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) |
-0.90 | -2.34% | 2,142,000 | 26,000 | 1.0 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-0.90 | -2.34% | 5,311,500 | -158,206 | -5.4 |
36.60
39.10
37.60
|
3 tháng
(2024-06-24) |
-2.75 | -6.82% | 9,897,200 | -547,169 | -20.9 |
36.60
41
37.60
|
6 tháng
(2024-03-25) |
-5.01 | -11.75% | 37,229,400 | -226,727 | -3.4 |
36.60
43.10
37.60
|
12 tháng
(2023-09-26) |
-3.96 | -9.53% | 74,442,000 | 4,207,808 | 185.0 |
35.18
45.09
37.60
|
24 tháng
(2022-10-03) |
-6.66 | -15.06% | 132,179,000 | 5,758,660 | 238.3 |
24.13
45.99
37.60
|
36 tháng
(2021-10-06) |
-32.36 | -46.25% | 193,741,000 | 3,347,364 | 112.0 |
24.13
71.14
37.60
|
60 tháng
(2019-10-17) |
18.90 | 101.06% | 396,853,050 | 5,288,908 | 419.8 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
19.69
|
329,160 | 19.74 | 19.74 | 19.38 | 67,050 | 0 | 2.9 |
10/07/2019 |
19.74
|
167,950 | 19.80 | 19.80 | 19.42 | 15,100 | 0 | 0.7 |
09/07/2019 |
19.80
|
147,280 | 19.78 | 19.83 | 19.71 | 24,000 | 0 | 1.1 |
08/07/2019 |
19.78
|
217,370 | 19.78 | 19.94 | 19.69 | 1,000 | 0 | 0.0 |
05/07/2019 |
19.78
|
203,700 | 19.29 | 20.09 | 19.38 | 400 | 0 | 0.0 |
04/07/2019 |
19.29
|
145,950 | 19.13 | 19.29 | 19.11 | 0 | 4,000 | -0.2 |
03/07/2019 |
19.13
|
99,000 | 19.20 | 19.29 | 19.13 | 0 | 0 | 0 |
02/07/2019 |
19.20
|
120,930 | 19.29 | 19.34 | 19.11 | 48,000 | 0 | 2.1 |
01/07/2019 |
19.29
|
91,900 | 19.20 | 19.29 | 19.16 | 0 | 0 | 0 |
28/06/2019 |
19.20
|
142,880 | 19.16 | 19.20 | 19.04 | 0 | 10 | -0.0 |
27/06/2019 |
19.16
|
287,990 | 19.36 | 19.38 | 19.16 | 0 | 0 | 0 |
26/06/2019 |
19.36
|
191,850 | 18.93 | 19.42 | 18.93 | 0 | 0 | 0 |
25/06/2019 |
18.93
|
154,530 | 18.84 | 19.16 | 18.67 | 0 | 0 | 0 |
24/06/2019 |
18.84
|
129,470 | 19.00 | 19.02 | 18.71 | 0 | 0 | 0 |
21/06/2019 |
19.00
|
116,040 | 19.16 | 19.20 | 19.00 | 0 | 0 | 0 |
20/06/2019 |
19.16
|
78,400 | 19.16 | 19.25 | 19.07 | 0 | 0 | 0 |
19/06/2019 |
19.16
|
131,820 | 19.16 | 19.29 | 19.11 | 2,000 | 0 | 0.1 |
18/06/2019 |
19.16
|
75,630 | 19.25 | 19.25 | 19.13 | 0 | 0 | 0 |
17/06/2019 |
19.25
|
100,040 | 19.40 | 19.42 | 19.16 | 21,190 | 0 | 0.9 |
14/06/2019 |
19.40
|
120,350 | 19.40 | 19.47 | 19.29 | 20,380 | 0 | 0.9 |
13/06/2019 |
19.40
|
73,960 | 19.40 | 19.47 | 19.16 | 0 | 0 | 0 |
12/06/2019 |
19.40
|
55,770 | 19.20 | 19.65 | 19.16 | 500 | 25,570 | -1.1 |
11/06/2019 |
19.20
|
346,950 | 18.58 | 19.34 | 18.58 | 100,000 | 215,093 | -4.8 |
10/06/2019 |
18.58
|
115,710 | 18.49 | 18.71 | 18.35 | 0 | 100,000 | -4.2 |
07/06/2019 |
18.49
|
90,230 | 18.35 | 18.49 | 18.31 | 4,810 | 22,000 | -0.7 |
06/06/2019 |
18.35
|
120,990 | 18.22 | 18.40 | 18.17 | 2,000 | 15,000 | -0.5 |
05/06/2019 |
18.22
|
23,500 | 18.40 | 18.49 | 18.17 | 800 | 0 | 0.0 |
04/06/2019 |
18.40
|
159,570 | 18.31 | 18.53 | 18.17 | 45,000 | 0 | 1.9 |
03/06/2019 |
18.31
|
128,540 | 18.67 | 18.75 | 18.22 | 2,850 | 0 | 0.1 |
31/05/2019 |
18.67
|
138,190 | 18.84 | 18.89 | 18.67 | 0 | 20,000 | -0.8 |
30/05/2019 |
18.84
|
333,640 | 18.53 | 18.84 | 18.31 | 43,800 | 6,150 | 1.6 |
29/05/2019 |
18.53
|
175,990 | 18.31 | 18.62 | 18.35 | 55,500 | 22,500 | 1.4 |
28/05/2019 |
18.31
|
78,880 | 18.29 | 18.31 | 17.91 | 12,500 | 0 | 0.5 |
27/05/2019 |
18.29
|
237,370 | 18.53 | 18.53 | 17.66 | 0 | 128,100 | -5.1 |
24/05/2019 |
18.53
|
241,210 | 18.26 | 18.58 | 18.26 | 3,270 | 56,040 | -2.2 |
23/05/2019 |
18.26
|
143,920 | 18.26 | 18.35 | 18.04 | 5,120 | 5,340 | -0.0 |
22/05/2019 |
18.26
|
540,750 | 18.08 | 18.53 | 18.13 | 106,920 | 274,910 | -6.9 |
21/05/2019 |
18.08
|
255,840 | 17.42 | 18.31 | 17.33 | 120,880 | 72,850 | 1.9 |
20/05/2019 |
17.42
|
70,880 | 17.42 | 17.46 | 17.24 | 16,000 | 0 | 0.6 |
17/05/2019 |
17.42
|
87,920 | 17.42 | 17.64 | 17.37 | 18,400 | 0 | 0.7 |
16/05/2019 |
17.42
|
99,130 | 17.82 | 17.86 | 17.42 | 9,600 | 51,000 | -1.6 |
15/05/2019 |
17.82
|
76,080 | 17.42 | 17.86 | 17.39 | 31,140 | 120 | 1.2 |
14/05/2019 |
17.42
|
121,890 | 17.46 | 17.46 | 17.19 | 2,420 | 300 | 0.1 |
13/05/2019 |
17.46
|
102,850 | 17.86 | 17.86 | 17.42 | 3,970 | 2,900 | 0.0 |
10/05/2019 |
17.86
|
53,230 | 17.64 | 18.31 | 17.64 | 21,900 | 7,400 | 0.6 |
09/05/2019 |
17.64
|
15,740 | 17.91 | 17.91 | 17.64 | 0 | 0 | 0 |
08/05/2019 |
17.91
|
60,810 | 17.75 | 17.95 | 17.64 | 12,000 | 2,160 | 0.4 |
07/05/2019 |
17.75
|
86,850 | 17.66 | 17.95 | 17.66 | 62,800 | 0 | 2.5 |
06/05/2019 |
17.66
|
131,220 | 17.86 | 17.86 | 17.42 | 40,000 | 7,010 | 1.3 |
03/05/2019 |
17.86
|
273,940 | 18.13 | 18.13 | 17.42 | 0 | 0 | 0 |
02/05/2019 |
18.13
|
70,160 | 18.17 | 19.20 | 18.08 | 25,300 | 580 | 1.0 |
26/04/2019 |
18.17
|
84,370 | 18.31 | 18.31 | 17.86 | 30,000 | 0 | 1.2 |
25/04/2019 |
18.31
|
157,910 | 17.62 | 18.31 | 17.46 | 30,000 | 200,000 | -6.8 |
24/04/2019 |
17.62
|
119,580 | 17.50 | 17.77 | 17.50 | 4,250 | 0 | 0.2 |
23/04/2019 |
17.50
|
104,070 | 17.59 | 17.59 | 17.19 | 200 | 12,330 | -0.5 |
22/04/2019 |
17.59
|
96,340 | 18.00 | 18.00 | 17.37 | 0 | 0 | 0 |
19/04/2019 |
18.00
|
261,280 | 17.50 | 18.00 | 17.42 | 7,970 | 0 | 0.3 |
18/04/2019 |
17.50
|
204,530 | 17.15 | 17.55 | 17.15 | 100 | 0 | 0.0 |
17/04/2019 |
17.15
|
152,410 | 16.75 | 17.35 | 16.75 | 50,000 | 100,070 | -2.0 |
16/04/2019 |
16.75
|
88,840 | 16.70 | 16.75 | 16.43 | 100 | 0 | 0.0 |
12/04/2019 |
16.70
|
95,180 | 16.75 | 16.88 | 16.66 | 1,000 | 430 | 0.0 |
11/04/2019 |
16.75
|
106,270 | 16.57 | 16.92 | 16.61 | 10,100 | 0 | 0.4 |
10/04/2019 |
16.57
|
203,730 | 16.16 | 16.66 | 16.21 | 7,000 | 0 | 0.3 |
09/04/2019 |
16.16
|
96,030 | 16.12 | 16.61 | 16.12 | 2,000 | 500,000 | -18.7 |
08/04/2019 |
16.12
|
34,330 | 16.12 | 16.66 | 16.08 | 14,600 | 0 | 0.5 |
05/04/2019 |
16.12
|
90,580 | 15.85 | 16.34 | 15.85 | 6,880 | 650 | 0.2 |
04/04/2019 |
15.85
|
73,730 | 15.74 | 16.30 | 15.74 | 4,700 | 0 | 0.2 |
03/04/2019 |
15.74
|
21,560 | 15.81 | 15.81 | 15.63 | 1,760 | 0 | 0.1 |
02/04/2019 |
15.81
|
89,440 | 15.94 | 16.03 | 15.63 | 4,000 | 0 | 0.1 |
01/04/2019 |
15.94
|
107,800 | 15.63 | 15.94 | 15.41 | 46,000 | 0 | 1.6 |
29/03/2019 |
15.63
|
73,340 | 15.76 | 15.99 | 15.41 | 11,330 | 0 | 0.4 |
28/03/2019 |
15.76
|
56,830 | 16.08 | 16.19 | 15.67 | 4,570 | 0 | 0.2 |
27/03/2019 |
16.08
|
146,280 | 16.34 | 16.52 | 15.99 | 35,980 | 4,770 | 1.1 |
26/03/2019 |
16.34
|
146,520 | 16.34 | 16.43 | 16.08 | 48,520 | 11,010 | 1.4 |
25/03/2019 |
16.34
|
262,310 | 16.21 | 16.43 | 15.54 | 66,280 | 101,080 | -1.3 |
22/03/2019 |
16.21
|
329,820 | 16.08 | 16.34 | 15.90 | 128,300 | 131,300 | -0.1 |
21/03/2019 |
16.08
|
264,550 | 15.05 | 16.10 | 15.18 | 18,990 | 25,680 | -0.2 |
20/03/2019 |
15.05
|
32,230 | 15.36 | 15.36 | 14.78 | 0 | 0 | 0 |
19/03/2019 |
15.36
|
98,370 | 14.78 | 15.36 | 14.74 | 35,500 | 0 | 1.2 |
18/03/2019 |
14.78
|
22,900 | 14.87 | 15.09 | 14.78 | 2,000 | 0 | 0.1 |
15/03/2019 |
14.87
|
50,560 | 14.87 | 15.09 | 14.74 | 0 | 0 | 0 |
14/03/2019 |
14.87
|
50,860 | 15.09 | 15.16 | 14.83 | 16,460 | 26,000 | -0.3 |
13/03/2019 |
15.09
|
41,980 | 14.67 | 15.09 | 14.74 | 476,665 | 476,665 | 0 |
12/03/2019 |
14.67
|
71,920 | 14.74 | 15.18 | 14.67 | 22,000 | 490 | 0.7 |
11/03/2019 |
14.74
|
92,960 | 15.00 | 15.00 | 14.74 | 11,930 | 0 | 0.4 |
08/03/2019 |
15.00
|
67,810 | 15.00 | 15.09 | 14.83 | 600 | 19,070 | -0.6 |
07/03/2019 |
15.00
|
86,360 | 15.16 | 15.18 | 15.00 | 15,000 | 2,000 | 0.4 |
06/03/2019 |
15.16
|
55,950 | 15.18 | 15.41 | 15.03 | 1,000 | 1,200 | -0.0 |
05/03/2019 |
15.18
|
122,050 | 15.27 | 15.52 | 14.85 | 0 | 0 | 0 |
04/03/2019 |
15.27
|
164,350 | 15.72 | 16.03 | 15.23 | 210,000 | 250,000 | -1.4 |
01/03/2019 |
15.72
|
98,370 | 15.49 | 15.85 | 15.49 | 0 | 0 | 0 |
28/02/2019 |
15.49
|
138,510 | 15.45 | 16.08 | 15.45 | 10 | 0 | 0.0 |
27/02/2019 |
15.45
|
277,040 | 15.09 | 15.99 | 15.18 | 25,000 | 48,260 | -0.8 |
26/02/2019 |
15.09
|
122,050 | 14.87 | 15.54 | 14.87 | 60,000 | 2,040 | 2.0 |
25/02/2019 |
14.87
|
103,230 | 15.09 | 15.27 | 14.87 | 8,500 | 0 | 0.3 |
22/02/2019 |
15.09
|
243,320 | 15.34 | 15.49 | 14.96 | 33,660 | 0 | 1.1 |
21/02/2019 |
15.34
|
180,820 | 14.60 | 15.41 | 14.56 | 59,000 | 0 | 2.0 |
20/02/2019 |
14.60
|
166,430 | 13.98 | 14.94 | 13.98 | 34,000 | 0 | 1.1 |
19/02/2019 |
13.98
|
127,370 | 13.71 | 14.20 | 13.80 | 35,000 | 0 | 1.1 |
18/02/2019 |
13.71
|
117,490 | 13.66 | 13.80 | 13.62 | 38,000 | 0 | 1.2 |