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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
19.45
|
86,410 | 19.51 | 19.51 | 19.41 | 38,020 | 5,600 | 0.9 |
10/07/2019 |
19.51
|
38,210 | 19.51 | 19.55 | 19.38 | 8,300 | 0 | 0.2 |
09/07/2019 |
19.51
|
84,070 | 19.51 | 19.58 | 19.45 | 2,000 | 200 | 0.1 |
08/07/2019 |
19.51
|
57,990 | 19.51 | 19.51 | 19.38 | 2,010 | 0 | 0.1 |
05/07/2019 |
19.51
|
22,510 | 19.45 | 19.51 | 19.45 | 110 | 1,120 | -0.0 |
04/07/2019 |
19.45
|
32,300 | 19.58 | 19.75 | 19.45 | 2,050 | 0 | 0.1 |
03/07/2019 |
19.58
|
55,010 | 19.51 | 19.61 | 19.38 | 100 | 0 | 0.0 |
02/07/2019 |
19.51
|
67,030 | 19.45 | 19.58 | 19.41 | 5,490 | 25,010 | -0.6 |
01/07/2019 |
19.45
|
59,490 | 19.45 | 19.68 | 19.31 | 1,230 | 11,710 | -0.3 |
28/06/2019 |
19.45
|
13,950 | 19.45 | 19.68 | 19.38 | 0 | 1,200 | -0.0 |
27/06/2019 |
19.45
|
34,370 | 19.68 | 19.78 | 19.31 | 1,680 | 690 | 0.0 |
26/06/2019 |
19.68
|
147,300 | 19.11 | 19.98 | 19.31 | 0 | 110 | -0.0 |
25/06/2019 |
19.11
|
26,700 | 19.05 | 19.15 | 18.98 | 16,000 | 0 | 0.5 |
24/06/2019 |
19.05
|
38,230 | 19.01 | 19.15 | 19.01 | 13,810 | 330 | 0.4 |
21/06/2019 |
19.01
|
18,380 | 19.05 | 19.11 | 18.95 | 10,620 | 0 | 0.3 |
20/06/2019 |
19.05
|
44,190 | 18.88 | 19.08 | 18.88 | 17,510 | 0 | 0.5 |
19/06/2019 |
18.88
|
22,560 | 18.71 | 19.01 | 18.71 | 4,540 | 0 | 0.1 |
18/06/2019 |
18.71
|
40,660 | 18.78 | 18.85 | 18.71 | 2,350 | 0 | 0.1 |
17/06/2019 |
18.78
|
23,570 | 18.78 | 18.81 | 18.71 | 3,760 | 0 | 0.1 |
14/06/2019 |
18.78
|
45,560 | 18.85 | 18.91 | 18.78 | 6,070 | 0 | 0.2 |
13/06/2019 |
18.85
|
27,330 | 18.91 | 18.91 | 18.65 | 1,620 | 0 | 0.0 |
12/06/2019 |
18.91
|
22,590 | 18.98 | 18.98 | 18.78 | 1,650 | 4,510 | -0.1 |
11/06/2019 |
18.98
|
16,770 | 18.98 | 19.08 | 18.85 | 3,920 | 0 | 0.1 |
10/06/2019 |
18.98
|
71,710 | 18.85 | 19.11 | 18.85 | 47,850 | 2,300 | 1.3 |
07/06/2019 |
18.85
|
46,130 | 18.58 | 18.91 | 18.81 | 0 | 0 | 0 |
06/06/2019 |
18.58
|
35,720 | 18.75 | 18.85 | 18.58 | 0 | 0 | 0 |
05/06/2019 |
18.75
|
39,100 | 18.65 | 18.81 | 18.61 | 630 | 0 | 0.0 |
04/06/2019 |
18.65
|
57,020 | 18.51 | 18.71 | 18.45 | 0 | 2,970 | -0.1 |
03/06/2019 |
18.51
|
48,640 | 18.85 | 18.85 | 17.58 | 1,130 | 9,690 | -0.2 |
31/05/2019 |
18.85
|
56,350 | 18.88 | 19.08 | 18.85 | 8,500 | 0 | 0.2 |
30/05/2019 |
18.88
|
20,670 | 18.78 | 18.91 | 18.58 | 670 | 0 | 0.0 |
29/05/2019 |
18.78
|
64,210 | 18.98 | 18.98 | 18.71 | 690 | 0 | 0.0 |
28/05/2019 |
18.98
|
130,530 | 18.91 | 18.98 | 18.68 | 1,100 | 8,270 | -0.2 |
27/05/2019 |
18.91
|
37,560 | 19.28 | 19.45 | 18.78 | 2,870 | 0 | 0.1 |
24/05/2019 |
19.28
|
101,450 | 19.01 | 19.51 | 18.98 | 1,400 | 0 | 0.0 |
23/05/2019 |
19.01
|
48,880 | 18.88 | 19.01 | 18.71 | 7,080 | 0 | 0.2 |
22/05/2019 |
18.88
|
32,080 | 18.88 | 19.11 | 18.85 | 3,730 | 320 | 0.1 |
21/05/2019 |
18.88
|
41,860 | 18.65 | 18.91 | 18.65 | 2,550 | 0 | 0.1 |
20/05/2019 |
18.65
|
36,980 | 18.78 | 18.78 | 18.58 | 900 | 0 | 0.0 |
17/05/2019 |
18.78
|
22,880 | 18.71 | 18.88 | 18.55 | 0 | 0 | 0 |
16/05/2019 |
18.71
|
36,480 | 18.91 | 18.98 | 18.71 | 0 | 0 | 0 |
15/05/2019 |
18.91
|
42,190 | 18.91 | 19.18 | 18.91 | 0 | 2,310 | -0.1 |
14/05/2019 |
18.91
|
56,080 | 18.91 | 19.05 | 18.85 | 15,380 | 0 | 0.4 |
13/05/2019 |
18.91
|
64,080 | 18.48 | 18.91 | 18.58 | 270 | 0 | 0.0 |
10/05/2019 |
18.48
|
49,550 | 18.31 | 18.48 | 18.31 | 100 | 0 | 0.0 |
09/05/2019 |
18.31
|
59,300 | 18.25 | 18.45 | 18.01 | 33,150 | 0 | 0.9 |
08/05/2019 |
18.25
|
57,080 | 18.35 | 18.45 | 18.11 | 11,120 | 0 | 0.3 |
07/05/2019 |
18.35
|
46,460 | 18.31 | 18.65 | 18.35 | 420 | 0 | 0.0 |
06/05/2019 |
18.31
|
76,490 | 18.71 | 18.75 | 18.31 | 2,580 | 0 | 0.1 |
03/05/2019 |
18.71
|
38,450 | 18.91 | 19.05 | 18.65 | 0 | 0 | 0 |
02/05/2019 |
18.91
|
42,450 | 18.75 | 19.18 | 18.75 | 22,760 | 0 | 0.6 |
26/04/2019 |
18.75
|
27,860 | 18.65 | 19.05 | 18.65 | 20 | 0 | 0.0 |
25/04/2019 |
18.65
|
51,130 | 18.65 | 19.11 | 18.65 | 6,070 | 0 | 0.2 |
24/04/2019 |
18.65
|
102,860 | 18.78 | 19.05 | 18.65 | 17,870 | 5,000 | 0.4 |
23/04/2019 |
18.78
|
65,020 | 18.58 | 19.21 | 18.58 | 200 | 5,000 | -0.1 |
22/04/2019 |
18.58
|
89,140 | 18.98 | 19.11 | 18.45 | 2,200 | 160 | 0.1 |
19/04/2019 |
18.98
|
202,030 | 18.98 | 19.41 | 18.65 | 27,260 | 10,000 | 0.5 |
18/04/2019 |
18.98
|
94,340 | 19.45 | 19.65 | 18.88 | 5,020 | 1,650 | 0.1 |
17/04/2019 |
19.45
|
88,090 | 20.24 | 20.24 | 19.45 | 2,360 | 0 | 0.1 |
16/04/2019 |
20.24
|
152,870 | 20.11 | 20.24 | 19.31 | 21,120 | 0 | 0.6 |
12/04/2019 |
20.11
|
110,740 | 20.24 | 20.31 | 19.98 | 5,480 | 0 | 0.2 |
11/04/2019 |
20.24
|
216,300 | 19.78 | 20.64 | 19.98 | 1,000 | 200 | 0.0 |
10/04/2019 |
19.78
|
463,030 | 18.51 | 19.78 | 18.21 | 110 | 0 | 0.0 |
09/04/2019 |
18.51
|
65,170 | 18.98 | 18.98 | 18.51 | 2,970 | 0 | 0.1 |
08/04/2019 |
18.98
|
45,560 | 19.25 | 19.31 | 18.85 | 4,700 | 0 | 0.1 |
05/04/2019 |
19.25
|
35,670 | 19.31 | 19.31 | 19.11 | 1,350 | 290 | 0.0 |
04/04/2019 |
19.31
|
186,450 | 18.51 | 19.38 | 18.51 | 143,340 | 0 | 4.1 |
03/04/2019 |
18.51
|
15,080 | 18.51 | 18.65 | 18.31 | 1,980 | 0 | 0.1 |
02/04/2019 |
18.51
|
22,930 | 18.58 | 18.65 | 18.51 | 710 | 0 | 0.0 |
01/04/2019 |
18.58
|
38,390 | 18.48 | 18.65 | 18.38 | 10,360 | 0 | 0.3 |
29/03/2019 |
18.48
|
40,800 | 18.61 | 18.85 | 18.38 | 1,000 | 3,630 | -0.1 |
28/03/2019 |
18.61
|
12,490 | 18.28 | 18.61 | 18.25 | 1,000 | 2,050 | -0.0 |
27/03/2019 |
18.28
|
60,960 | 17.98 | 18.65 | 17.98 | 1,450 | 0 | 0.0 |
26/03/2019 |
17.98
|
66,320 | 17.98 | 18.31 | 17.85 | 5,460 | 3,610 | 0.0 |
25/03/2019 |
17.98
|
108,440 | 18.38 | 18.38 | 17.85 | 6,500 | 1,860 | 0.1 |
22/03/2019 |
18.38
|
156,580 | 18.78 | 18.78 | 17.98 | 2,720 | 2,600 | 0.0 |
21/03/2019 |
18.78
|
53,870 | 19.05 | 19.18 | 18.78 | 4,480 | 3,600 | 0.0 |
20/03/2019 |
19.05
|
88,970 | 19.15 | 19.31 | 18.85 | 10,320 | 1,680 | 0.2 |
19/03/2019 |
19.15
|
62,580 | 19.05 | 19.25 | 19.05 | 0 | 17,300 | -0.5 |
18/03/2019 |
19.05
|
89,290 | 19.25 | 19.25 | 18.98 | 1,500 | 1,600 | -0.0 |
15/03/2019 |
19.25
|
122,660 | 19.28 | 19.38 | 18.91 | 730 | 5,000 | -0.1 |
14/03/2019 |
19.28
|
86,950 | 19.38 | 19.38 | 19.25 | 150 | 400 | -0.0 |
13/03/2019 |
19.38
|
110,060 | 19.41 | 19.58 | 19.35 | 1,450 | 0 | 0.0 |
12/03/2019 |
19.41
|
70,500 | 19.51 | 19.51 | 19.35 | 2,000 | 4,500 | -0.1 |
11/03/2019 |
19.51
|
45,060 | 19.35 | 19.58 | 19.38 | 1,000 | 1,600 | -0.0 |
08/03/2019 |
19.35
|
90,570 | 19.21 | 19.58 | 19.21 | 780 | 0 | 0.0 |
07/03/2019 |
19.21
|
202,380 | 19.18 | 19.58 | 19.18 | 1,410 | 500 | 0.0 |
06/03/2019 |
19.18
|
71,930 | 19.15 | 19.35 | 19.11 | 0 | 0 | 0 |
05/03/2019 |
19.15
|
333,300 | 19.51 | 19.55 | 19.15 | 1,300 | 106,850 | -3.1 |
04/03/2019 |
19.51
|
104,530 | 19.58 | 19.78 | 19.45 | 50 | 9,670 | -0.3 |
01/03/2019 |
19.58
|
77,450 | 19.41 | 19.78 | 19.45 | 0 | 0 | 0 |
28/02/2019 |
19.41
|
89,930 | 19.71 | 19.78 | 19.41 | 1,400 | 0 | 0.0 |
27/02/2019 |
19.71
|
36,740 | 19.91 | 19.98 | 19.65 | 1,600 | 500 | 0.0 |
26/02/2019 |
19.91
|
97,570 | 19.45 | 19.91 | 19.25 | 2,050 | 2,950 | -0.0 |
25/02/2019 |
19.45
|
161,680 | 19.65 | 19.88 | 19.38 | 900 | 0 | 0.0 |
22/02/2019 |
19.65
|
198,530 | 20.41 | 20.51 | 19.38 | 150 | 1,000 | -0.0 |
21/02/2019 |
20.41
|
75,390 | 20.24 | 20.51 | 20.21 | 28,950 | 0 | 0.9 |
20/02/2019 |
20.24
|
68,230 | 20.21 | 20.58 | 20.18 | 5,600 | 4,000 | 0.0 |
19/02/2019 |
20.21
|
262,340 | 20.71 | 20.71 | 20.08 | 600 | 0 | 0.0 |
18/02/2019 |
20.71
|
161,920 | 20.41 | 20.78 | 20.24 | 13,000 | 520 | 0.4 |