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) |
-0.25 | -2.92% | 48,000 | -187 | -0.0 |
8.18
8.55
8.30
|
2 tháng
(2024-07-22) |
-0.09 | -1.07% | 242,200 | -24,087 | -0.2 |
8.16
9.36
8.30
|
3 tháng
(2024-06-24) |
0.03 | 0.36% | 841,800 | -49,587 | -0.5 |
8.16
10
8.30
|
6 tháng
(2024-03-25) |
-0.53 | -6% | 1,389,300 | -87,587 | -0.8 |
8.16
10
8.30
|
12 tháng
(2023-09-26) |
-0.50 | -5.68% | 3,096,500 | -157,487 | -1.4 |
7.90
10
8.30
|
24 tháng
(2022-10-03) |
-1.01 | -10.85% | 9,718,100 | -109,057 | -0.9 |
6.32
10.50
8.30
|
36 tháng
(2021-10-06) |
-5.15 | -38.29% | 39,836,900 | 50,543 | 1.7 |
6.32
18.15
8.30
|
60 tháng
(2019-10-17) |
-13.90 | -62.61% | 154,148,260 | 234,593 | 3.8 |
6.32
22.50
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
22.05
|
248,010 | 22.10 | 22.15 | 22.05 | 100 | 0 | 0.0 |
10/07/2019 |
22.10
|
259,700 | 22.05 | 22.15 | 22.05 | 0 | 0 | 0 |
09/07/2019 |
22.05
|
246,250 | 22 | 22.10 | 22 | 0 | 0 | 0 |
08/07/2019 |
22
|
252,010 | 22.05 | 22.05 | 21.90 | 0 | 0 | 0 |
05/07/2019 |
22.05
|
259,720 | 22 | 22.15 | 21.95 | 0 | 0 | 0 |
04/07/2019 |
22
|
244,190 | 22 | 22.20 | 21.95 | 0 | 0 | 0 |
03/07/2019 |
22
|
243,740 | 21.95 | 22 | 21.85 | 0 | 0 | 0 |
02/07/2019 |
21.95
|
247,480 | 21.90 | 22 | 21.85 | 100 | 0 | 0.0 |
01/07/2019 |
21.90
|
254,760 | 21.70 | 21.90 | 21.65 | 0 | 0 | 0 |
28/06/2019 |
21.70
|
249,090 | 21.50 | 21.70 | 21.50 | 0 | 0 | 0 |
27/06/2019 |
21.50
|
248,150 | 21.55 | 21.60 | 21.45 | 0 | 0 | 0 |
26/06/2019 |
21.55
|
223,680 | 21.55 | 21.60 | 21.50 | 0 | 0 | 0 |
25/06/2019 |
21.55
|
240,670 | 21.55 | 21.60 | 21.40 | 0 | 0 | 0 |
24/06/2019 |
21.55
|
251,800 | 21.50 | 21.55 | 21.50 | 0 | 0 | 0 |
21/06/2019 |
21.50
|
243,390 | 21.45 | 21.60 | 21.45 | 0 | 0 | 0 |
20/06/2019 |
21.45
|
231,850 | 20.60 | 21.50 | 20.50 | 0 | 0 | 0 |
19/06/2019 |
20.60
|
194,950 | 20.80 | 20.85 | 20.60 | 0 | 0 | 0 |
18/06/2019 |
20.80
|
241,710 | 20.90 | 20.95 | 20.70 | 0 | 0 | 0 |
17/06/2019 |
20.90
|
246,680 | 20.95 | 21 | 20.90 | 0 | 0 | 0 |
14/06/2019 |
20.95
|
249,320 | 20.80 | 20.95 | 20.80 | 0 | 0 | 0 |
13/06/2019 |
20.80
|
263,980 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
12/06/2019 |
20.80
|
255,040 | 20.75 | 20.85 | 20.50 | 60 | 0 | 0.0 |
11/06/2019 |
20.75
|
284,550 | 20.60 | 20.75 | 20.50 | 70 | 0 | 0.0 |
10/06/2019 |
20.60
|
319,530 | 19.85 | 20.60 | 19.85 | 0 | 0 | 0 |
07/06/2019 |
19.85
|
255,670 | 19.70 | 19.85 | 19.55 | 0 | 0 | 0 |
06/06/2019 |
19.70
|
240,000 | 19.80 | 19.80 | 19.60 | 1,000 | 0 | 0.0 |
05/06/2019 |
19.80
|
246,650 | 19.80 | 19.85 | 19.80 | 1,000 | 0 | 0.0 |
04/06/2019 |
19.80
|
225,190 | 19.90 | 20 | 19.80 | 0 | 0 | 0 |
03/06/2019 |
19.90
|
225,030 | 20.40 | 20.40 | 19 | 1,950 | 2,460 | -0.0 |
31/05/2019 |
20.40
|
256,070 | 20.90 | 20.95 | 20.40 | 2,000 | 0 | 0.0 |
30/05/2019 |
20.90
|
219,180 | 21.20 | 21.30 | 20.90 | 1,000 | 190 | 0.0 |
29/05/2019 |
21.20
|
243,080 | 21.40 | 21.45 | 21.20 | 2,000 | 500 | 0.0 |
28/05/2019 |
21.40
|
262,310 | 21.55 | 21.55 | 21.40 | 3,000 | 0 | 0.1 |
27/05/2019 |
21.55
|
254,540 | 21.55 | 21.65 | 21.50 | 0 | 0 | 0 |
24/05/2019 |
21.55
|
247,910 | 21.70 | 21.70 | 21.45 | 1,200 | 0 | 0.0 |
23/05/2019 |
21.70
|
265,590 | 21.70 | 21.70 | 21.50 | 2,000 | 0 | 0.0 |
22/05/2019 |
21.70
|
266,800 | 21.70 | 21.75 | 21.60 | 1,000 | 0 | 0.0 |
21/05/2019 |
21.70
|
259,910 | 21.70 | 21.75 | 21.60 | 5,000 | 0 | 0.1 |
20/05/2019 |
21.70
|
266,230 | 21.60 | 21.70 | 21.45 | 0 | 40 | -0.0 |
17/05/2019 |
21.60
|
256,050 | 21.70 | 21.70 | 21.55 | 0 | 0 | 0 |
16/05/2019 |
21.70
|
264,540 | 21.70 | 21.80 | 21.60 | 0 | 0 | 0 |
15/05/2019 |
21.70
|
266,560 | 21.65 | 21.80 | 21.65 | 0 | 600 | -0.0 |
14/05/2019 |
21.65
|
255,580 | 21.60 | 21.70 | 21.50 | 0 | 0 | 0 |
13/05/2019 |
21.60
|
236,070 | 21.55 | 21.70 | 21.55 | 0 | 1,750 | -0.0 |
10/05/2019 |
21.55
|
285,930 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 |
09/05/2019 |
21.50
|
249,420 | 21.45 | 21.60 | 21.45 | 0 | 0 | 0 |
08/05/2019 |
21.45
|
246,050 | 21.55 | 21.55 | 21.45 | 0 | 0 | 0 |
07/05/2019 |
21.55
|
270,680 | 21.50 | 21.65 | 21.50 | 0 | 0 | 0 |
06/05/2019 |
21.50
|
284,420 | 21.70 | 21.70 | 21.40 | 0 | 0 | 0 |
03/05/2019 |
21.70
|
247,920 | 21.60 | 21.75 | 21.50 | 0 | 0 | 0 |
02/05/2019 |
21.60
|
266,790 | 21.55 | 21.70 | 21.50 | 0 | 0 | 0 |
26/04/2019 |
21.55
|
337,480 | 21.30 | 21.55 | 21.20 | 0 | 200 | -0.0 |
25/04/2019 |
21.30
|
257,940 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
24/04/2019 |
21.40
|
280,940 | 21.35 | 21.45 | 21.20 | 0 | 400 | -0.0 |
23/04/2019 |
21.35
|
266,460 | 21.40 | 21.45 | 21.25 | 0 | 0 | 0 |
22/04/2019 |
21.40
|
268,380 | 21.85 | 21.85 | 21.30 | 0 | 0 | 0 |
19/04/2019 |
21.85
|
295,780 | 21.75 | 21.95 | 21.75 | 0 | 0 | 0 |
18/04/2019 |
21.75
|
300,980 | 21.90 | 21.90 | 21.60 | 0 | 20 | -0.0 |
17/04/2019 |
21.90
|
350,880 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
16/04/2019 |
21.60
|
284,490 | 21.60 | 21.65 | 21.40 | 0 | 0 | 0 |
12/04/2019 |
21.60
|
280,700 | 21.60 | 21.75 | 21.55 | 2,100 | 0 | 0.0 |
11/04/2019 |
21.60
|
256,060 | 21.55 | 21.80 | 21.45 | 0 | 40,000 | -0.9 |
10/04/2019 |
21.55
|
307,890 | 22.55 | 22.55 | 21.20 | 650 | 61,000 | -1.3 |
09/04/2019 |
22.55
|
327,380 | 22.90 | 23.25 | 22.55 | 0 | 170 | -0.0 |
08/04/2019 |
22.90
|
252,260 | 23.45 | 23.50 | 22.90 | 0 | 0 | 0 |
05/04/2019 |
23.45
|
334,180 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
04/04/2019 |
23.40
|
343,430 | 23.30 | 23.60 | 23.25 | 40 | 0 | 0.0 |
03/04/2019 |
23.30
|
376,580 | 23.65 | 23.90 | 23.30 | 10 | 0 | 0.0 |
02/04/2019 |
23.65
|
364,400 | 24 | 24.05 | 23.55 | 0 | 0 | 0 |
01/04/2019 |
24
|
355,200 | 24.10 | 24.15 | 23.80 | 100 | 0 | 0.0 |
29/03/2019 |
24.10
|
343,010 | 24.05 | 24.15 | 23.95 | 0 | 0 | 0 |
28/03/2019 |
24.05
|
365,910 | 24 | 24.10 | 23.80 | 0 | 0 | 0 |
27/03/2019 |
24
|
399,200 | 23.90 | 24 | 23.80 | 300 | 0 | 0.0 |
26/03/2019 |
23.90
|
371,430 | 23.60 | 23.90 | 23.60 | 0 | 300 | -0.0 |
25/03/2019 |
23.60
|
388,630 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 |
22/03/2019 |
23.60
|
479,610 | 22.80 | 23.60 | 22.80 | 0 | 1,000 | -0.0 |
21/03/2019 |
22.80
|
352,620 | 22.95 | 23 | 22.80 | 0 | 0 | 0 |
20/03/2019 |
22.95
|
356,650 | 22.90 | 22.95 | 22.70 | 0 | 0 | 0 |
19/03/2019 |
22.90
|
317,930 | 23 | 23.05 | 22.75 | 3,250 | 0 | 0.1 |
18/03/2019 |
23
|
339,120 | 22.90 | 23 | 22.80 | 0 | 0 | 0 |
15/03/2019 |
22.90
|
372,500 | 22.80 | 23 | 22.50 | 5,030 | 0 | 0.1 |
14/03/2019 |
22.80
|
379,990 | 22.90 | 23.10 | 22.70 | 0 | 0 | 0 |
13/03/2019 |
22.90
|
388,750 | 23 | 23.10 | 22.90 | 1,800 | 0 | 0.0 |
12/03/2019 |
23
|
358,630 | 22.70 | 23 | 22.50 | 0 | 0 | 0 |
11/03/2019 |
22.70
|
373,710 | 22.45 | 22.70 | 22.35 | 9,280 | 0 | 0.2 |
08/03/2019 |
22.45
|
351,440 | 22.45 | 22.50 | 22.35 | 620 | 0 | 0.0 |
07/03/2019 |
22.45
|
377,420 | 22 | 22.50 | 22 | 31,580 | 0 | 0.7 |
06/03/2019 |
22
|
361,780 | 21.95 | 22.15 | 21.95 | 81,100 | 0 | 1.8 |
05/03/2019 |
21.95
|
373,760 | 22 | 22.10 | 21.85 | 0 | 0 | 0 |
04/03/2019 |
22
|
413,790 | 21.80 | 22 | 21.25 | 1,560 | 100 | 0.0 |
01/03/2019 |
21.80
|
328,090 | 21.55 | 21.80 | 21.55 | 0 | 0 | 0 |
28/02/2019 |
21.55
|
355,600 | 21.55 | 21.65 | 21.45 | 0 | 0 | 0 |
27/02/2019 |
21.55
|
361,010 | 21.55 | 21.65 | 21.45 | 0 | 0 | 0 |
26/02/2019 |
21.55
|
387,080 | 21.60 | 21.65 | 21.35 | 300 | 6,600 | -0.1 |
25/02/2019 |
21.60
|
369,260 | 21.60 | 21.85 | 21.60 | 4,000 | 3,400 | 0.0 |
22/02/2019 |
21.60
|
356,000 | 21.60 | 21.65 | 21.50 | 0 | 0 | 0 |
21/02/2019 |
21.60
|
372,760 | 21.85 | 21.90 | 21.50 | 100 | 0 | 0.0 |
20/02/2019 |
21.85
|
389,730 | 21.85 | 22 | 21.80 | 0 | 0 | 0 |
19/02/2019 |
21.85
|
401,020 | 21.90 | 21.90 | 21.60 | 1,000 | 0 | 0.0 |
18/02/2019 |
21.90
|
393,810 | 22 | 22 | 21.65 | 150 | 1,102,530 | -24.3 |