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) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
20.26
|
1,256,410 | 20.66 | 20.75 | 20.26 | 29,650 | 791,080 | -17.6 |
14/02/2019 |
20.66
|
478,620 | 20.79 | 20.79 | 20.49 | 109,730 | 223,810 | -2.7 |
13/02/2019 |
20.79
|
1,068,520 | 20.62 | 20.79 | 20.31 | 36,050 | 724,780 | -15.9 |
12/02/2019 |
20.62
|
657,800 | 21.06 | 21.15 | 20.62 | 504,670 | 454,730 | 1.2 |
11/02/2019 |
21.06
|
510,580 | 20.09 | 21.10 | 20.57 | 37,430 | 155,750 | -2.8 |
01/02/2019 |
20.09
|
511,110 | 20.35 | 20.71 | 20.09 | 4,510 | 59,850 | -1.3 |
31/01/2019 |
20.35
|
640,490 | 20.97 | 20.97 | 20.35 | 106,800 | 225,680 | -2.7 |
30/01/2019 |
20.97
|
220,570 | 20.79 | 20.97 | 20.35 | 8,390 | 83,000 | -1.7 |
29/01/2019 |
20.79
|
638,240 | 20.35 | 20.79 | 20.18 | 29,760 | 122,170 | -2.1 |
28/01/2019 |
20.35
|
261,920 | 20.26 | 20.62 | 20.09 | 14,900 | 27,960 | -0.3 |
25/01/2019 |
20.26
|
742,410 | 21.19 | 21.19 | 20.26 | 22,420 | 146,300 | -2.9 |
24/01/2019 |
21.19
|
743,680 | 20.66 | 21.19 | 20.44 | 50,000 | 137,380 | -2.0 |
23/01/2019 |
20.66
|
327,050 | 20.04 | 20.66 | 20.00 | 120,680 | 109,880 | 0.3 |
22/01/2019 |
20.04
|
618,130 | 20.97 | 20.97 | 20.04 | 7,870 | 101,400 | -2.2 |
21/01/2019 |
20.97
|
973,710 | 20.97 | 21.10 | 20.18 | 660 | 349,750 | -8.1 |
18/01/2019 |
20.97
|
1,332,750 | 21.06 | 21.24 | 20.40 | 10,220 | 734,500 | -16.9 |
17/01/2019 |
21.06
|
533,540 | 21.24 | 21.37 | 20.62 | 2,510 | 222,090 | -5.2 |
16/01/2019 |
21.24
|
533,200 | 21.50 | 21.59 | 20.62 | 0 | 245,000 | -5.8 |
15/01/2019 |
21.50
|
640,260 | 21.37 | 21.68 | 21.24 | 14,560 | 300,000 | -6.9 |
14/01/2019 |
21.37
|
794,110 | 21.86 | 21.90 | 21.33 | 0 | 400,000 | -9.7 |
11/01/2019 |
21.86
|
326,940 | 21.99 | 21.99 | 21.50 | 16,110 | 39,080 | -0.6 |
10/01/2019 |
21.99
|
361,690 | 22.21 | 22.21 | 21.50 | 20 | 200,020 | -4.9 |
09/01/2019 |
22.21
|
465,030 | 21.68 | 22.34 | 21.37 | 13,770 | 204,220 | -4.6 |
08/01/2019 |
21.68
|
444,520 | 22.56 | 22.56 | 21.55 | 4,350 | 345,680 | -8.4 |
07/01/2019 |
22.56
|
555,750 | 22.56 | 22.79 | 21.59 | 68,030 | 255,820 | -4.6 |
04/01/2019 |
22.56
|
692,120 | 22.30 | 23.01 | 21.77 | 7,850 | 427,410 | -10.6 |
03/01/2019 |
22.30
|
1,029,590 | 23.01 | 23.01 | 21.46 | 250 | 595,900 | -14.8 |
02/01/2019 |
23.01
|
1,545,040 | 23.27 | 23.32 | 22.56 | 1,500,240 | 550,300 | 24.9 |
28/12/2018 |
23.27
|
507,870 | 22.96 | 23.27 | 22.61 | 350,290 | 173,800 | 4.6 |
27/12/2018 |
22.96
|
854,690 | 22.83 | 23.41 | 22.79 | 1,041,210 | 549,960 | 12.8 |
26/12/2018 |
22.83
|
1,162,390 | 22.52 | 23.01 | 22.17 | 535,440 | 222,440 | 8.1 |
25/12/2018 |
22.52
|
522,050 | 22.79 | 22.79 | 22.03 | 880 | 31,400 | -0.8 |
24/12/2018 |
22.79
|
335,010 | 22.87 | 23.01 | 22.65 | 201,450 | 103,550 | 2.5 |
21/12/2018 |
22.87
|
922,080 | 23.05 | 23.10 | 22.79 | 235,100 | 198,450 | 0.9 |
20/12/2018 |
23.05
|
1,041,930 | 23.10 | 23.18 | 23.01 | 604,910 | 137,670 | 12.2 |
19/12/2018 |
23.10
|
1,397,280 | 23.01 | 23.23 | 22.87 | 543,580 | 181,690 | 9.5 |
18/12/2018 |
23.01
|
934,090 | 23.23 | 23.23 | 22.83 | 1,010 | 82,070 | -2.1 |
17/12/2018 |
23.23
|
892,920 | 23.45 | 23.58 | 23.23 | 100,000 | 203,830 | -2.7 |
14/12/2018 |
23.45
|
1,083,110 | 23.54 | 23.63 | 23.23 | 2,637,170 | 132,820 | 66.4 |
13/12/2018 |
23.54
|
540,970 | 23.54 | 23.89 | 23.36 | 3,500 | 63,860 | -1.6 |
12/12/2018 |
23.54
|
2,112,190 | 23.36 | 23.54 | 23.18 | 1,026,480 | 237,960 | 20.8 |
11/12/2018 |
23.36
|
940,560 | 23.36 | 23.41 | 23.14 | 20,000 | 142,490 | -3.2 |
10/12/2018 |
23.36
|
761,120 | 23.18 | 23.36 | 23.01 | 22,650 | 127,170 | -2.7 |
07/12/2018 |
23.18
|
425,900 | 23.36 | 23.45 | 23.18 | 16,840 | 41,010 | -0.6 |
06/12/2018 |
23.36
|
190,090 | 23.36 | 23.45 | 23.23 | 610 | 2,810 | -0.1 |
05/12/2018 |
23.36
|
359,730 | 23.45 | 23.45 | 23.10 | 10,000 | 13,510 | -0.1 |
04/12/2018 |
23.45
|
669,570 | 23.45 | 23.45 | 23.05 | 200 | 129,150 | -3.4 |
03/12/2018 |
23.45
|
385,420 | 23.27 | 23.89 | 23.10 | 5,000 | 96,220 | -2.4 |
30/11/2018 |
23.27
|
258,190 | 23.36 | 23.36 | 23.01 | 10,200 | 70,060 | -1.6 |
29/11/2018 |
23.36
|
207,960 | 23.18 | 23.45 | 23.27 | 0 | 13,140 | -0.3 |
28/11/2018 |
23.18
|
211,560 | 23.14 | 23.27 | 23.05 | 1,600 | 11,140 | -0.2 |
27/11/2018 |
23.14
|
164,220 | 23.36 | 23.41 | 23.14 | 500 | 6,380 | -0.2 |
26/11/2018 |
23.36
|
209,860 | 23.41 | 23.49 | 23.05 | 4,000 | 51,900 | -1.3 |
23/11/2018 |
23.41
|
248,220 | 23.71 | 23.71 | 23.23 | 0 | 210 | -0.0 |
22/11/2018 |
23.71
|
492,830 | 23.85 | 23.98 | 23.45 | 150 | 167,890 | -4.5 |
21/11/2018 |
23.85
|
730,250 | 23.89 | 23.89 | 23.05 | 4,440 | 247,580 | -6.5 |
20/11/2018 |
23.89
|
2,077,710 | 24.25 | 24.25 | 23.63 | 500,040 | 165,470 | 9.1 |
19/11/2018 |
24.25
|
2,516,140 | 23.14 | 24.25 | 23.23 | 705,070 | 119,250 | 15.5 |
16/11/2018 |
23.14
|
988,630 | 22.30 | 23.36 | 21.81 | 236,700 | 74,100 | 4.2 |
15/11/2018 |
22.30
|
524,640 | 21.68 | 22.30 | 21.55 | 154,000 | 132,230 | 0.5 |
14/11/2018 |
21.68
|
762,580 | 22.08 | 22.43 | 21.68 | 505,000 | 260,850 | 6.2 |
13/11/2018 |
22.08
|
409,010 | 22.30 | 22.30 | 21.50 | 19,720 | 277,320 | -6.3 |
12/11/2018 |
22.30
|
377,260 | 22.25 | 22.30 | 21.77 | 210,830 | 292,470 | -2.0 |
09/11/2018 |
22.25
|
458,990 | 22.21 | 22.30 | 21.95 | 5,920 | 18,700 | -0.3 |
08/11/2018 |
22.21
|
883,410 | 22.39 | 22.48 | 21.99 | 650,460 | 481,540 | 4.2 |
07/11/2018 |
22.39
|
1,364,290 | 22.48 | 22.48 | 22.08 | 754,960 | 561,900 | 4.9 |
06/11/2018 |
22.48
|
1,874,420 | 21.81 | 22.65 | 21.55 | 520,010 | 381,800 | 3.4 |
05/11/2018 |
21.81
|
753,290 | 21.37 | 21.81 | 20.71 | 220,840 | 4,460 | 5.2 |
02/11/2018 |
21.37
|
422,470 | 20.88 | 21.59 | 20.71 | 8,600 | 46,720 | -0.9 |
01/11/2018 |
20.88
|
169,080 | 21.02 | 21.06 | 20.75 | 940 | 20,660 | -0.5 |
31/10/2018 |
21.02
|
352,930 | 20.75 | 21.06 | 20.44 | 72,590 | 115,640 | -1.0 |
30/10/2018 |
20.75
|
327,780 | 20.49 | 20.79 | 20.04 | 10 | 36,320 | -0.8 |
29/10/2018 |
20.49
|
474,740 | 20.49 | 20.62 | 20.00 | 10,520 | 161,420 | -3.5 |
26/10/2018 |
20.49
|
388,240 | 20.88 | 21.06 | 20.49 | 56,280 | 32,090 | 0.6 |
25/10/2018 |
20.88
|
678,410 | 21.68 | 21.68 | 20.53 | 12,840 | 138,820 | -3.0 |
24/10/2018 |
21.68
|
703,690 | 21.81 | 22.12 | 20.97 | 33,420 | 103,260 | -1.7 |
23/10/2018 |
21.81
|
1,102,610 | 22.34 | 22.34 | 21.24 | 20,360 | 110,000 | -2.2 |
22/10/2018 |
22.34
|
554,770 | 22.56 | 22.56 | 22.12 | 400 | 273,350 | -6.9 |
19/10/2018 |
22.56
|
538,950 | 22.61 | 22.61 | 22.03 | 62,940 | 158,070 | -2.4 |
18/10/2018 |
22.61
|
369,850 | 22.61 | 22.92 | 22.30 | 12,020 | 16,480 | -0.1 |
17/10/2018 |
22.61
|
1,024,330 | 22.87 | 23.18 | 22.61 | 61,040 | 586,820 | -13.6 |
16/10/2018 |
22.87
|
966,450 | 22.74 | 22.87 | 22.30 | 88,000 | 597,280 | -12.9 |
15/10/2018 |
22.74
|
590,420 | 22.79 | 22.79 | 22.30 | 148,220 | 98,620 | 1.3 |
12/10/2018 |
22.79
|
869,190 | 23.01 | 23.01 | 22.21 | 56,560 | 209,650 | -3.9 |
11/10/2018 |
23.01
|
1,470,540 | 23.54 | 23.54 | 21.90 | 43,100 | 328,230 | -7.2 |
10/10/2018 |
23.54
|
434,470 | 23.54 | 23.67 | 23.32 | 20,480 | 40,180 | -0.5 |
09/10/2018 |
23.54
|
466,430 | 23.36 | 23.63 | 23.18 | 38,560 | 2,390 | 1.0 |
08/10/2018 |
23.36
|
385,980 | 23.14 | 23.41 | 23.01 | 34,080 | 100,380 | -1.7 |
05/10/2018 |
23.14
|
492,980 | 23.54 | 23.63 | 23.14 | 7,510 | 107,070 | -2.6 |
04/10/2018 |
23.54
|
696,290 | 23.36 | 23.54 | 23.18 | 7,890 | 198,650 | -5.0 |
03/10/2018 |
23.36
|
841,320 | 23.54 | 23.76 | 23.18 | 13,000 | 143,770 | -3.5 |
02/10/2018 |
23.54
|
684,180 | 24.07 | 24.07 | 23.49 | 36,980 | 177,360 | -3.8 |
01/10/2018 |
24.07
|
1,437,590 | 24.02 | 24.51 | 23.89 | 32,480 | 396,000 | -10.0 |
28/09/2018 |
24.02
|
1,366,480 | 23.45 | 24.02 | 23.54 | 2,000 | 202,820 | -5.4 |
27/09/2018 |
23.45
|
656,950 | 23.49 | 23.58 | 23.41 | 98,350 | 127,800 | -0.8 |
26/09/2018 |
23.49
|
696,180 | 23.45 | 23.49 | 23.14 | 25,680 | 177,930 | -4.0 |
25/09/2018 |
23.45
|
834,730 | 22.96 | 23.63 | 22.83 | 30,150 | 0 | 0.8 |
24/09/2018 |
22.96
|
604,880 | 22.56 | 23.01 | 22.65 | 5,210 | 192,240 | -4.8 |
21/09/2018 |
22.56
|
911,560 | 22.74 | 22.83 | 22.56 | 120,740 | 650,400 | -13.5 |
20/09/2018 |
22.74
|
334,460 | 22.83 | 22.92 | 22.74 | 3,000 | 9,550 | -0.2 |