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) |
1.90 | 11.18% | 7,011,600 | 117,910 | 2.4 |
16.73
19.50
18.90
|
2 tháng
(2024-07-22) |
2.67 | 16.47% | 9,746,400 | 66,288 | 1.6 |
15.64
19.50
18.90
|
3 tháng
(2024-06-21) |
1.76 | 10.29% | 11,777,000 | -27,015 | -0.1 |
15.64
19.50
18.90
|
6 tháng
(2024-03-25) |
4.13 | 27.94% | 24,156,600 | 207,885 | 4.1 |
14.73
19.50
18.90
|
12 tháng
(2023-09-25) |
4.35 | 29.94% | 41,097,300 | 362,785 | 6.4 |
12.91
19.50
18.90
|
24 tháng
(2022-09-30) |
7.81 | 70.41% | 77,387,700 | -2,927,686 | -44.9 |
6.34
19.50
18.90
|
36 tháng
(2021-10-05) |
-9.28 | -32.94% | 160,467,800 | -2,694,331 | -42.4 |
6.34
28.82
18.90
|
60 tháng
(2019-10-16) |
-0.69 | -3.53% | 303,917,940 | -3,620,571 | -57.2 |
6.34
30.91
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
19.64
|
36,100 | 19.55 | 19.64 | 19.09 | 0 | 0 | 0 |
28/11/2019 |
19.55
|
33,150 | 19.45 | 19.55 | 19 | 0 | 0 | 0 |
27/11/2019 |
19.45
|
18,300 | 19.45 | 19.55 | 19.18 | 0 | 0 | 0 |
26/11/2019 |
19.45
|
30,100 | 19.55 | 19.55 | 19.36 | 0 | 0 | 0 |
25/11/2019 |
19.55
|
14,150 | 19.55 | 19.55 | 19.27 | 0 | 0 | 0 |
22/11/2019 |
19.55
|
47,210 | 19.64 | 19.64 | 19.55 | 0 | 0 | 0 |
21/11/2019 |
19.64
|
13,320 | 19.64 | 19.64 | 19.55 | 0 | 0 | 0 |
20/11/2019 |
19.64
|
63,250 | 19.64 | 19.64 | 19.45 | 0 | 0 | 0 |
19/11/2019 |
19.64
|
19,920 | 19.82 | 19.82 | 19.55 | 0 | 0 | 0 |
18/11/2019 |
19.82
|
28,900 | 19.82 | 19.82 | 19.64 | 0 | 0 | 0 |
15/11/2019 |
19.82
|
15,050 | 19.82 | 19.82 | 19.50 | 0 | 0 | 0 |
14/11/2019 |
19.82
|
46,620 | 19.82 | 19.82 | 19.55 | 0 | 0 | 0 |
13/11/2019 |
19.82
|
61,690 | 19.82 | 19.82 | 19.64 | 0 | 1,300 | -0.0 |
12/11/2019 |
19.82
|
50,610 | 19.55 | 19.82 | 19.55 | 0 | 0 | 0 |
11/11/2019 |
19.55
|
45,540 | 19.86 | 19.86 | 19.55 | 0 | 0 | 0 |
08/11/2019 |
19.86
|
51,310 | 20 | 20 | 19.73 | 0 | 0 | 0 |
07/11/2019 |
20
|
56,490 | 20 | 20 | 19.73 | 0 | 0 | 0 |
06/11/2019 |
20
|
39,620 | 20 | 20.05 | 19.73 | 0 | 0 | 0 |
05/11/2019 |
20
|
67,560 | 20 | 20.05 | 19.64 | 0 | 0 | 0 |
04/11/2019 |
20
|
86,650 | 20.09 | 20.09 | 19.64 | 0 | 0 | 0 |
01/11/2019 |
20.09
|
18,230 | 20 | 20.09 | 19.91 | 0 | 0 | 0 |
31/10/2019 |
20
|
37,530 | 20 | 20.36 | 20 | 0 | 1,000 | -0.0 |
30/10/2019 |
20
|
64,780 | 19.73 | 20 | 19.73 | 0 | 0 | 0 |
29/10/2019 |
19.73
|
98,860 | 20 | 20 | 19.64 | 0 | 0 | 0 |
28/10/2019 |
20
|
26,140 | 20 | 20.09 | 19.82 | 0 | 0 | 0 |
25/10/2019 |
20
|
185,530 | 20 | 20.09 | 19.73 | 0 | 0 | 0 |
24/10/2019 |
20
|
101,410 | 20 | 20.27 | 19.82 | 0 | 0 | 0 |
23/10/2019 |
20
|
96,230 | 20.45 | 20.45 | 19.64 | 0 | 0 | 0 |
22/10/2019 |
20.45
|
139,630 | 20.45 | 20.55 | 20 | 0 | 0 | 0 |
21/10/2019 |
20.45
|
127,010 | 20.41 | 20.55 | 19.18 | 0 | 700 | -0.0 |
18/10/2019 |
20.41
|
106,210 | 20.27 | 20.82 | 20.27 | 0 | 0 | 0 |
17/10/2019 |
20.27
|
68,120 | 19.59 | 20.27 | 19.59 | 0 | 0 | 0 |
16/10/2019 |
19.59
|
47,040 | 19.86 | 19.86 | 19.32 | 0 | 0 | 0 |
15/10/2019 |
19.86
|
48,210 | 19.91 | 19.91 | 19.64 | 30 | 0 | 0.0 |
14/10/2019 |
19.91
|
58,720 | 19.82 | 20 | 19.64 | 0 | 0 | 0 |
11/10/2019 |
19.82
|
41,030 | 19.82 | 19.91 | 19.73 | 0 | 0 | 0 |
10/10/2019 |
19.82
|
45,890 | 19.91 | 19.91 | 19.64 | 0 | 0 | 0 |
09/10/2019 |
19.91
|
52,510 | 19.95 | 19.95 | 19.59 | 0 | 0 | 0 |
08/10/2019 |
19.95
|
27,930 | 20 | 20 | 19.64 | 0 | 0 | 0 |
07/10/2019 |
20
|
26,370 | 20.09 | 20.27 | 19.64 | 0 | 0 | 0 |
04/10/2019 |
20.09
|
16,950 | 20 | 20.09 | 19.82 | 0 | 0 | 0 |
03/10/2019 |
20
|
59,570 | 20 | 20.27 | 19.55 | 0 | 0 | 0 |
02/10/2019 |
20
|
64,830 | 20.18 | 20.18 | 19.73 | 2,000 | 0 | 0.0 |
01/10/2019 |
20.18
|
59,980 | 20.09 | 20.18 | 19.82 | 0 | 0 | 0 |
30/09/2019 |
20.09
|
40,770 | 19.82 | 20.09 | 19.55 | 0 | 0 | 0 |
27/09/2019 |
19.82
|
31,450 | 19.73 | 19.82 | 19.45 | 0 | 0 | 0 |
26/09/2019 |
19.73
|
76,570 | 19.45 | 19.73 | 19.09 | 0 | 3,980 | -0.1 |
25/09/2019 |
19.45
|
65,600 | 19.55 | 19.64 | 19.09 | 0 | 0 | 0 |
24/09/2019 |
19.55
|
83,640 | 19.27 | 19.64 | 19 | 0 | 0 | 0 |
23/09/2019 |
19.27
|
107,390 | 19.45 | 19.45 | 18.91 | 0 | 0 | 0 |
20/09/2019 |
19.45
|
107,220 | 19.91 | 19.91 | 19.09 | 0 | 0 | 0 |
19/09/2019 |
19.91
|
100,860 | 20.09 | 20.27 | 19.27 | 5,500 | 0 | 0.1 |
18/09/2019 |
20.09
|
55,120 | 20.73 | 20.73 | 19.55 | 180 | 108,850 | -2.3 |
17/09/2019 |
20.73
|
98,710 | 20 | 20.73 | 19.55 | 0 | 4,000 | -0.1 |
16/09/2019 |
20
|
125,310 | 20.18 | 20.18 | 19.27 | 100 | 0 | 0.0 |
13/09/2019 |
20.18
|
363,040 | 21.64 | 21.64 | 20.14 | 0 | 0 | 0 |
12/09/2019 |
21.64
|
215,680 | 20.95 | 22.27 | 21.18 | 3,800 | 0 | 0.1 |
11/09/2019 |
20.95
|
246,660 | 19.59 | 20.95 | 20.18 | 0 | 0 | 0 |
10/09/2019 |
19.59
|
459,450 | 18.32 | 19.59 | 18.36 | 0 | 610 | -0.0 |
09/09/2019 |
18.32
|
40,170 | 18.23 | 18.32 | 18.09 | 0 | 0 | 0 |
06/09/2019 |
18.23
|
87,750 | 18.18 | 18.27 | 18 | 0 | 0 | 0 |
05/09/2019 |
18.18
|
79,270 | 18.18 | 18.27 | 17.91 | 0 | 0 | 0 |
04/09/2019 |
18.18
|
57,150 | 17.91 | 18.18 | 17.86 | 0 | 0 | 0 |
03/09/2019 |
17.91
|
54,520 | 18.45 | 18.45 | 17.82 | 0 | 0 | 0 |
30/08/2019 |
18.45
|
163,830 | 18 | 18.45 | 18 | 0 | 0 | 0 |
29/08/2019 |
18
|
62,290 | 17.82 | 18 | 17.73 | 0 | 0 | 0 |
28/08/2019 |
17.82
|
99,850 | 18.09 | 18.18 | 17.77 | 0 | 0 | 0 |
27/08/2019 |
18.09
|
43,660 | 18.18 | 18.18 | 17.73 | 10 | 0 | 0.0 |
26/08/2019 |
18.18
|
81,260 | 18.45 | 18.45 | 17.95 | 0 | 0 | 0 |
23/08/2019 |
18.45
|
89,850 | 17.64 | 18.45 | 17.55 | 0 | 0 | 0 |
22/08/2019 |
17.64
|
58,610 | 17.36 | 17.64 | 17.36 | 0 | 0 | 0 |
21/08/2019 |
17.36
|
30,780 | 17.64 | 17.68 | 17.36 | 0 | 0 | 0 |
20/08/2019 |
17.64
|
40,770 | 17.64 | 17.64 | 17.36 | 0 | 5,000 | -0.1 |
19/08/2019 |
17.64
|
71,040 | 17.73 | 17.73 | 17.36 | 0 | 0 | 0 |
16/08/2019 |
17.73
|
55,460 | 17.73 | 17.91 | 17.45 | 0 | 0 | 0 |
15/08/2019 |
17.73
|
52,230 | 17.18 | 17.73 | 16.91 | 0 | 0 | 0 |
14/08/2019 |
17.18
|
76,080 | 17.64 | 17.73 | 17.18 | 0 | 0 | 0 |
13/08/2019 |
17.64
|
71,900 | 17.73 | 17.73 | 17.27 | 0 | 0 | 0 |
12/08/2019 |
17.73
|
57,990 | 17.91 | 17.91 | 17.45 | 0 | 0 | 0 |
09/08/2019 |
17.91
|
124,130 | 17.91 | 17.91 | 17.55 | 0 | 0 | 0 |
08/08/2019 |
17.91
|
89,180 | 18 | 18 | 17.55 | 0 | 0 | 0 |
07/08/2019 |
18
|
74,210 | 17.91 | 18.09 | 17.55 | 0 | 0 | 0 |
06/08/2019 |
17.91
|
112,270 | 17.64 | 18.18 | 17 | 0 | 200 | -0.0 |
05/08/2019 |
17.64
|
104,070 | 18.36 | 18.36 | 17.64 | 0 | 0 | 0 |
02/08/2019 |
18.36
|
49,730 | 18.55 | 18.55 | 18 | 0 | 0 | 0 |
01/08/2019 |
18.55
|
126,360 | 18.45 | 18.64 | 18.14 | 0 | 0 | 0 |
31/07/2019 |
18.45
|
178,840 | 17.82 | 18.45 | 17.50 | 0 | 0 | 0 |
30/07/2019 |
17.82
|
58,450 | 17.82 | 17.82 | 17.50 | 0 | 130 | -0.0 |
29/07/2019 |
17.82
|
110,050 | 17.95 | 17.95 | 17.55 | 0 | 0 | 0 |
26/07/2019 |
17.95
|
74,640 | 17.86 | 18 | 17.55 | 0 | 0 | 0 |
25/07/2019 |
17.86
|
155,010 | 17.55 | 18 | 17.59 | 0 | 0 | 0 |
24/07/2019 |
17.55
|
188,530 | 17 | 17.59 | 16.73 | 0 | 0 | 0 |
23/07/2019 |
17
|
107,330 | 17 | 17.18 | 16.64 | 0 | 0 | 0 |
22/07/2019 |
17
|
64,700 | 17 | 17 | 16.82 | 0 | 0 | 0 |
19/07/2019 |
17
|
66,510 | 17 | 17 | 16.82 | 0 | 0 | 0 |
18/07/2019 |
17
|
124,880 | 17.18 | 17.18 | 16.82 | 0 | 0 | 0 |
17/07/2019 |
17.18
|
143,010 | 17.27 | 17.27 | 16.86 | 0 | 0 | 0 |
16/07/2019 |
17.27
|
130,490 | 17.18 | 17.36 | 16.82 | 380 | 0 | 0.0 |
15/07/2019 |
17.18
|
158,350 | 16.82 | 17.18 | 16.86 | 0 | 0 | 0 |
12/07/2019 |
16.82
|
75,120 | 16.82 | 17.18 | 16.82 | 0 | 0 | 0 |