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) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2019 |
12.80
|
272,225 | 14.20 | 14.20 | 12.80 | 0 | 0 | 0 |
21/11/2019 |
14.20
|
105,856 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 |
20/11/2019 |
14.50
|
35,200 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
19/11/2019 |
14.80
|
50,400 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
18/11/2019 |
14.70
|
23,600 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
15/11/2019 |
14.60
|
104,445 | 15 | 15 | 14.50 | 0 | 0 | 0 |
14/11/2019 |
15
|
23,510 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
13/11/2019 |
15.10
|
64,200 | 14.90 | 15.40 | 14.50 | 0 | 0 | 0 |
12/11/2019 |
14.90
|
207,200 | 15.30 | 15.50 | 13.80 | 0 | 0 | 0 |
11/11/2019 |
15.30
|
122,620 | 15.30 | 15.70 | 15.30 | 0 | 0 | 0 |
08/11/2019 |
15.30
|
359,645 | 16.10 | 16.20 | 15.30 | 0 | 0 | 0 |
07/11/2019 |
16.10
|
283,850 | 16.30 | 17.10 | 16.10 | 0 | 0 | 0 |
06/11/2019 |
16.30
|
153,710 | 16.60 | 17 | 16.30 | 0 | 0 | 0 |
05/11/2019 |
16.60
|
180,040 | 16.80 | 17.50 | 16.60 | 0 | 0 | 0 |
04/11/2019 |
16.80
|
247,475 | 18 | 18.50 | 16.20 | 0 | 0 | 0 |
01/11/2019 |
18
|
150,044 | 17.20 | 18.30 | 17.40 | 0 | 0 | 0 |
31/10/2019 |
17.20
|
113,400 | 17.70 | 17.70 | 16.90 | 0 | 0 | 0 |
30/10/2019 |
17.70
|
265,422 | 17.60 | 18 | 16.50 | 0 | 0 | 0 |
29/10/2019 |
17.60
|
425,855 | 19.50 | 19.90 | 17.60 | 0 | 0 | 0 |
28/10/2019 |
19.50
|
492,504 | 18.30 | 20.10 | 19.30 | 0 | 0 | 0 |
25/10/2019 |
18.30
|
632,380 | 16.70 | 18.30 | 16.90 | 0 | 0 | 0 |
24/10/2019 |
16.70
|
82,200 | 16.60 | 17.30 | 16.70 | 0 | 0 | 0 |
23/10/2019 |
16.60
|
94,650 | 17 | 17.40 | 16.50 | 0 | 0 | 0 |
22/10/2019 |
17
|
74,010 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 |
21/10/2019 |
16.70
|
47,183 | 17 | 17 | 16.40 | 0 | 0 | 0 |
18/10/2019 |
17
|
56,244 | 17 | 17 | 16.70 | 0 | 0 | 0 |
17/10/2019 |
17
|
81,800 | 17 | 17.50 | 16.80 | 0 | 0 | 0 |
16/10/2019 |
17
|
136,386 | 16.50 | 17.70 | 16.70 | 0 | 0 | 0 |
15/10/2019 |
16.50
|
158,460 | 16.70 | 16.90 | 15.80 | 0 | 0 | 0 |
14/10/2019 |
16.70
|
127,460 | 16.60 | 17.20 | 16.70 | 0 | 0 | 0 |
11/10/2019 |
16.60
|
239,770 | 16.60 | 17.40 | 16.50 | 0 | 0 | 0 |
10/10/2019 |
16.60
|
176,250 | 17.70 | 17.70 | 16.10 | 0 | 0 | 0 |
09/10/2019 |
17.70
|
50,400 | 17.70 | 18 | 17.40 | 0 | 0 | 0 |
08/10/2019 |
17.70
|
185,500 | 17.10 | 18.10 | 17.20 | 0 | 0 | 0 |
07/10/2019 |
17.10
|
429,790 | 18.80 | 18.80 | 17 | 0 | 0 | 0 |
04/10/2019 |
18.80
|
265,050 | 20.10 | 20.10 | 18.50 | 0 | 0 | 0 |
03/10/2019 |
20.10
|
86,850 | 20 | 20.40 | 19.60 | 0 | 0 | 0 |
02/10/2019 |
20
|
277,110 | 20.10 | 21 | 20 | 0 | 0 | 0 |
01/10/2019 |
20.10
|
116,700 | 20 | 20.50 | 19.70 | 0 | 0 | 0 |
30/09/2019 |
20
|
309,820 | 19.60 | 21 | 19.40 | 0 | 0 | 0 |
27/09/2019 |
19.60
|
120,860 | 19.90 | 20.10 | 19.40 | 0 | 0 | 0 |
26/09/2019 |
19.90
|
82,780 | 19.40 | 19.90 | 19.20 | 0 | 0 | 0 |
25/09/2019 |
19.40
|
48,130 | 19.30 | 19.70 | 19.20 | 0 | 0 | 0 |
24/09/2019 |
19.30
|
286,380 | 19 | 19.80 | 18.10 | 0 | 0 | 0 |
23/09/2019 |
19
|
306,533 | 21.10 | 21.90 | 19 | 0 | 0 | 0 |
20/09/2019 |
21.10
|
212,600 | 22 | 22 | 21 | 0 | 0 | 0 |
19/09/2019 |
22
|
87,100 | 22.40 | 22.50 | 21.90 | 0 | 0 | 0 |
18/09/2019 |
22.40
|
80,200 | 22.40 | 22.60 | 22.20 | 0 | 0 | 0 |
17/09/2019 |
22.40
|
98,455 | 22.40 | 22.70 | 22.30 | 0 | 0 | 0 |
16/09/2019 |
22.40
|
112,890 | 22.20 | 23.20 | 22.10 | 0 | 0 | 0 |
13/09/2019 |
22.20
|
159,180 | 22 | 22.50 | 21.80 | 0 | 2,000 | -0.0 |
12/09/2019 |
22
|
124,153 | 22 | 22.50 | 21.80 | 0 | 0 | 0 |
11/09/2019 |
22
|
133,874 | 21.30 | 22.70 | 21.30 | 0 | 0 | 0 |
10/09/2019 |
21.30
|
260,636 | 22.60 | 22.90 | 20.70 | 0 | 0 | 0 |
09/09/2019 |
22.60
|
149,800 | 22.50 | 23.40 | 22.40 | 0 | 0 | 0 |
06/09/2019 |
22.50
|
78,640 | 22.80 | 22.90 | 22.50 | 0 | 0 | 0 |
05/09/2019 |
22.80
|
149,810 | 22.90 | 23.90 | 22.40 | 0 | 0 | 0 |
04/09/2019 |
22.90
|
129,670 | 22.90 | 23 | 22.20 | 0 | 0 | 0 |
03/09/2019 |
22.90
|
277,935 | 22.10 | 23.70 | 22 | 0 | 0 | 0 |
30/08/2019 |
22.10
|
339,613 | 21.80 | 22.50 | 21.40 | 0 | 0 | 0 |
29/08/2019 |
21.80
|
898,410 | 24.20 | 24.50 | 21.80 | 1,000 | 0 | 0.0 |
28/08/2019 |
24.20
|
321,192 | 24.70 | 25.70 | 24.10 | 1,000 | 0 | 0.0 |
27/08/2019 |
24.70
|
849,939 | 22.50 | 24.70 | 22.50 | 0 | 0 | 0 |
26/08/2019 |
22.50
|
204,730 | 22.90 | 22.90 | 22.40 | 0 | 0 | 0 |
23/08/2019 |
22.90
|
143,400 | 22.90 | 22.90 | 22.30 | 0 | 0 | 0 |
22/08/2019 |
22.90
|
135,300 | 23 | 23.80 | 22.70 | 0 | 0 | 0 |
21/08/2019 |
23
|
77,700 | 22.70 | 23 | 22.30 | 0 | 0 | 0 |
20/08/2019 |
22.70
|
305,469 | 21.40 | 23.40 | 20.90 | 0 | 0 | 0 |
19/08/2019 |
21.40
|
337,352 | 23.30 | 23.50 | 21.40 | 0 | 0 | 0 |
16/08/2019 |
23.30
|
369,641 | 24.50 | 24.60 | 23.30 | 0 | 0 | 0 |
15/08/2019 |
24.50
|
351,988 | 23.90 | 24.90 | 22.10 | 0 | 0 | 0 |
14/08/2019 |
23.90
|
360,520 | 24.20 | 24.90 | 23.30 | 0 | 0 | 0 |
13/08/2019 |
24.20
|
752,858 | 22 | 24.20 | 22 | 0 | 600 | -0.0 |
12/08/2019 |
22
|
272,376 | 20.80 | 22.20 | 20.80 | 0 | 0 | 0 |
09/08/2019 |
20.80
|
623,880 | 20.50 | 22 | 19.50 | 0 | 0 | 0 |
08/08/2019 |
20.50
|
622,531 | 18.90 | 20.70 | 19.60 | 0 | 0 | 0 |
07/08/2019 |
18.90
|
165,870 | 17.20 | 18.90 | 18.20 | 0 | 0 | 0 |
06/08/2019 |
17.20
|
2,008,066 | 15.70 | 17.20 | 14.70 | 0 | 0 | 0 |
05/08/2019 |
15.70
|
448,020 | 17.10 | 18 | 15.40 | 0 | 1,000 | -0.0 |
02/08/2019 |
17.10
|
664,180 | 18.90 | 18.90 | 17.10 | 0 | 0 | 0 |
01/08/2019 |
18.90
|
304,608 | 19.60 | 20 | 18.70 | 0 | 0 | 0 |
31/07/2019 |
19.60
|
798,669 | 17.90 | 19.60 | 18.40 | 1,000 | 0 | 0.0 |
30/07/2019 |
17.90
|
205,330 | 16.30 | 17.90 | 16.90 | 0 | 0 | 0 |
29/07/2019 |
16.30
|
150,220 | 14.90 | 16.30 | 14.80 | 0 | 0 | 0 |
26/07/2019 |
14.90
|
496,910 | 15.70 | 16 | 14.20 | 0 | 0 | 0 |
25/07/2019 |
15.70
|
366,100 | 17.40 | 17.40 | 15.70 | 0 | 0 | 0 |
24/07/2019 |
17.40
|
335,086 | 17.70 | 18.50 | 16.20 | 0 | 0 | 0 |
23/07/2019 |
17.70
|
612,148 | 19.60 | 19.60 | 17.70 | 0 | 0 | 0 |
22/07/2019 |
19.60
|
380,720 | 21.70 | 21.80 | 19.60 | 0 | 1,300 | -0.0 |
19/07/2019 |
21.70
|
342,719 | 22.40 | 22.90 | 21 | 0 | 0 | 0 |
18/07/2019 |
22.40
|
271,955 | 22.40 | 22.80 | 21.80 | 0 | 0 | 0 |
17/07/2019 |
22.40
|
370,470 | 21.30 | 23.30 | 21 | 0 | 0 | 0 |
16/07/2019 |
21.30
|
204,050 | 21.80 | 22.20 | 20.90 | 300 | 0 | 0.0 |
15/07/2019 |
21.80
|
721,716 | 20.50 | 22.40 | 19.20 | 1,000 | 0 | 0.0 |
12/07/2019 |
20.50
|
649,942 | 22.70 | 22.70 | 20.50 | 0 | 0 | 0 |
11/07/2019 |
22.70
|
525,502 | 24.30 | 24.30 | 21.90 | 0 | 0 | 0 |
10/07/2019 |
24.30
|
392,542 | 27 | 27 | 24.30 | 0 | 0 | 0 |
09/07/2019 |
27
|
219,460 | 28 | 28.30 | 26.60 | 0 | 0 | 0 |
08/07/2019 |
28
|
77,005 | 28.50 | 28.50 | 27.80 | 0 | 0 | 0 |
05/07/2019 |
28.50
|
176,150 | 28.60 | 28.60 | 27 | 0 | 0 | 0 |