Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
2 | 6.06% | 48,300 | 2,100 | 0.1 |
32.60
35
35
|
2 tháng
(2024-09-23) |
1.05 | 3.09% | 217,500 | 2,000 | 0.1 |
32
35
35
|
3 tháng
(2024-08-26) |
0.50 | 1.45% | 350,200 | 2,000 | 0.1 |
32
35.80
35
|
6 tháng
(2024-05-27) |
2.92 | 9.09% | 1,602,600 | -1,800 | -0.1 |
32
40.50
35
|
12 tháng
(2023-11-29) |
5.29 | 17.80% | 1,841,600 | -24,500 | -1.0 |
28.23
40.50
35
|
24 tháng
(2022-12-05) |
7.54 | 27.48% | 2,136,700 | -25,500 | -1.0 |
26.33
40.50
35
|
36 tháng
(2021-12-08) |
8.88 | 34.01% | 2,683,300 | -47,102 | -1.8 |
22.74
40.50
35
|
60 tháng
(2019-12-19) |
15.77 | 81.99% | 4,555,990 | -6,632 | -0.2 |
18.24
40.50
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2019 |
22.26
|
1,130 | 23.75 | 23.75 | 22.26 | 190 | 0 | 0.0 |
04/09/2019 |
23.75
|
3,780 | 22.20 | 23.75 | 21.95 | 210 | 550 | -0.0 |
03/09/2019 |
22.20
|
4,050 | 22.26 | 22.39 | 21.95 | 50 | 0 | 0.0 |
30/08/2019 |
22.26
|
13,070 | 23.07 | 23.07 | 21.95 | 80 | 0 | 0.0 |
29/08/2019 |
23.07
|
1,580 | 22.51 | 23.19 | 21.95 | 30 | 550 | -0.0 |
28/08/2019 |
22.51
|
20 | 22.26 | 22.51 | 22.51 | 20 | 0 | 0.0 |
27/08/2019 |
22.26
|
20,610 | 22.26 | 22.32 | 21.64 | 0 | 0 | 0 |
26/08/2019 |
22.26
|
1,400 | 22.26 | 23.81 | 20.75 | 160 | 0 | 0.0 |
23/08/2019 |
22.26
|
1,010 | 21.64 | 22.32 | 22.26 | 10 | 0 | 0.0 |
22/08/2019 |
21.64
|
9,590 | 21.64 | 23.00 | 21.64 | 20 | 0 | 0.0 |
21/08/2019 |
21.64
|
11,250 | 21.77 | 21.77 | 21.64 | 0 | 0 | 0 |
20/08/2019 |
21.77
|
1,010 | 21.52 | 21.95 | 21.77 | 10 | 0 | 0.0 |
19/08/2019 |
21.52
|
13,040 | 21.24 | 21.64 | 20.96 | 10 | 4,000 | -0.1 |
16/08/2019 |
21.24
|
20,510 | 21.27 | 21.27 | 21.21 | 10 | 13,500 | -0.5 |
15/08/2019 |
21.27
|
9,690 | 20.59 | 21.58 | 20.41 | 30 | 0 | 0.0 |
14/08/2019 |
20.59
|
12,030 | 19.29 | 20.59 | 20.34 | 2,000 | 3,300 | -0.0 |
13/08/2019 |
19.29
|
3,420 | 20.34 | 20.34 | 19.17 | 50 | 0 | 0.0 |
12/08/2019 |
20.34
|
50 | 20.53 | 20.53 | 20.34 | 50 | 0 | 0.0 |
09/08/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
08/08/2019 |
20.53
|
2,010 | 20.65 | 20.65 | 20.53 | 2,000 | 910 | 0.0 |
07/08/2019 |
20.65
|
10 | 20.41 | 20.65 | 20.65 | 10 | 0 | 0.0 |
06/08/2019 |
20.41
|
500 | 20.47 | 20.47 | 19.17 | 10 | 0 | 0.0 |
05/08/2019 |
20.47
|
530 | 20.47 | 20.65 | 19.29 | 30 | 0 | 0.0 |
02/08/2019 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
01/08/2019 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
31/07/2019 |
20.47
|
210 | 20.65 | 20.65 | 20.10 | 10 | 0 | 0.0 |
30/07/2019 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
29/07/2019 |
20.65
|
4,990 | 20.72 | 20.72 | 19.79 | 10 | 0 | 0.0 |
26/07/2019 |
20.72
|
3,930 | 19.76 | 20.72 | 19.73 | 300 | 330 | -0.0 |
25/07/2019 |
19.76
|
4,870 | 19.79 | 19.79 | 19.76 | 0 | 4,870 | -0.2 |
24/07/2019 |
19.79
|
650 | 19.79 | 19.79 | 19.73 | 0 | 0 | 0 |
23/07/2019 |
19.79
|
30 | 20.04 | 20.04 | 19.79 | 0 | 0 | 0 |
22/07/2019 |
20.04
|
1,800 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
19/07/2019 |
20.04
|
300 | 19.79 | 20.10 | 19.79 | 10 | 0 | 0.0 |
18/07/2019 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
17/07/2019 |
19.79
|
20 | 19.66 | 19.79 | 19.79 | 20 | 0 | 0.0 |
16/07/2019 |
19.66
|
2,110 | 19.79 | 19.79 | 19.66 | 10 | 0 | 0.0 |
15/07/2019 |
19.79
|
230 | 19.76 | 19.79 | 19.79 | 0 | 0 | 0 |
12/07/2019 |
19.76
|
1,140 | 19.76 | 19.79 | 19.17 | 20 | 0 | 0.0 |
11/07/2019 |
19.76
|
10 | 19.85 | 19.85 | 19.76 | 0 | 0 | 0 |
10/07/2019 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
09/07/2019 |
19.85
|
200 | 19.97 | 19.97 | 19.85 | 0 | 0 | 0 |
08/07/2019 |
19.97
|
130 | 19.97 | 20.10 | 19.79 | 130 | 0 | 0.0 |
05/07/2019 |
19.97
|
10 | 20.56 | 20.56 | 19.97 | 0 | 0 | 0 |
04/07/2019 |
20.56
|
10 | 20.56 | 20.56 | 20.56 | 10 | 0 | 0.0 |
03/07/2019 |
20.56
|
50 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
02/07/2019 |
20.56
|
10 | 20.81 | 20.81 | 20.56 | 0 | 0 | 0 |
01/07/2019 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
28/06/2019 |
20.81
|
320 | 20.81 | 20.81 | 19.48 | 20 | 0 | 0.0 |
27/06/2019 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
26/06/2019 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
25/06/2019 |
20.81
|
40 | 20.65 | 20.81 | 19.48 | 30 | 0 | 0.0 |
24/06/2019 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
21/06/2019 |
20.65
|
4,810 | 20.65 | 20.65 | 19.48 | 0 | 0 | 0 |
20/06/2019 |
20.65
|
2,020 | 20.65 | 20.87 | 19.51 | 10 | 10 | 0 |
19/06/2019 |
20.65
|
2,240 | 20.65 | 20.84 | 20.59 | 40 | 1,000 | -0.0 |
18/06/2019 |
20.65
|
32,470 | 20.65 | 20.90 | 20.65 | 10 | 7,890 | -0.3 |
17/06/2019 |
20.65
|
8,590 | 20.68 | 20.72 | 20.41 | 50 | 2,200 | -0.1 |
14/06/2019 |
20.68
|
820 | 20.72 | 20.72 | 20.28 | 820 | 800 | 0.0 |
13/06/2019 |
20.72
|
70 | 20.93 | 20.93 | 20.31 | 70 | 0 | 0.0 |
12/06/2019 |
20.93
|
30 | 20.72 | 20.99 | 20.93 | 10 | 0 | 0.0 |
11/06/2019 |
20.72
|
10 | 20.59 | 20.72 | 20.72 | 10 | 0 | 0.0 |
10/06/2019 |
20.59
|
4,720 | 20.59 | 20.62 | 20.59 | 50 | 3,680 | -0.1 |
07/06/2019 |
20.59
|
15,900 | 20.31 | 21.02 | 20.22 | 130 | 1,500 | -0.0 |
06/06/2019 |
20.31
|
580 | 20.28 | 20.31 | 19.91 | 100 | 270 | -0.0 |
05/06/2019 |
20.28
|
21,400 | 19.79 | 20.28 | 19.79 | 400 | 1,000 | -0.0 |
04/06/2019 |
19.79
|
9,160 | 20.04 | 20.04 | 19.66 | 20 | 0 | 0.0 |
03/06/2019 |
20.04
|
10 | 19.29 | 20.04 | 20.04 | 10 | 0 | 0.0 |
31/05/2019 |
19.29
|
2,810 | 19.79 | 19.79 | 19.17 | 70 | 0 | 0.0 |
30/05/2019 |
19.79
|
13,350 | 19.48 | 19.79 | 19.48 | 20 | 520 | -0.0 |
29/05/2019 |
19.48
|
8,840 | 19.73 | 19.79 | 19.48 | 10 | 100 | -0.0 |
28/05/2019 |
19.73
|
2,680 | 20.38 | 20.38 | 19.73 | 0 | 0 | 0 |
27/05/2019 |
20.38
|
10 | 19.79 | 20.38 | 20.38 | 10 | 0 | 0.0 |
24/05/2019 |
19.79
|
1,040 | 19.76 | 19.79 | 18.77 | 30 | 0 | 0.0 |
23/05/2019 |
19.76
|
2,200 | 19.76 | 19.76 | 18.77 | 10 | 2,110 | -0.1 |
22/05/2019 |
19.76
|
2,770 | 20.04 | 20.04 | 19.73 | 0 | 0 | 0 |
21/05/2019 |
20.04
|
270 | 20.04 | 20.04 | 19.48 | 20 | 0 | 0.0 |
20/05/2019 |
20.04
|
2,630 | 19.76 | 20.10 | 19.48 | 630 | 0 | 0.0 |
17/05/2019 |
19.76
|
4,160 | 19.91 | 20.34 | 19.05 | 130 | 0 | 0.0 |
16/05/2019 |
19.91
|
1,030 | 20.13 | 20.13 | 19.66 | 30 | 0 | 0.0 |
15/05/2019 |
20.13
|
70 | 19.05 | 20.25 | 19.05 | 20 | 0 | 0.0 |
14/05/2019 |
19.05
|
80 | 20.16 | 20.16 | 19.05 | 10 | 0 | 0.0 |
13/05/2019 |
20.16
|
1,030 | 20.16 | 20.41 | 19.17 | 50 | 0 | 0.0 |
10/05/2019 |
20.16
|
70 | 20.19 | 20.19 | 20.16 | 30 | 0 | 0.0 |
09/05/2019 |
20.19
|
10 | 19.79 | 20.19 | 20.19 | 10 | 0 | 0.0 |
08/05/2019 |
19.79
|
2,810 | 20.38 | 20.38 | 19.17 | 210 | 0 | 0.0 |
07/05/2019 |
20.38
|
160 | 20.38 | 20.65 | 19.79 | 100 | 0 | 0.0 |
06/05/2019 |
20.38
|
400 | 19.51 | 20.72 | 19.54 | 30 | 0 | 0.0 |
03/05/2019 |
19.51
|
1,130 | 20.56 | 20.56 | 19.51 | 110 | 0 | 0.0 |
02/05/2019 |
20.56
|
500 | 19.23 | 20.56 | 20.56 | 0 | 0 | 0 |
26/04/2019 |
19.23
|
3,310 | 19.85 | 20.87 | 19.23 | 10 | 0 | 0.0 |
25/04/2019 |
19.85
|
2,670 | 20.90 | 20.90 | 19.79 | 70 | 500 | -0.0 |
24/04/2019 |
20.90
|
25,810 | 20.90 | 21.24 | 19.97 | 130 | 1,000 | -0.0 |
23/04/2019 |
20.90
|
250 | 19.73 | 21.02 | 19.73 | 150 | 130 | 0.0 |
22/04/2019 |
19.73
|
1,320 | 20.65 | 21.02 | 19.73 | 250 | 0 | 0.0 |
19/04/2019 |
20.65
|
130 | 19.60 | 20.65 | 19.79 | 130 | 0 | 0.0 |
18/04/2019 |
19.60
|
710 | 20.07 | 21.24 | 19.60 | 550 | 0 | 0.0 |
17/04/2019 |
20.07
|
2,430 | 21.43 | 21.43 | 20.04 | 810 | 0 | 0.0 |
16/04/2019 |
21.43
|
32,850 | 20.16 | 21.49 | 19.54 | 70 | 10 | 0.0 |
12/04/2019 |
20.16
|
220 | 19.54 | 20.41 | 20.16 | 210 | 0 | 0.0 |