.58 | 18.27 | 0 | 79,420 | -1.7 |
19/08/2019 |
18.45
|
207,460 | 18.58 | 18.76 | 18.45 | 1,520 | 0 | 0.0 |
16/08/2019 |
18.58
|
406,170 | 18.58 | 18.63 | 18.49 | 40 | 197,960 | -4.2 |
15/08/2019 |
18.58
|
208,130 | 18.63 | 18.72 | 18.41 | 500 | 47,240 | -1.0 |
14/08/2019 |
18.63
|
661,200 | 18.72 | 18.80 | 17.92 | 200,000 | 175,070 | 0.5 |
13/08/2019 |
18.72
|
264,810 | 18.85 | 18.85 | 18.45 | 0 | 47,400 | -1.0 |
12/08/2019 |
18.85
|
551,640 | 18.63 | 18.98 | 18.54 | 275,800 | 314,060 | -0.8 |
09/08/2019 |
18.63
|
528,960 | 19.20 | 19.20 | 18.63 | 4,640 | 111,880 | -2.3 |
08/08/2019 |
19.20
|
1,221,930 | 18.58 | 19.25 | 18.41 | 60 | 524,510 | -11.1 |
07/08/2019 |
18.58
|
305,460 | 19.03 | 19.03 | 18.54 | 30 | 160,730 | -3.4 |
06/08/2019 |
19.03
|
656,260 | 19.47 | 19.47 | 18.49 | 2,000 | 375,240 | -7.9 |
05/08/2019 |
19.47
|
553,470 | 19.29 | 19.47 | 18.89 | 3,700 | 212,980 | -4.5 |
02/08/2019 |
19.29
|
982,990 | 19.29 | 19.33 | 19.03 | 60,000 | 0 | 1.3 |
01/08/2019 |
19.29
|
846,320 | 19.38 | 19.38 | 18.72 | 2,000 | 447,870 | -9.6 |
31/07/2019 |
19.38
|
331,960 | 19.38 | 19.38 | 19.11 | 4,500 | 76,650 | -1.6 |
30/07/2019 |
19.38
|
204,350 | 19.38 | 19.38 | 19.16 | 9,450 | 58,760 | -1.1 |
29/07/2019 |
19.38
|
184,420 | 19.42 | 19.47 | 19.29 | 70,580 | 34,720 | 0.8 |
26/07/2019 |
19.42
|
168,260 | 19.47 | 19.47 | 19.29 | 250 | 25,000 | -0.5 |
25/07/2019 |
19.47
|
152,190 | 19.47 | 19.51 | 19.29 | 5,450 | 8,270 | -0.1 |
24/07/2019 |
19.47
|
194,030 | 19.47 | 19.64 | 19.33 | 1,490 | 4,060 | -0.1 |
23/07/2019 |
19.47
|
588,370 | 19.47 | 19.69 | 19.33 | 297,710 | 90,130 | 4.6 |
22/07/2019 |
19.47
|
711,660 | 19.47 | 19.87 | 19.11 | 240,190 | 92,870 | 3.3 |
19/07/2019 |
19.47
|
442,030 | 19.16 | 19.47 | 19.03 | 4,410 | 46,400 | -0.9 |
18/07/2019 |
19.16
|
189,060 | 19.47 | 19.47 | 19.16 | 50 | 58,990 | -1.3 |
17/07/2019 |
19.47
|
644,840 | 19.47 | 19.47 | 19.25 | 2,130 | 0 | 0.0 |
16/07/2019 |
19.47
|
435,370 | 19.56 | 19.60 | 19.42 | 100 | 20,000 | -0.4 |
15/07/2019 |
19.56
|
301,720 | 19.47 | 19.64 | 19.33 | 0 | 21,000 | -0.5 |
12/07/2019 |
19.47
|
174,270 | 19.87 | 19.87 | 19.47 | 1,870 | 5,730 | -0.1 |