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 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
18.00
|
182,070 | 17.88 | 18.09 | 17.80 | 0 | 0 | 0 |
10/07/2019 |
17.88
|
31,720 | 18.00 | 18.13 | 17.88 | 0 | 0 | 0 |
09/07/2019 |
18.00
|
556,360 | 17.67 | 18.09 | 17.59 | 0 | 0 | 0 |
08/07/2019 |
17.67
|
100,010 | 17.75 | 18.21 | 17.67 | 0 | 0 | 0 |
05/07/2019 |
17.75
|
1,389,190 | 17.01 | 18.00 | 16.92 | 0 | 0 | 0 |
04/07/2019 |
17.01
|
35,270 | 17.26 | 17.42 | 17.01 | 0 | 0 | 0 |
03/07/2019 |
17.26
|
19,260 | 17.17 | 17.26 | 17.05 | 0 | 0 | 0 |
02/07/2019 |
17.17
|
1,120 | 17.26 | 17.26 | 17.13 | 0 | 0 | 0 |
01/07/2019 |
17.26
|
7,250 | 17.46 | 17.46 | 17.17 | 0 | 0 | 0 |
28/06/2019 |
17.46
|
45,100 | 17.67 | 17.67 | 17.17 | 0 | 0 | 0 |
27/06/2019 |
17.67
|
360,000 | 17.59 | 17.67 | 17.51 | 0 | 0 | 0 |
26/06/2019 |
17.59
|
86,460 | 18.25 | 18.25 | 17.09 | 0 | 0 | 0 |
25/06/2019 |
18.25
|
54,320 | 17.13 | 18.25 | 16.72 | 0 | 0 | 0 |
24/06/2019 |
17.13
|
79,080 | 17.01 | 17.13 | 16.59 | 0 | 0 | 0 |
21/06/2019 |
17.01
|
63,070 | 17.38 | 17.38 | 17.01 | 0 | 0 | 0 |
20/06/2019 |
17.38
|
21,990 | 17.67 | 17.84 | 17.17 | 0 | 0 | 0 |
19/06/2019 |
17.67
|
32,690 | 17.34 | 17.71 | 17.34 | 0 | 0 | 0 |
18/06/2019 |
17.34
|
81,600 | 17.75 | 17.75 | 17.34 | 0 | 0 | 0 |
17/06/2019 |
17.75
|
18,450 | 17.92 | 17.92 | 17.75 | 0 | 0 | 0 |
14/06/2019 |
17.92
|
67,000 | 17.92 | 18.09 | 17.84 | 0 | 0 | 0 |
13/06/2019 |
17.92
|
30,450 | 17.92 | 17.96 | 17.75 | 0 | 0 | 0 |
12/06/2019 |
17.92
|
578,090 | 18.00 | 18.21 | 17.51 | 0 | 0 | 0 |
11/06/2019 |
18.00
|
67,640 | 18.25 | 18.58 | 17.92 | 0 | 220 | -0.0 |
10/06/2019 |
18.25
|
166,910 | 18.63 | 18.63 | 18.25 | 0 | 0 | 0 |
07/06/2019 |
18.63
|
1,603,120 | 18.25 | 18.83 | 18.25 | 0 | 1,139,720 | -25.2 |
06/06/2019 |
18.25
|
1,585,460 | 18.25 | 18.54 | 18.13 | 0 | 1,261,822 | -27.8 |
05/06/2019 |
18.25
|
3,764,400 | 17.30 | 18.29 | 17.51 | 0 | 272,280 | -6.0 |
04/06/2019 |
17.30
|
792,160 | 17.51 | 18.21 | 17.01 | 0 | 0 | 0 |
03/06/2019 |
17.51
|
394,180 | 17.80 | 18.09 | 17.42 | 0 | 0 | 0 |
31/05/2019 |
17.80
|
15,670 | 18.00 | 18.00 | 17.59 | 0 | 0 | 0 |
30/05/2019 |
18.00
|
176,030 | 18.09 | 18.17 | 17.67 | 0 | 0 | 0 |
29/05/2019 |
18.09
|
233,880 | 18.17 | 18.25 | 18.00 | 0 | 33,260 | -0.7 |
28/05/2019 |
18.17
|
1,245,850 | 18.09 | 18.25 | 18.09 | 0 | 200,000 | -4.4 |
27/05/2019 |
18.09
|
221,500 | 17.84 | 18.09 | 17.42 | 0 | 0 | 0 |
24/05/2019 |
17.84
|
76,750 | 17.88 | 17.88 | 17.42 | 0 | 0 | 0 |
23/05/2019 |
17.88
|
233,540 | 17.75 | 17.88 | 17.26 | 0 | 50 | -0.0 |
22/05/2019 |
17.75
|
244,320 | 17.46 | 17.84 | 17.30 | 0 | 0 | 0 |
21/05/2019 |
17.46
|
1,778,730 | 17.17 | 18.17 | 17.22 | 2,000 | 1,367,595 | -30.2 |
20/05/2019 |
17.17
|
2,875,210 | 16.55 | 17.67 | 16.51 | 4,000 | 295,470 | -6.1 |
17/05/2019 |
16.55
|
1,120,240 | 15.93 | 16.55 | 16.18 | 0 | 440,000 | -8.6 |
16/05/2019 |
15.93
|
259,320 | 16.22 | 16.43 | 15.93 | 0 | 0 | 0 |
15/05/2019 |
16.22
|
942,580 | 16.01 | 16.59 | 15.80 | 50 | 85,530 | -1.7 |
14/05/2019 |
16.01
|
634,420 | 15.51 | 16.01 | 15.51 | 0 | 70,000 | -1.3 |
13/05/2019 |
15.51
|
54,000 | 15.43 | 15.51 | 15.39 | 0 | 0 | 0 |
10/05/2019 |
15.43
|
23,410 | 15.47 | 15.51 | 15.39 | 0 | 0 | 0 |
09/05/2019 |
15.47
|
87,130 | 15.76 | 15.76 | 15.47 | 0 | 0 | 0 |
08/05/2019 |
15.76
|
115,050 | 15.76 | 15.85 | 15.72 | 0 | 0 | 0 |
07/05/2019 |
15.76
|
150,550 | 15.64 | 15.76 | 15.43 | 0 | 0 | 0 |
06/05/2019 |
15.64
|
156,430 | 15.76 | 15.76 | 15.51 | 0 | 0 | 0 |
03/05/2019 |
15.76
|
338,280 | 15.64 | 15.93 | 15.60 | 0 | 5,000 | -0.1 |
02/05/2019 |
15.64
|
306,350 | 15.43 | 15.68 | 15.27 | 0 | 0 | 0 |
26/04/2019 |
15.43
|
47,030 | 15.35 | 15.47 | 15.18 | 3,100 | 0 | 0.1 |
25/04/2019 |
15.35
|
43,420 | 15.35 | 15.56 | 15.27 | 4,000 | 0 | 0.1 |
24/04/2019 |
15.35
|
1,388,520 | 15.31 | 15.76 | 15.14 | 5,000 | 0 | 0.1 |
23/04/2019 |
15.31
|
174,340 | 15.31 | 15.43 | 15.27 | 0 | 0 | 0 |
22/04/2019 |
15.31
|
711,660 | 15.56 | 15.60 | 15.31 | 0 | 0 | 0 |
19/04/2019 |
15.56
|
252,340 | 15.27 | 15.60 | 15.27 | 30,520 | 0 | 0.6 |
18/04/2019 |
15.27
|
162,210 | 15.14 | 15.39 | 14.98 | 0 | 0 | 0 |
17/04/2019 |
15.14
|
138,590 | 15.18 | 15.43 | 15.10 | 0 | 0 | 0 |
16/04/2019 |
15.18
|
220,240 | 14.52 | 15.22 | 14.68 | 0 | 0 | 0 |
12/04/2019 |
14.52
|
1,133,770 | 15.18 | 15.35 | 14.52 | 0 | 0 | 0 |
11/04/2019 |
15.18
|
1,150,950 | 15.43 | 15.51 | 15.18 | 0 | 0 | 0 |
10/04/2019 |
15.43
|
922,110 | 15.60 | 15.60 | 15.43 | 0 | 0 | 0 |
09/04/2019 |
15.60
|
1,198,790 | 15.64 | 15.76 | 15.43 | 0 | 0 | 0 |
08/04/2019 |
15.64
|
1,526,850 | 15.43 | 15.76 | 15.35 | 0 | 0 | 0 |
05/04/2019 |
15.43
|
159,780 | 15.60 | 15.72 | 15.43 | 0 | 0 | 0 |
04/04/2019 |
15.60
|
116,060 | 15.68 | 15.76 | 15.51 | 0 | 0 | 0 |
03/04/2019 |
15.68
|
164,820 | 15.85 | 15.85 | 15.68 | 0 | 0 | 0 |
02/04/2019 |
15.85
|
1,235,230 | 15.85 | 16.10 | 15.85 | 5,000 | 0 | 0.1 |
01/04/2019 |
15.85
|
159,640 | 16.10 | 16.26 | 15.80 | 0 | 0 | 0 |
29/03/2019 |
16.10
|
294,510 | 16.01 | 16.10 | 15.76 | 0 | 20,000 | -0.4 |
28/03/2019 |
16.01
|
464,140 | 16.05 | 16.05 | 15.68 | 5,500 | 565,100 | -10.5 |
27/03/2019 |
16.05
|
775,350 | 16.05 | 16.55 | 16.05 | 4,000 | 102,390 | -1.9 |
26/03/2019 |
16.05
|
2,298,430 | 15.35 | 16.30 | 15.35 | 0 | 2,922,230 | -54.3 |
25/03/2019 |
15.35
|
109,870 | 15.35 | 15.35 | 14.64 | 1,500 | 1,001,740 | -18.3 |
22/03/2019 |
15.35
|
359,240 | 15.31 | 15.35 | 15.22 | 2,000 | 232,270 | -4.3 |
21/03/2019 |
15.31
|
515,580 | 15.51 | 15.60 | 15.31 | 2,000 | 1,036,340 | -19.1 |
20/03/2019 |
15.51
|
855,520 | 15.56 | 15.68 | 15.43 | 0 | 1,143,170 | -21.3 |
19/03/2019 |
15.56
|
689,970 | 15.76 | 15.76 | 15.56 | 0 | 523,600 | -9.7 |
18/03/2019 |
15.76
|
1,720,590 | 15.43 | 15.76 | 15.43 | 0 | 1,613,500 | -30.3 |
15/03/2019 |
15.43
|
2,090,710 | 14.93 | 15.76 | 14.85 | 0 | 2,584,410 | -47.6 |
14/03/2019 |
14.93
|
1,105,080 | 15.43 | 15.43 | 14.93 | 0 | 720,000 | -13.1 |
13/03/2019 |
15.43
|
52,260 | 15.35 | 15.47 | 15.02 | 0 | 0 | 0 |
12/03/2019 |
15.35
|
916,470 | 15.10 | 15.76 | 14.98 | 0 | 33,300 | -0.6 |
11/03/2019 |
15.10
|
388,290 | 15.51 | 15.51 | 14.98 | 0 | 266,700 | -4.9 |
08/03/2019 |
15.51
|
1,001,150 | 15.76 | 16.10 | 14.77 | 0 | 27,550 | -0.5 |
07/03/2019 |
15.76
|
1,338,500 | 15.51 | 16.47 | 15.72 | 0 | 462,020 | -8.8 |
06/03/2019 |
15.51
|
1,188,230 | 14.52 | 15.51 | 14.60 | 0 | 800,000 | -14.5 |
05/03/2019 |
14.52
|
1,715,960 | 14.85 | 14.85 | 14.52 | 0 | 1,501,140 | -26.3 |
04/03/2019 |
14.85
|
616,070 | 14.52 | 14.93 | 14.10 | 110,050 | 572,780 | -8.0 |
01/03/2019 |
14.52
|
2,425,400 | 14.93 | 15.02 | 14.10 | 0 | 2,301,330 | -39.3 |
28/02/2019 |
14.93
|
156,580 | 14.85 | 15.02 | 14.93 | 0 | 155,580 | -2.8 |
27/02/2019 |
14.85
|
350,820 | 15.31 | 15.31 | 14.85 | 0 | 348,820 | -6.3 |
26/02/2019 |
15.31
|
24,500 | 15.31 | 15.31 | 14.81 | 0 | 18,100 | -0.3 |
25/02/2019 |
15.31
|
57,040 | 15.76 | 15.76 | 14.93 | 0 | 52,930 | -1.0 |
22/02/2019 |
15.76
|
7,000 | 15.68 | 15.76 | 15.76 | 0 | 1,670 | -0.0 |
21/02/2019 |
15.68
|
2,080 | 15.02 | 15.68 | 15.10 | 0 | 0 | 0 |
20/02/2019 |
15.02
|
13,810 | 15.76 | 15.76 | 15.02 | 3,200 | 6,400 | -0.1 |
19/02/2019 |
15.76
|
151,210 | 15.76 | 15.76 | 15.35 | 0 | 10 | -0.0 |
18/02/2019 |
15.76
|
123,470 | 15.31 | 15.76 | 15.31 | 0 | 21,710 | -0.4 |