Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.70 | -5.51% | 79,800 | -47,150 | -0.6 |
11.90
13.30
12
|
2 tháng
(2024-07-22) |
-1.65 | -12.09% | 147,600 | -58,985 | -0.7 |
11.90
14
12
|
3 tháng
(2024-06-20) |
-4.95 | -29.20% | 309,600 | -88,082 | -1.2 |
11.90
17.10
12
|
6 tháng
(2024-03-22) |
-7.20 | -37.50% | 535,800 | -159,911 | -2.4 |
11.90
19.20
12
|
12 tháng
(2023-09-25) |
-14.10 | -54.02% | 2,306,900 | -270,146 | -4.7 |
11.90
27.50
12
|
24 tháng
(2022-09-29) |
-26.79 | -69.06% | 4,075,700 | 257,520 | 12.9 |
11.90
40
12
|
36 tháng
(2021-10-04) |
-26.60 | -68.92% | 35,127,700 | 1,031,198 | 47.2 |
11.90
49.77
12
|
60 tháng
(2019-12-26) |
-17.97 | -59.97% | 59,868,599 | 1,048,747 | 47.7 |
11.90
57.42
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
16.55
|
300 | 16.55 | 16.55 | 16.55 | 0 | 200 | -0.0 |
24/04/2024 |
16.55
|
19,600 | 17.80 | 17.80 | 16.55 | 500 | 19,300 | -0.3 |
23/04/2024 |
17.75
|
4,200 | 17.10 | 17.90 | 16.65 | 0 | 3,700 | -0.1 |
22/04/2024 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 100 | -0.0 |
19/04/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 100 | -0.0 |
17/04/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
16/04/2024 |
18.55
|
300 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
15/04/2024 |
18.55
|
10,300 | 18.50 | 18.55 | 18.50 | 0 | 0 | 0 |
12/04/2024 |
18.40
|
9,300 | 17.65 | 18.50 | 17.10 | 500 | 0 | 0.0 |
11/04/2024 |
17.65
|
3,300 | 17.10 | 17.65 | 16.75 | 400 | 0 | 0.0 |
10/04/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
09/04/2024 |
17.70
|
3,700 | 18.25 | 18.65 | 17.70 | 0 | 0 | 0 |
08/04/2024 |
18.90
|
800 | 18.90 | 18.90 | 18.85 | 0 | 0 | 0 |
05/04/2024 |
19
|
700 | 18.25 | 19.05 | 18.25 | 0 | 0 | 0 |
04/04/2024 |
18.25
|
1,000 | 18.30 | 18.30 | 18.25 | 0 | 500 | -0.0 |
03/04/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
02/04/2024 |
19
|
1,400 | 19.05 | 19.05 | 18.25 | 0 | 0 | 0 |
01/04/2024 |
19.10
|
900 | 18.30 | 19.10 | 18.25 | 0 | 0 | 0 |
29/03/2024 |
19.10
|
500 | 18.80 | 19.10 | 18.80 | 0 | 400 | -0.0 |
28/03/2024 |
18.80
|
4,800 | 18.80 | 18.80 | 18.50 | 0 | 2,900 | -0.1 |
27/03/2024 |
18.80
|
4,000 | 18.85 | 18.85 | 18.80 | 0 | 4,000 | -0.1 |
26/03/2024 |
19
|
2,000 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
25/03/2024 |
19.20
|
1,200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
22/03/2024 |
19.20
|
7,500 | 19.25 | 19.25 | 18.95 | 200 | 2,000 | -0.0 |
21/03/2024 |
19.25
|
3,100 | 19.30 | 19.45 | 18.25 | 2,000 | 500 | 0.0 |
20/03/2024 |
19.30
|
400 | 19.40 | 19.40 | 19.30 | 0 | 0 | 0 |
19/03/2024 |
19.40
|
5,300 | 19.05 | 19.40 | 18.30 | 0 | 2,100 | -0.0 |
18/03/2024 |
19.05
|
400 | 19.70 | 19.70 | 19.05 | 0 | 0 | 0 |
15/03/2024 |
19.70
|
3,500 | 19.85 | 19.85 | 19.05 | 0 | 0 | 0 |
14/03/2024 |
19.85
|
3,700 | 19.50 | 19.85 | 19.05 | 100 | 0 | 0.0 |
13/03/2024 |
19.50
|
1,300 | 19 | 19.55 | 19.50 | 0 | 500 | -0.0 |
12/03/2024 |
19
|
5,600 | 19.90 | 19.90 | 18.55 | 0 | 5,300 | -0.1 |
11/03/2024 |
19.90
|
2,200 | 19.50 | 19.95 | 19 | 200 | 200 | 0 |
08/03/2024 |
19.50
|
2,800 | 19.90 | 20 | 19.50 | 200 | 2,300 | -0.0 |
07/03/2024 |
19.90
|
2,600 | 19.80 | 20.20 | 19.90 | 300 | 1,000 | -0.0 |
06/03/2024 |
19.80
|
1,800 | 19.50 | 19.95 | 19.80 | 0 | 1,300 | -0.0 |
05/03/2024 |
19.50
|
4,100 | 19.45 | 19.90 | 19.40 | 0 | 1,817 | -0.0 |
04/03/2024 |
19.45
|
3,900 | 19.40 | 19.50 | 19.40 | 0 | 3,000 | -0.1 |
01/03/2024 |
19.40
|
1,400 | 19.95 | 20 | 19.40 | 0 | 1,018 | -0.0 |
29/02/2024 |
19.95
|
7,700 | 20 | 20.15 | 19.95 | 0 | 5,500 | -0.1 |
28/02/2024 |
20
|
6,400 | 19.95 | 20 | 19.60 | 0 | 4,000 | -0.1 |
27/02/2024 |
19.95
|
700 | 19.95 | 19.95 | 19 | 0 | 0 | 0 |
26/02/2024 |
19.95
|
1,900 | 19.85 | 19.95 | 19.80 | 0 | 100 | -0.0 |
23/02/2024 |
19.85
|
1,000 | 20 | 20 | 19.85 | 0 | 0 | 0 |
22/02/2024 |
20
|
1,300 | 19.85 | 20 | 19.85 | 0 | 500 | -0.0 |
21/02/2024 |
19.85
|
700 | 19.90 | 19.90 | 19.25 | 0 | 0 | 0 |
20/02/2024 |
19.90
|
2,200 | 19.90 | 19.95 | 19.85 | 0 | 500 | -0.0 |
19/02/2024 |
19.90
|
1,600 | 19.90 | 20 | 19.90 | 0 | 500 | -0.0 |
16/02/2024 |
19.90
|
900 | 19.90 | 19.90 | 19.05 | 0 | 0 | 0 |
15/02/2024 |
19.90
|
400 | 19.85 | 19.95 | 19 | 0 | 0 | 0 |
06/02/2024 |
19.85
|
1,700 | 19.50 | 19.95 | 19.50 | 0 | 1,500 | -0.0 |
05/02/2024 |
19.50
|
2,000 | 19.95 | 20 | 19.10 | 0 | 1,100 | -0.0 |
02/02/2024 |
19.95
|
1,200 | 19.80 | 20.30 | 19.95 | 0 | 300 | -0.0 |
01/02/2024 |
19.80
|
1,300 | 19.80 | 19.85 | 19.80 | 0 | 0 | 0 |
31/01/2024 |
19.80
|
800 | 20.40 | 20.40 | 19.55 | 0 | 0 | 0 |
30/01/2024 |
20.40
|
200 | 20.45 | 20.45 | 20.40 | 0 | 0 | 0 |
29/01/2024 |
20.45
|
500 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
26/01/2024 |
20.50
|
3,100 | 21 | 21 | 19.90 | 0 | 1,000 | -0.0 |
25/01/2024 |
21
|
1,100 | 21.05 | 21.05 | 20.90 | 0 | 500 | -0.0 |
24/01/2024 |
21.05
|
3,900 | 20.90 | 22.30 | 21 | 0 | 2,000 | -0.0 |
23/01/2024 |
20.90
|
1,100 | 21.10 | 21.10 | 20.90 | 500 | 500 | -0 |
22/01/2024 |
21.10
|
2,500 | 20.95 | 21.10 | 20.90 | 2,000 | 300 | 0.0 |
19/01/2024 |
20.95
|
2,700 | 20.95 | 20.95 | 20.90 | 0 | 0 | 0 |
18/01/2024 |
20.95
|
2,100 | 20.20 | 21.20 | 20.20 | 0 | 100 | -0.0 |
17/01/2024 |
20.20
|
1,200 | 21.05 | 21.55 | 20.20 | 0 | 0 | 0 |
16/01/2024 |
21.05
|
600 | 21.15 | 21.40 | 20.80 | 0 | 0 | 0 |
15/01/2024 |
21.15
|
900 | 21.10 | 21.15 | 21.10 | 0 | 500 | -0.0 |
12/01/2024 |
21.10
|
5,800 | 21.20 | 21.95 | 21.10 | 0 | 1,000 | -0.0 |
11/01/2024 |
21.20
|
4,800 | 21.10 | 21.20 | 20.80 | 0 | 2,900 | -0.1 |
10/01/2024 |
21.10
|
6,800 | 21.85 | 21.85 | 20.35 | 0 | 5,400 | -0.1 |
09/01/2024 |
21.85
|
3,700 | 22.20 | 22.20 | 20.90 | 0 | 1,200 | -0.0 |
08/01/2024 |
22.20
|
4,500 | 22 | 23 | 20.85 | 0 | 500 | -0.0 |
05/01/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
04/01/2024 |
22
|
3,200 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
03/01/2024 |
22.20
|
6,300 | 22.60 | 22.60 | 21.60 | 0 | 0 | 0 |
02/01/2024 |
22.60
|
100 | 21.50 | 22.60 | 22.60 | 0 | 0 | 0 |
29/12/2023 |
21.50
|
1,500 | 21.50 | 21.50 | 20.45 | 0 | 0 | 0 |
28/12/2023 |
21.50
|
2,900 | 21.70 | 21.70 | 20.70 | 0 | 0 | 0 |
27/12/2023 |
21.70
|
2,300 | 20.60 | 21.70 | 20.75 | 0 | 0 | 0 |
26/12/2023 |
20.60
|
4,100 | 21.40 | 21.40 | 20.40 | 0 | 3,200 | -0.1 |
25/12/2023 |
21.40
|
1,600 | 21.50 | 22.80 | 20.95 | 0 | 0 | 0 |
22/12/2023 |
21.50
|
5,800 | 21.75 | 22 | 21.50 | 0 | 0 | 0 |
21/12/2023 |
21.75
|
886,300 | 21.30 | 21.80 | 21.35 | 840,100 | 884,600 | -1.0 |
20/12/2023 |
21.30
|
3,900 | 21.85 | 23.15 | 21.10 | 300 | 1,200 | -0.0 |
19/12/2023 |
21.85
|
800 | 22 | 22 | 21.80 | 0 | 0 | 0 |
18/12/2023 |
22
|
3,200 | 23.40 | 23.40 | 21.80 | 0 | 0 | 0 |
15/12/2023 |
23.40
|
5,200 | 23.40 | 23.40 | 23.25 | 0 | 0 | 0 |
14/12/2023 |
23.40
|
5,300 | 22.45 | 23.40 | 21.10 | 0 | 3,200 | -0.1 |
13/12/2023 |
22.45
|
700 | 22.45 | 22.45 | 22.40 | 0 | 0 | 0 |
12/12/2023 |
22.45
|
4,000 | 22.45 | 22.60 | 22.45 | 0 | 0 | 0 |
11/12/2023 |
22.45
|
12,500 | 22 | 22.50 | 21 | 0 | 6,400 | -0.1 |
08/12/2023 |
22
|
1,500 | 22 | 23.45 | 21.40 | 0 | 0 | 0 |
07/12/2023 |
22
|
2,600 | 22.80 | 22.80 | 21.80 | 0 | 1,000 | -0.0 |
06/12/2023 |
22.80
|
3,200 | 22.15 | 22.95 | 21.15 | 0 | 0 | 0 |
05/12/2023 |
22.15
|
700 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
04/12/2023 |
22.15
|
5,700 | 22.15 | 23.45 | 21.15 | 0 | 4,300 | -0.1 |
01/12/2023 |
22.15
|
1,800 | 22 | 23.40 | 22.05 | 0 | 0 | 0 |
30/11/2023 |
22
|
500 | 23.05 | 23.05 | 22 | 200 | 0 | 0.0 |
29/11/2023 |
23.05
|
1,200 | 22.35 | 23.20 | 22.40 | 0 | 400 | -0.0 |
28/11/2023 |
22.35
|
3,000 | 22.35 | 22.50 | 22.35 | 0 | 1,800 | -0.0 |