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) |
-0.65 | -1.98% | 12,599,400 | -220,808 | -7.0 |
31.10
32.85
32.15
|
2 tháng
(2024-07-22) |
-2.70 | -7.75% | 43,627,600 | -234,668 | -8.1 |
30.15
34.85
32.15
|
3 tháng
(2024-06-24) |
0.35 | 1.10% | 87,494,300 | 15,722 | 0.1 |
30.15
36
32.15
|
6 tháng
(2024-03-25) |
-1.95 | -5.72% | 193,092,300 | -1,794,278 | -56.2 |
28.30
36
32.15
|
12 tháng
(2023-09-26) |
-2.24 | -6.51% | 438,264,100 | -4,228,468 | -134.8 |
24.60
39.02
32.15
|
24 tháng
(2022-10-03) |
-1.92 | -5.64% | 828,796,600 | -2,606,883 | -101.8 |
15.55
39.70
32.15
|
36 tháng
(2021-10-06) |
4.31 | 15.48% | 1,116,133,300 | -47,435 | 9.3 |
15.55
59.46
32.15
|
60 tháng
(2019-10-17) |
10.95 | 51.67% | 1,323,370,520 | -1,524,145 | -26.3 |
10.27
59.46
32.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
21.91
|
264,260 | 22.07 | 22.07 | 21.79 | 300 | 2,100 | -0.1 |
14/02/2019 |
22.07
|
434,760 | 22.14 | 22.22 | 21.91 | 28,960 | 6,500 | 0.6 |
13/02/2019 |
22.14
|
504,090 | 21.91 | 22.14 | 21.76 | 61,630 | 14,860 | 1.3 |
12/02/2019 |
21.91
|
542,240 | 21.72 | 22.14 | 21.64 | 11,310 | 20,650 | -0.3 |
11/02/2019 |
21.72
|
414,720 | 21.68 | 21.99 | 21.64 | 9,260 | 67,600 | -1.6 |
01/02/2019 |
21.68
|
353,600 | 21.06 | 21.83 | 21.06 | 18,770 | 450 | 0.5 |
31/01/2019 |
21.06
|
346,370 | 21.37 | 21.60 | 21.06 | 23,910 | 0 | 0.7 |
30/01/2019 |
21.37
|
348,780 | 21.60 | 21.87 | 21.37 | 11,940 | 41,590 | -0.8 |
29/01/2019 |
21.60
|
278,780 | 21.37 | 21.68 | 21.06 | 14,540 | 8,000 | 0.2 |
28/01/2019 |
21.37
|
399,050 | 22.10 | 22.30 | 21.06 | 0 | 20,900 | -0.6 |
25/01/2019 |
22.10
|
786,130 | 21.68 | 22.30 | 21.60 | 161,450 | 0 | 4.6 |
24/01/2019 |
21.68
|
388,430 | 21.87 | 21.91 | 21.56 | 2,300 | 500 | 0.1 |
23/01/2019 |
21.87
|
711,940 | 21.37 | 21.87 | 21.45 | 21,590 | 0 | 0.6 |
22/01/2019 |
21.37
|
773,700 | 20.87 | 21.52 | 20.90 | 0 | 0 | 0 |
21/01/2019 |
20.87
|
672,000 | 20.44 | 21.06 | 20.52 | 2,000 | 0 | 0.1 |
18/01/2019 |
20.44
|
203,620 | 20.67 | 21.06 | 20.44 | 0 | 0 | 0 |
17/01/2019 |
20.67
|
227,800 | 20.87 | 21.06 | 20.67 | 0 | 1,000 | -0.0 |
16/01/2019 |
20.87
|
332,700 | 21.06 | 21.29 | 20.87 | 1,170 | 0 | 0.0 |
15/01/2019 |
21.06
|
580,660 | 20.75 | 21.10 | 20.44 | 0 | 113,620 | -3.0 |
14/01/2019 |
20.75
|
214,520 | 21.06 | 21.06 | 20.71 | 0 | 0 | 0 |
11/01/2019 |
21.06
|
765,560 | 19.97 | 21.06 | 19.90 | 5,510 | 242,110 | -6.2 |
10/01/2019 |
19.97
|
252,020 | 20.05 | 20.05 | 19.82 | 3,110 | 3,000 | 0.0 |
09/01/2019 |
20.05
|
319,260 | 20.05 | 20.17 | 19.74 | 4,000 | 8,200 | -0.1 |
08/01/2019 |
20.05
|
312,040 | 20.05 | 20.17 | 19.82 | 1,000 | 83,630 | -2.2 |
07/01/2019 |
20.05
|
225,940 | 18.97 | 20.13 | 19.05 | 5,010 | 1,000 | 0.1 |
04/01/2019 |
18.97
|
373,710 | 19.74 | 19.74 | 18.39 | 26,950 | 0 | 0.6 |
03/01/2019 |
19.74
|
378,070 | 21.21 | 21.21 | 19.74 | 400 | 60 | 0.0 |
02/01/2019 |
21.21
|
572,700 | 22.07 | 22.07 | 20.63 | 0 | 0 | 0 |
28/12/2018 |
22.07
|
392,310 | 22.41 | 22.45 | 21.91 | 0 | 0 | 0 |
27/12/2018 |
22.41
|
473,680 | 22.03 | 22.53 | 22.03 | 6,000 | 5,020 | 0.0 |
26/12/2018 |
22.03
|
318,720 | 21.99 | 22.30 | 21.91 | 0 | 1,500 | -0.0 |
25/12/2018 |
21.99
|
671,590 | 23.07 | 23.07 | 21.99 | 0 | 6,000 | -0.2 |
24/12/2018 |
23.07
|
449,760 | 23.19 | 23.30 | 22.68 | 2,000 | 0 | 0.1 |
21/12/2018 |
23.19
|
498,140 | 23.11 | 23.19 | 22.68 | 42,000 | 1,000 | 1.2 |
20/12/2018 |
23.11
|
462,430 | 22.92 | 23.15 | 22.61 | 0 | 0 | 0 |
19/12/2018 |
22.92
|
599,300 | 22.68 | 23.23 | 22.61 | 6,000 | 1,000 | 0.1 |
18/12/2018 |
22.68
|
594,150 | 23.38 | 23.38 | 22.22 | 1,000 | 26,000 | -0.7 |
17/12/2018 |
23.38
|
478,940 | 23.58 | 23.61 | 23.15 | 0 | 14,580 | -0.4 |
14/12/2018 |
23.58
|
593,660 | 23.54 | 23.85 | 23.23 | 1,000 | 0 | 0.0 |
13/12/2018 |
23.54
|
475,050 | 23.54 | 23.61 | 23.15 | 2,200 | 2,300 | -0.0 |
12/12/2018 |
23.54
|
619,490 | 23.54 | 23.85 | 23.15 | 11,510 | 8,640 | 0.1 |
11/12/2018 |
23.54
|
536,160 | 23.38 | 23.77 | 23.27 | 6,000 | 1,400 | 0.1 |
10/12/2018 |
23.38
|
642,360 | 23.23 | 23.77 | 22.84 | 3,500 | 1,000 | 0.1 |
07/12/2018 |
23.23
|
766,720 | 22.61 | 23.30 | 22.53 | 2,000 | 30,000 | -0.8 |
06/12/2018 |
22.61
|
606,930 | 22.38 | 22.99 | 22.22 | 3,780 | 0 | 0.1 |
05/12/2018 |
22.38
|
868,820 | 22.45 | 22.45 | 21.91 | 5,000 | 356,300 | -10.0 |
04/12/2018 |
22.45
|
760,830 | 21.52 | 22.53 | 21.29 | 4,500 | 4,000 | 0.0 |
03/12/2018 |
21.52
|
526,120 | 21.52 | 21.83 | 21.25 | 0 | 15,700 | -0.4 |
30/11/2018 |
21.52
|
865,050 | 21.83 | 21.99 | 21.10 | 20,400 | 0 | 0.6 |
29/11/2018 |
21.83
|
468,640 | 22.38 | 22.45 | 21.83 | 7,300 | 2,900 | 0.1 |
28/11/2018 |
22.38
|
489,710 | 22.03 | 22.38 | 21.99 | 3,000 | 1,010 | 0.1 |
27/11/2018 |
22.03
|
408,810 | 22.03 | 22.88 | 21.99 | 7,600 | 7,500 | 0.0 |
26/11/2018 |
22.03
|
910,910 | 23.65 | 23.69 | 22.03 | 1,550 | 5,000 | -0.1 |
23/11/2018 |
23.65
|
411,000 | 23.85 | 24.00 | 23.46 | 1,800 | 16,120 | -0.4 |
22/11/2018 |
23.85
|
664,350 | 23.77 | 24.39 | 23.77 | 1,300 | 0 | 0.0 |
21/11/2018 |
23.77
|
727,180 | 23.15 | 23.92 | 22.68 | 1,590 | 0 | 0.0 |
20/11/2018 |
23.15
|
415,290 | 23.23 | 23.30 | 22.76 | 3,000 | 0 | 0.1 |
19/11/2018 |
23.23
|
482,710 | 22.53 | 23.38 | 22.45 | 4,800 | 0 | 0.1 |
16/11/2018 |
22.53
|
603,350 | 22.38 | 22.65 | 21.99 | 10,920 | 1,980 | 0.3 |
15/11/2018 |
22.38
|
802,460 | 21.95 | 22.38 | 21.10 | 10,000 | 4,700 | 0.1 |
14/11/2018 |
21.95
|
920,350 | 23.30 | 23.46 | 21.95 | 45,070 | 31,250 | 0.4 |
13/11/2018 |
23.30
|
626,950 | 23.11 | 24.31 | 22.68 | 3,780 | 2,450 | 0.0 |
12/11/2018 |
23.11
|
685,800 | 21.60 | 23.11 | 21.06 | 22,500 | 4,400 | 0.5 |
09/11/2018 |
21.60
|
1,032,750 | 20.94 | 22.07 | 20.90 | 1,300 | 3,160 | -0.1 |
08/11/2018 |
20.94
|
900,350 | 20.05 | 21.14 | 20.21 | 1,000 | 11,300 | -0.3 |
07/11/2018 |
20.05
|
772,710 | 19.74 | 20.36 | 19.39 | 0 | 0 | 0 |
06/11/2018 |
19.74
|
720,950 | 20.09 | 20.09 | 19.74 | 500 | 300 | 0.0 |
05/11/2018 |
20.09
|
749,930 | 20.09 | 20.09 | 19.51 | 0 | 0 | 0 |
02/11/2018 |
20.09
|
1,011,160 | 19.20 | 20.09 | 19.08 | 0 | 9,400 | -0.2 |
01/11/2018 |
19.20
|
700,810 | 19.51 | 19.74 | 19.05 | 2,400 | 9,440 | -0.2 |
31/10/2018 |
19.51
|
1,190,770 | 18.27 | 19.51 | 18.35 | 1,200 | 800 | 0.0 |
30/10/2018 |
18.27
|
454,740 | 18.27 | 18.43 | 18.12 | 0 | 3,540 | -0.1 |
29/10/2018 |
18.27
|
572,610 | 18.27 | 18.35 | 17.96 | 0 | 2,000 | -0.0 |
26/10/2018 |
18.27
|
746,880 | 18.19 | 18.50 | 18.04 | 0 | 0 | 0 |
25/10/2018 |
18.19
|
678,780 | 18.70 | 18.70 | 17.65 | 1,300 | 6,080 | -0.1 |
24/10/2018 |
18.70
|
865,120 | 18.74 | 18.97 | 17.81 | 62,020 | 0 | 1.5 |
23/10/2018 |
18.74
|
784,390 | 18.50 | 18.97 | 18.19 | 21,000 | 0 | 0.5 |
22/10/2018 |
18.50
|
1,511,990 | 18.12 | 18.97 | 17.96 | 2,000 | 5,890 | -0.1 |
19/10/2018 |
18.12
|
1,126,840 | 17.81 | 18.35 | 17.27 | 1,000 | 11,500 | -0.2 |
18/10/2018 |
17.81
|
883,130 | 18.27 | 18.43 | 17.65 | 4,570 | 0 | 0.1 |
17/10/2018 |
18.27
|
887,470 | 18.19 | 18.97 | 18.12 | 220 | 1,880 | -0.0 |
16/10/2018 |
18.19
|
792,090 | 17.65 | 18.19 | 17.42 | 2,830 | 1,200 | 0.0 |
15/10/2018 |
17.65
|
539,470 | 17.88 | 18.04 | 17.57 | 0 | 18,140 | -0.4 |
12/10/2018 |
17.88
|
820,210 | 17.11 | 17.88 | 16.65 | 500 | 2,700 | -0.0 |
11/10/2018 |
17.11
|
1,089,630 | 18.19 | 18.19 | 16.99 | 0 | 24,060 | -0.5 |
10/10/2018 |
18.19
|
594,430 | 17.92 | 18.35 | 17.88 | 500 | 1,000 | -0.0 |
09/10/2018 |
17.92
|
537,030 | 17.42 | 18.19 | 17.42 | 1,000 | 2,630 | -0.0 |
08/10/2018 |
17.42
|
684,700 | 17.88 | 17.96 | 17.42 | 0 | 28,070 | -0.6 |
05/10/2018 |
17.88
|
460,860 | 18.19 | 18.19 | 17.88 | 0 | 9,830 | -0.2 |
04/10/2018 |
18.19
|
594,820 | 18.43 | 18.50 | 18.04 | 3,200 | 8,320 | -0.1 |
03/10/2018 |
18.43
|
1,031,800 | 18.12 | 18.81 | 18.12 | 9,900 | 500 | 0.2 |
02/10/2018 |
18.12
|
1,117,050 | 17.03 | 18.12 | 16.88 | 2,000 | 42,000 | -0.9 |
01/10/2018 |
17.03
|
669,570 | 17.03 | 17.11 | 16.72 | 0 | 0 | 0 |
28/09/2018 |
17.03
|
526,440 | 17.03 | 17.27 | 16.80 | 500 | 1,020 | -0.0 |
27/09/2018 |
17.03
|
567,420 | 16.96 | 17.19 | 16.57 | 20 | 500 | -0.0 |
26/09/2018 |
16.96
|
898,320 | 16.57 | 17.03 | 16.26 | 0 | 0 | 0 |
25/09/2018 |
16.57
|
571,750 | 17.11 | 17.42 | 16.57 | 0 | 0 | 0 |
24/09/2018 |
17.11
|
600,740 | 16.61 | 17.11 | 16.57 | 20 | 0 | 0.0 |
21/09/2018 |
16.61
|
617,310 | 16.41 | 16.72 | 16.10 | 0 | 1,500 | -0.0 |
20/09/2018 |
16.41
|
446,730 | 16.57 | 16.80 | 16.18 | 200 | 0 | 0.0 |