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) |
29/11/2019 |
22.35
|
101,440 | 22.85 | 23.05 | 22.27 | 10 | 15,380 | -0.7 |
28/11/2019 |
22.85
|
101,790 | 23.24 | 23.43 | 22.85 | 820 | 6,160 | -0.3 |
27/11/2019 |
23.24
|
264,900 | 23.00 | 23.55 | 22.76 | 5,500 | 43,410 | -1.8 |
26/11/2019 |
23.00
|
99,500 | 23.00 | 23.14 | 22.68 | 0 | 4,570 | -0.2 |
25/11/2019 |
23.00
|
144,670 | 23.14 | 23.38 | 22.52 | 5,520 | 5,290 | 0.0 |
22/11/2019 |
23.14
|
202,020 | 24.11 | 24.44 | 23.05 | 2,540 | 4,140 | -0.1 |
21/11/2019 |
24.11
|
210,340 | 24.11 | 24.54 | 23.67 | 4,120 | 69,050 | -3.3 |
20/11/2019 |
24.11
|
379,010 | 22.66 | 24.11 | 22.66 | 8,860 | 36,000 | -1.3 |
19/11/2019 |
22.66
|
179,840 | 21.99 | 22.80 | 21.70 | 4,690 | 32,390 | -1.3 |
18/11/2019 |
21.99
|
52,830 | 22.27 | 22.59 | 21.94 | 1,250 | 11,830 | -0.5 |
15/11/2019 |
22.27
|
32,640 | 22.27 | 22.54 | 22.18 | 1,210 | 590 | 0.0 |
14/11/2019 |
22.27
|
28,950 | 22.66 | 22.66 | 22.27 | 0 | 160 | -0.0 |
13/11/2019 |
22.66
|
56,140 | 23.00 | 23.00 | 22.37 | 300 | 4,680 | -0.2 |
12/11/2019 |
23.00
|
104,460 | 23.09 | 23.31 | 22.61 | 1,470 | 5,420 | -0.2 |
11/11/2019 |
23.09
|
113,200 | 22.95 | 23.29 | 22.37 | 1,080 | 4,480 | -0.2 |
08/11/2019 |
22.95
|
82,820 | 22.95 | 23.38 | 22.95 | 2,330 | 17,500 | -0.7 |
07/11/2019 |
22.95
|
269,070 | 22.32 | 23.24 | 22.23 | 4,620 | 49,700 | -2.1 |
06/11/2019 |
22.32
|
91,710 | 21.84 | 22.47 | 21.55 | 4,390 | 42,670 | -1.7 |
05/11/2019 |
21.84
|
40,340 | 21.89 | 21.89 | 21.53 | 1,200 | 2,470 | -0.1 |
04/11/2019 |
21.89
|
42,080 | 21.94 | 21.94 | 21.50 | 1,030 | 1,630 | -0.0 |
01/11/2019 |
21.94
|
37,710 | 22.25 | 22.27 | 21.67 | 0 | 1,450 | -0.1 |
31/10/2019 |
22.25
|
92,390 | 22.08 | 22.90 | 22.20 | 37,200 | 4,750 | 1.5 |
30/10/2019 |
22.08
|
38,560 | 21.94 | 22.18 | 21.84 | 1,120 | 400 | 0.0 |
29/10/2019 |
21.94
|
88,230 | 22.42 | 22.80 | 21.79 | 0 | 2,350 | -0.1 |
28/10/2019 |
22.42
|
105,890 | 22.66 | 22.90 | 22.18 | 890 | 23,730 | -1.1 |
25/10/2019 |
22.66
|
62,620 | 22.08 | 22.76 | 21.70 | 1,810 | 2,300 | -0.0 |
24/10/2019 |
22.08
|
47,080 | 22.08 | 22.27 | 21.70 | 0 | 2,500 | -0.1 |
23/10/2019 |
22.08
|
116,590 | 21.74 | 22.56 | 21.33 | 840 | 26,130 | -1.2 |
22/10/2019 |
21.74
|
98,730 | 21.31 | 21.84 | 21.31 | 320 | 22,310 | -1.0 |
21/10/2019 |
21.31
|
142,540 | 20.49 | 21.62 | 20.83 | 0 | 22,800 | -1.0 |
18/10/2019 |
20.49
|
92,340 | 20.30 | 20.97 | 20.01 | 1,000 | 15,800 | -0.6 |
17/10/2019 |
20.30
|
29,450 | 20.59 | 20.68 | 20.27 | 1,590 | 2,700 | -0.0 |
16/10/2019 |
20.59
|
35,460 | 20.59 | 20.71 | 20.35 | 4,490 | 2,900 | 0.1 |
15/10/2019 |
20.59
|
101,240 | 20.20 | 20.83 | 19.33 | 26,070 | 0 | 1.1 |
14/10/2019 |
20.20
|
265,720 | 21.41 | 21.41 | 19.91 | 31,800 | 0 | 1.3 |
11/10/2019 |
21.41
|
63,860 | 21.94 | 21.94 | 21.12 | 0 | 0 | 0 |
10/10/2019 |
21.94
|
49,970 | 21.94 | 21.99 | 21.70 | 0 | 0 | 0 |
09/10/2019 |
21.94
|
28,660 | 22.08 | 22.13 | 21.70 | 0 | 0 | 0 |
08/10/2019 |
22.08
|
89,130 | 21.70 | 22.42 | 21.60 | 0 | 0 | 0 |
07/10/2019 |
21.70
|
110,250 | 23.05 | 23.05 | 21.70 | 0 | 0 | 0 |
04/10/2019 |
23.05
|
126,910 | 23.24 | 23.50 | 22.56 | 0 | 12,610 | -0.6 |
03/10/2019 |
23.24
|
58,210 | 23.29 | 23.41 | 22.85 | 0 | 870 | -0.0 |
02/10/2019 |
23.29
|
71,190 | 23.58 | 23.58 | 23.05 | 0 | 0 | 0 |
01/10/2019 |
23.58
|
132,430 | 23.14 | 23.58 | 22.83 | 0 | 0 | 0 |
30/09/2019 |
23.14
|
102,790 | 23.34 | 23.62 | 22.66 | 0 | 10,520 | -0.5 |
27/09/2019 |
23.34
|
103,010 | 23.19 | 23.82 | 23.00 | 0 | 17,100 | -0.8 |
26/09/2019 |
23.19
|
83,160 | 22.47 | 23.62 | 22.61 | 0 | 9,600 | -0.5 |
25/09/2019 |
22.47
|
44,730 | 22.44 | 22.61 | 22.42 | 0 | 3,880 | -0.2 |
24/09/2019 |
22.44
|
36,270 | 22.42 | 22.90 | 21.70 | 0 | 0 | 0 |
23/09/2019 |
22.42
|
83,290 | 23.48 | 23.48 | 22.42 | 0 | 0 | 0 |
20/09/2019 |
23.48
|
99,560 | 23.82 | 23.87 | 23.05 | 0 | 0 | 0 |
19/09/2019 |
23.82
|
86,940 | 24.40 | 24.54 | 23.38 | 100 | 100 | 0 |
18/09/2019 |
24.40
|
83,690 | 24.73 | 25.02 | 24.11 | 0 | 17,960 | -0.9 |
17/09/2019 |
24.73
|
186,500 | 23.53 | 24.83 | 23.05 | 0 | 27,500 | -1.3 |
16/09/2019 |
23.53
|
154,690 | 24.06 | 24.06 | 22.90 | 4,780 | 0 | 0.2 |
13/09/2019 |
24.06
|
94,660 | 24.11 | 24.11 | 23.14 | 0 | 0 | 0 |
12/09/2019 |
24.11
|
113,450 | 23.14 | 24.15 | 23.38 | 0 | 0 | 0 |
11/09/2019 |
23.14
|
156,460 | 22.71 | 23.19 | 21.94 | 0 | 2,120 | -0.1 |
10/09/2019 |
22.71
|
186,480 | 24.40 | 24.78 | 22.71 | 0 | 0 | 0 |
09/09/2019 |
24.40
|
72,530 | 26.23 | 26.23 | 24.40 | 0 | 0 | 0 |
06/09/2019 |
26.23
|
115,540 | 25.31 | 26.23 | 25.17 | 0 | 0 | 0 |
05/09/2019 |
25.31
|
60,240 | 25.26 | 26.23 | 25.31 | 0 | 23,750 | -1.3 |
04/09/2019 |
25.26
|
302,020 | 27.14 | 27.14 | 25.26 | 0 | 41,740 | -2.2 |
03/09/2019 |
27.14
|
162,010 | 29.17 | 29.65 | 27.14 | 0 | 0 | 0 |
30/08/2019 |
29.17
|
104,120 | 29.75 | 30.33 | 28.93 | 170 | 0 | 0.0 |
29/08/2019 |
29.75
|
158,490 | 29.70 | 30.18 | 28.30 | 3,510 | 0 | 0.2 |
28/08/2019 |
29.70
|
101,070 | 29.84 | 30.62 | 29.70 | 300 | 4,500 | -0.3 |
27/08/2019 |
29.84
|
209,740 | 30.37 | 31.58 | 29.55 | 300 | 1,410 | -0.1 |
26/08/2019 |
30.37
|
185,980 | 29.51 | 30.81 | 29.55 | 300 | 43,000 | -2.7 |
23/08/2019 |
29.51
|
116,750 | 29.70 | 30.08 | 29.41 | 7,700 | 10,000 | -0.1 |
22/08/2019 |
29.70
|
267,070 | 28.01 | 29.89 | 28.40 | 0 | 31,940 | -1.9 |
21/08/2019 |
28.01
|
137,650 | 28.88 | 29.55 | 28.01 | 4,000 | 12,500 | -0.5 |
20/08/2019 |
28.88
|
203,400 | 27.53 | 29.17 | 27.53 | 0 | 26,430 | -1.5 |
19/08/2019 |
27.53
|
122,360 | 27.48 | 27.87 | 27.00 | 0 | 24,500 | -1.4 |
16/08/2019 |
27.48
|
147,680 | 26.85 | 27.72 | 26.57 | 0 | 28,000 | -1.6 |
15/08/2019 |
26.85
|
175,530 | 25.89 | 26.95 | 24.97 | 90 | 13,130 | -0.7 |
14/08/2019 |
25.89
|
129,250 | 25.60 | 25.89 | 24.44 | 0 | 860 | -0.0 |
13/08/2019 |
25.60
|
219,190 | 27.48 | 27.48 | 25.60 | 210 | 25,940 | -1.4 |
12/08/2019 |
27.48
|
67,950 | 28.45 | 28.73 | 27.48 | 0 | 24,000 | -1.4 |
09/08/2019 |
28.45
|
114,380 | 28.45 | 29.17 | 28.25 | 0 | 27,180 | -1.6 |
08/08/2019 |
28.45
|
142,740 | 28.45 | 28.93 | 27.72 | 0 | 22,580 | -1.3 |
07/08/2019 |
28.45
|
129,700 | 28.78 | 29.65 | 27.48 | 410 | 0 | 0.0 |
06/08/2019 |
28.78
|
257,580 | 28.78 | 29.89 | 27.96 | 1,310 | 73,820 | -4.4 |
05/08/2019 |
28.78
|
214,310 | 27.96 | 29.07 | 27.19 | 3,290 | 5,420 | -0.1 |
02/08/2019 |
27.96
|
167,760 | 26.90 | 28.69 | 27.14 | 400 | 21,500 | -1.2 |
01/08/2019 |
26.90
|
161,210 | 25.17 | 26.90 | 24.88 | 0 | 3,830 | -0.2 |
31/07/2019 |
25.17
|
87,520 | 26.42 | 26.42 | 25.02 | 10 | 870 | -0.0 |
30/07/2019 |
26.42
|
187,240 | 24.88 | 26.61 | 25.02 | 510 | 7,990 | -0.4 |
29/07/2019 |
24.88
|
302,350 | 23.29 | 24.88 | 23.38 | 1,400 | 6,000 | -0.2 |
26/07/2019 |
23.29
|
136,510 | 22.37 | 23.31 | 22.20 | 10 | 0 | 0.0 |
25/07/2019 |
22.37
|
106,740 | 22.37 | 22.80 | 22.37 | 0 | 15,490 | -0.7 |
24/07/2019 |
22.37
|
93,520 | 21.74 | 22.37 | 21.70 | 3,420 | 15,000 | -0.5 |
23/07/2019 |
21.74
|
56,280 | 21.60 | 22.18 | 21.60 | 30 | 32,800 | -1.5 |
22/07/2019 |
21.60
|
158,790 | 21.70 | 22.37 | 21.60 | 0 | 30,810 | -1.4 |
19/07/2019 |
21.70
|
130,350 | 21.70 | 22.44 | 21.48 | 0 | 42,000 | -1.9 |
18/07/2019 |
21.70
|
67,560 | 22.25 | 22.25 | 21.45 | 0 | 13,000 | -0.6 |
17/07/2019 |
22.25
|
46,210 | 22.37 | 23.29 | 22.25 | 10 | 0 | 0.0 |
16/07/2019 |
22.37
|
212,650 | 22.15 | 23.67 | 21.99 | 440 | 31,000 | -1.5 |
15/07/2019 |
22.15
|
31,010 | 22.27 | 22.66 | 22.15 | 10 | 0 | 0.0 |
12/07/2019 |
22.27
|
26,600 | 22.18 | 22.71 | 21.94 | 0 | 10 | -0.0 |