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 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
18.13
|
24,830 | 19.15 | 19.15 | 18.13 | 1,800 | 24,300 | -0.5 |
28/11/2019 |
19.15
|
32,270 | 18.22 | 19.31 | 18.56 | 2,550 | 11,110 | -0.2 |
27/11/2019 |
18.22
|
10,140 | 18.13 | 18.51 | 18.22 | 3,740 | 6,920 | -0.1 |
26/11/2019 |
18.13
|
27,190 | 17.37 | 18.13 | 17.37 | 0 | 0 | 0 |
25/11/2019 |
17.37
|
12,470 | 16.62 | 17.37 | 17.29 | 0 | 0 | 0 |
22/11/2019 |
16.62
|
28,960 | 16.78 | 17.84 | 16.62 | 3,010 | 4,430 | -0.0 |
21/11/2019 |
16.78
|
1,760 | 16.62 | 17.71 | 16.57 | 0 | 0 | 0 |
20/11/2019 |
16.62
|
9,810 | 17.71 | 17.71 | 16.62 | 0 | 0 | 0 |
19/11/2019 |
17.71
|
4,000 | 17.46 | 17.71 | 17.54 | 0 | 0 | 0 |
18/11/2019 |
17.46
|
2,640 | 17.63 | 17.63 | 17.46 | 0 | 0 | 0 |
15/11/2019 |
17.63
|
36,960 | 17.12 | 18.26 | 16.19 | 0 | 4,000 | -0.1 |
14/11/2019 |
17.12
|
600 | 16.19 | 17.12 | 16.45 | 0 | 0 | 0 |
13/11/2019 |
16.19
|
10 | 17.21 | 17.21 | 16.19 | 0 | 0 | 0 |
12/11/2019 |
17.21
|
5,560 | 16.19 | 17.29 | 17.21 | 5,260 | 0 | 0.1 |
11/11/2019 |
16.19
|
10 | 16.45 | 16.45 | 16.19 | 0 | 0 | 0 |
08/11/2019 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
07/11/2019 |
16.45
|
3,330 | 16.62 | 17.46 | 16.45 | 0 | 0 | 0 |
06/11/2019 |
16.62
|
1,560 | 16.19 | 16.62 | 16.19 | 0 | 0 | 0 |
05/11/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
04/11/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
01/11/2019 |
16.19
|
720 | 16.11 | 16.45 | 16.11 | 0 | 0 | 0 |
31/10/2019 |
16.11
|
7,110 | 16.11 | 16.28 | 16.11 | 0 | 6,720 | -0.1 |
30/10/2019 |
16.11
|
3,920 | 16.11 | 16.28 | 16.11 | 0 | 3,410 | -0.1 |
29/10/2019 |
16.11
|
10 | 16.19 | 16.19 | 16.11 | 0 | 0 | 0 |
28/10/2019 |
16.19
|
16,230 | 16.36 | 16.45 | 16.19 | 0 | 0 | 0 |
25/10/2019 |
16.36
|
8,200 | 16.02 | 16.45 | 16.36 | 0 | 0 | 0 |
24/10/2019 |
16.02
|
10 | 16.53 | 16.53 | 16.02 | 0 | 0 | 0 |
23/10/2019 |
16.53
|
1,000 | 16.70 | 16.70 | 16.53 | 0 | 0 | 0 |
22/10/2019 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
21/10/2019 |
16.70
|
5,580 | 16.36 | 16.70 | 16.40 | 0 | 0 | 0 |
18/10/2019 |
16.36
|
38,430 | 16.28 | 16.36 | 16.36 | 0 | 0 | 0 |
17/10/2019 |
16.28
|
35,170 | 16.28 | 16.36 | 16.28 | 12,190 | 0 | 0.2 |
16/10/2019 |
16.28
|
8,100 | 16.28 | 16.28 | 16.28 | 8,100 | 0 | 0.2 |
15/10/2019 |
16.28
|
21,660 | 16.28 | 16.32 | 16.28 | 0 | 0 | 0 |
14/10/2019 |
16.28
|
22,150 | 16.02 | 16.36 | 16.11 | 0 | 20,500 | -0.4 |
11/10/2019 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
10/10/2019 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
09/10/2019 |
16.02
|
1,050 | 16.02 | 16.15 | 16.02 | 40 | 0 | 0.0 |
08/10/2019 |
16.02
|
34,500 | 16.32 | 16.32 | 16.02 | 0 | 30,500 | -0.6 |
07/10/2019 |
16.32
|
25,570 | 16.32 | 16.32 | 16.32 | 0 | 100 | -0.0 |
04/10/2019 |
16.32
|
9,880 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
03/10/2019 |
16.32
|
94,450 | 16.11 | 16.36 | 16.32 | 0 | 0 | 0 |
02/10/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
01/10/2019 |
16.11
|
8,000 | 16.32 | 16.32 | 16.11 | 0 | 8,000 | -0.2 |
30/09/2019 |
16.32
|
7,850 | 16.11 | 16.32 | 16.02 | 5,800 | 0 | 0.1 |
27/09/2019 |
16.11
|
3,000 | 16.11 | 16.11 | 16.11 | 3,000 | 0 | 0.1 |
26/09/2019 |
16.11
|
12,920 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
25/09/2019 |
16.11
|
50,060 | 16.40 | 16.40 | 16.11 | 20,000 | 0 | 0.4 |
24/09/2019 |
16.40
|
24,000 | 16.11 | 16.40 | 16.11 | 23,000 | 0 | 0.4 |
23/09/2019 |
16.11
|
2,580 | 16.28 | 16.28 | 16.11 | 0 | 0 | 0 |
20/09/2019 |
16.28
|
10 | 16.11 | 16.28 | 16.28 | 0 | 0 | 0 |
19/09/2019 |
16.11
|
500 | 16.02 | 16.11 | 16.11 | 0 | 0 | 0 |
18/09/2019 |
16.02
|
37,580 | 16.02 | 16.02 | 16.02 | 10,000 | 0 | 0.2 |
17/09/2019 |
16.02
|
7,300 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
16/09/2019 |
16.02
|
6,010 | 15.65 | 16.02 | 15.65 | 0 | 0 | 0 |
13/09/2019 |
15.65
|
4,450 | 16.02 | 16.19 | 15.65 | 2,000 | 1,000 | 0.0 |
12/09/2019 |
16.02
|
280 | 15.65 | 16.02 | 16.02 | 0 | 0 | 0 |
11/09/2019 |
15.65
|
8,010 | 15.94 | 16.02 | 15.65 | 0 | 0 | 0 |
10/09/2019 |
15.94
|
2,760 | 15.65 | 16.28 | 15.65 | 0 | 1,190 | -0.0 |
09/09/2019 |
15.65
|
9,230 | 16.19 | 16.19 | 15.65 | 0 | 0 | 0 |
06/09/2019 |
16.19
|
58,000 | 16.19 | 16.19 | 16.19 | 0 | 6,000 | -0.1 |
05/09/2019 |
16.19
|
27,050 | 16.19 | 16.19 | 15.60 | 100 | 7,990 | -0.1 |
04/09/2019 |
16.19
|
7,610 | 16.19 | 16.40 | 16.19 | 0 | 0 | 0 |
03/09/2019 |
16.19
|
8,100 | 16.11 | 16.19 | 16.11 | 0 | 0 | 0 |
30/08/2019 |
16.11
|
24,400 | 16.19 | 16.28 | 16.11 | 0 | 1,840 | -0.0 |
29/08/2019 |
16.19
|
7,070 | 16.19 | 16.19 | 16.11 | 0 | 0 | 0 |
28/08/2019 |
16.19
|
18,990 | 16.24 | 16.45 | 16.19 | 690 | 18,200 | -0.3 |
27/08/2019 |
16.24
|
10,440 | 16.40 | 16.40 | 16.19 | 0 | 8,000 | -0.2 |
26/08/2019 |
16.40
|
42,040 | 16.36 | 16.45 | 16.19 | 1,840 | 0 | 0.0 |
23/08/2019 |
16.36
|
3,460 | 16.24 | 16.36 | 16.19 | 0 | 0 | 0 |
22/08/2019 |
16.24
|
2,000 | 16.19 | 16.32 | 16.24 | 0 | 0 | 0 |
21/08/2019 |
16.19
|
11,170 | 16.19 | 16.28 | 16.11 | 1,000 | 0 | 0.0 |
20/08/2019 |
16.19
|
10,060 | 16.11 | 16.28 | 16.02 | 0 | 0 | 0 |
19/08/2019 |
16.11
|
1,400 | 16.11 | 16.11 | 16.02 | 0 | 0 | 0 |
16/08/2019 |
16.11
|
7,330 | 16.07 | 16.11 | 16.11 | 5,500 | 6,000 | -0.0 |
15/08/2019 |
16.07
|
7,450 | 16.19 | 16.19 | 16.07 | 4,000 | 0 | 0.1 |
14/08/2019 |
16.19
|
3,500 | 16.02 | 16.19 | 16.11 | 2,500 | 0 | 0.0 |
13/08/2019 |
16.02
|
17,900 | 16.11 | 16.11 | 16.02 | 0 | 10,000 | -0.2 |
12/08/2019 |
16.11
|
280 | 16.11 | 16.11 | 16.11 | 280 | 0 | 0.0 |
09/08/2019 |
16.11
|
1,230 | 16.02 | 16.11 | 16.11 | 1,200 | 0 | 0.0 |
08/08/2019 |
16.02
|
30,000 | 16.11 | 16.11 | 16.02 | 2,000 | 20,000 | -0.3 |
07/08/2019 |
16.11
|
3,160 | 16.02 | 16.28 | 16.02 | 1,500 | 0 | 0.0 |
06/08/2019 |
16.02
|
40,710 | 16.02 | 16.19 | 16.02 | 2,100 | 0 | 0.0 |
05/08/2019 |
16.02
|
18,960 | 16.02 | 16.32 | 16.02 | 0 | 0 | 0 |
02/08/2019 |
16.02
|
67,820 | 16.02 | 16.02 | 16.02 | 20 | 40,000 | -0.8 |
01/08/2019 |
16.02
|
86,150 | 16.19 | 16.19 | 16.02 | 0 | 74,000 | -1.4 |
31/07/2019 |
16.19
|
31,260 | 16.02 | 16.19 | 15.98 | 0 | 6,000 | -0.1 |
30/07/2019 |
16.02
|
1,030 | 16.02 | 16.02 | 16.02 | 500 | 0 | 0.0 |
29/07/2019 |
16.02
|
148,380 | 16.02 | 16.07 | 16.02 | 4,700 | 8,580 | -0.1 |
26/07/2019 |
16.02
|
26,350 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
25/07/2019 |
16.02
|
2,940 | 16.02 | 16.19 | 16.02 | 1,500 | 0 | 0.0 |
24/07/2019 |
16.02
|
33,730 | 15.77 | 16.36 | 15.18 | 10,150 | 0 | 0.2 |
23/07/2019 |
15.77
|
13,400 | 15.60 | 16.02 | 15.77 | 0 | 0 | 0 |
22/07/2019 |
15.60
|
35,720 | 16.02 | 16.02 | 15.60 | 0 | 0 | 0 |
19/07/2019 |
16.02
|
12,900 | 15.86 | 16.02 | 16.02 | 0 | 0 | 0 |
18/07/2019 |
15.86
|
24,730 | 15.86 | 15.90 | 15.86 | 0 | 0 | 0 |
17/07/2019 |
15.86
|
50,560 | 15.86 | 16.02 | 15.86 | 2,000 | 0 | 0.0 |
16/07/2019 |
15.86
|
14,730 | 15.86 | 16.02 | 15.86 | 2,600 | 0 | 0.0 |
15/07/2019 |
15.86
|
1,030 | 15.81 | 15.86 | 15.81 | 0 | 0 | 0 |
12/07/2019 |
15.81
|
43,180 | 15.81 | 15.81 | 15.81 | 0 | 5,500 | -0.1 |