Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.10 | -7.42% | 26,700 | 1,600 | 0.0 |
26
30
26.20
|
2 tháng
(2024-07-22) |
-1.90 | -6.76% | 65,400 | 2,100 | 0.1 |
26
30
26.20
|
3 tháng
(2024-06-21) |
-2.50 | -8.71% | 136,600 | 7,900 | 0.2 |
26
30
26.20
|
6 tháng
(2024-03-25) |
3.10 | 13.42% | 639,700 | 15,700 | 0.4 |
21
30
26.20
|
12 tháng
(2023-09-26) |
7.94 | 43.45% | 1,067,500 | 42,700 | 1.1 |
16.96
30
26.20
|
24 tháng
(2022-09-30) |
8.96 | 51.98% | 1,519,176 | 39,565 | 1.1 |
15.56
30
26.20
|
36 tháng
(2021-10-05) |
5.23 | 24.96% | 2,556,566 | 41,165 | 1.1 |
15.56
30
26.20
|
60 tháng
(2019-10-16) |
-1.29 | -4.69% | 5,247,965 | 44,690 | 1.1 |
14.91
30
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/10/2021 |
23.30
|
8,400 | 22.83 | 23.76 | 23.20 | 0 | 0 | 0 |
15/10/2021 |
22.83
|
13,300 | 21.99 | 23.20 | 22.46 | 0 | 0 | 0 |
14/10/2021 |
21.99
|
100 | 22.83 | 22.83 | 21.99 | 0 | 0 | 0 |
13/10/2021 |
22.83
|
18,500 | 22.64 | 23.30 | 22.55 | 0 | 100 | -0.0 |
12/10/2021 |
22.64
|
8,000 | 21.53 | 22.64 | 21.71 | 0 | 0 | 0 |
11/10/2021 |
21.53
|
11,600 | 21.43 | 22.36 | 21.43 | 200 | 0 | 0.0 |
08/10/2021 |
21.43
|
22,000 | 21.43 | 21.53 | 21.34 | 1,000 | 0 | 0.0 |
07/10/2021 |
21.43
|
6,840 | 21.06 | 21.90 | 20.69 | 0 | 0 | 0 |
06/10/2021 |
21.06
|
14,300 | 20.97 | 21.15 | 21.06 | 0 | 0 | 0 |
05/10/2021 |
20.97
|
4,000 | 20.97 | 21.34 | 20.97 | 0 | 0 | 0 |
04/10/2021 |
20.97
|
18,600 | 20.50 | 22.18 | 20.59 | 0 | 200 | -0.0 |
01/10/2021 |
20.50
|
9,700 | 20.50 | 20.50 | 20.13 | 0 | 0 | 0 |
30/09/2021 |
20.50
|
4,467 | 21.43 | 21.43 | 20.50 | 0 | 0 | 0 |
29/09/2021 |
21.43
|
8,900 | 19.94 | 21.43 | 19.94 | 0 | 400 | -0.0 |
28/09/2021 |
19.94
|
4,200 | 19.57 | 20.03 | 19.75 | 0 | 0 | 0 |
27/09/2021 |
19.57
|
5,000 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
24/09/2021 |
19.57
|
1,435 | 19.48 | 19.57 | 19.38 | 0 | 0 | 0 |
23/09/2021 |
19.48
|
3,200 | 19.94 | 19.94 | 19.20 | 0 | 0 | 0 |
22/09/2021 |
19.94
|
1,600 | 20.03 | 20.03 | 19.29 | 0 | 0 | 0 |
21/09/2021 |
20.03
|
12,300 | 19.48 | 20.03 | 19.10 | 0 | 0 | 0 |
20/09/2021 |
19.48
|
7,800 | 19.85 | 19.85 | 19.48 | 0 | 0 | 0 |
17/09/2021 |
19.85
|
9,900 | 19.57 | 20.03 | 19.10 | 0 | 3,000 | -0.1 |
16/09/2021 |
19.57
|
5,600 | 19.75 | 19.75 | 19.29 | 0 | 0 | 0 |
15/09/2021 |
19.75
|
13,600 | 19.57 | 20.41 | 19.57 | 0 | 0 | 0 |
14/09/2021 |
19.57
|
41,180 | 21.06 | 21.43 | 19.57 | 1,000 | 0 | 0.0 |
13/09/2021 |
21.06
|
70,800 | 18.64 | 21.06 | 19.57 | 5,000 | 0 | 0.1 |
10/09/2021 |
18.64
|
29,300 | 19.57 | 19.57 | 18.45 | 900 | 0 | 0.0 |
09/09/2021 |
19.57
|
22,100 | 17.89 | 19.57 | 17.89 | 0 | 0 | 0 |
08/09/2021 |
17.89
|
9,300 | 17.98 | 17.98 | 17.80 | 0 | 0 | 0 |
07/09/2021 |
17.98
|
2,800 | 17.89 | 17.98 | 17.98 | 0 | 0 | 0 |
06/09/2021 |
17.89
|
3,900 | 18.26 | 18.26 | 17.89 | 400 | 0 | 0.0 |
01/09/2021 |
18.26
|
200 | 17.70 | 18.26 | 17.70 | 0 | 0 | 0 |
31/08/2021 |
17.70
|
3,400 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
30/08/2021 |
17.70
|
12,900 | 17.89 | 17.89 | 17.70 | 0 | 0 | 0 |
27/08/2021 |
17.89
|
0 | 17.80 | 17.89 | 17.89 | 0 | 0 | 0 |
26/08/2021 |
17.80
|
2,620 | 17.80 | 18.92 | 17.80 | 0 | 0 | 0 |
25/08/2021 |
17.80
|
6,400 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
24/08/2021 |
17.80
|
1,300 | 18.26 | 18.26 | 17.80 | 0 | 0 | 0 |
23/08/2021 |
18.26
|
310 | 17.80 | 18.92 | 18.26 | 0 | 0 | 0 |
20/08/2021 |
17.80
|
4,100 | 18.08 | 18.64 | 17.70 | 0 | 0 | 0 |
19/08/2021 |
18.08
|
3,700 | 17.70 | 18.26 | 17.89 | 0 | 0 | 0 |
18/08/2021 |
17.70
|
4,400 | 18.08 | 18.08 | 17.70 | 0 | 0 | 0 |
17/08/2021 |
18.08
|
200 | 17.70 | 19.01 | 18.08 | 0 | 0 | 0 |
16/08/2021 |
17.70
|
6,900 | 18.17 | 18.17 | 17.70 | 0 | 0 | 0 |
13/08/2021 |
18.17
|
30 | 18.26 | 18.26 | 18.17 | 0 | 0 | 0 |
12/08/2021 |
18.26
|
1,300 | 18.26 | 18.26 | 18.17 | 0 | 0 | 0 |
11/08/2021 |
18.26
|
600 | 18.36 | 18.36 | 18.26 | 0 | 0 | 0 |
10/08/2021 |
18.36
|
100 | 18.17 | 18.36 | 18.36 | 0 | 0 | 0 |
09/08/2021 |
18.17
|
1,400 | 18.45 | 18.45 | 17.61 | 0 | 0 | 0 |
06/08/2021 |
18.45
|
2,500 | 18.08 | 19.48 | 18.08 | 0 | 0 | 0 |
05/08/2021 |
18.08
|
800 | 18.54 | 18.54 | 17.43 | 0 | 0 | 0 |
04/08/2021 |
18.54
|
6,500 | 17.70 | 18.54 | 17.70 | 0 | 0 | 0 |
03/08/2021 |
17.70
|
7,100 | 17.61 | 17.70 | 17.61 | 0 | 0 | 0 |
02/08/2021 |
17.61
|
7,100 | 17.61 | 17.70 | 17.52 | 0 | 0 | 0 |
30/07/2021 |
17.61
|
1,400 | 17.61 | 17.61 | 17.43 | 0 | 0 | 0 |
29/07/2021 |
17.61
|
3,500 | 17.33 | 17.61 | 17.15 | 0 | 0 | 0 |
28/07/2021 |
17.33
|
500 | 17.24 | 17.33 | 17.33 | 0 | 500 | -0.0 |
27/07/2021 |
17.24
|
700 | 17.43 | 17.52 | 17.15 | 0 | 0 | 0 |
26/07/2021 |
17.43
|
5,600 | 17.24 | 17.43 | 17.05 | 0 | 0 | 0 |
23/07/2021 |
17.24
|
7,710 | 17.33 | 17.33 | 16.77 | 500 | 500 | 0.0 |
22/07/2021 |
17.33
|
4,014 | 17.33 | 17.33 | 17.24 | 0 | 0 | 0 |
21/07/2021 |
17.33
|
3,100 | 17.61 | 17.61 | 17.24 | 0 | 0 | 0 |
20/07/2021 |
17.61
|
500 | 17.70 | 17.70 | 17.61 | 0 | 0 | 0 |
19/07/2021 |
17.70
|
2,100 | 17.52 | 17.70 | 17.70 | 2,100 | 0 | 0.0 |
16/07/2021 |
17.52
|
1,000 | 17.43 | 17.52 | 17.52 | 0 | 0 | 0 |
15/07/2021 |
17.43
|
3,600 | 17.33 | 17.43 | 17.05 | 0 | 0 | 0 |
14/07/2021 |
17.33
|
2,700 | 17.33 | 17.61 | 17.33 | 0 | 0 | 0 |
13/07/2021 |
17.33
|
30 | 17.24 | 17.33 | 17.33 | 0 | 0 | 0 |
12/07/2021 |
17.24
|
2,400 | 17.70 | 17.70 | 16.77 | 0 | 0 | 0 |
09/07/2021 |
17.70
|
700 | 17.98 | 18.08 | 17.70 | 0 | 0 | 0 |
08/07/2021 |
17.98
|
3,000 | 18.26 | 18.36 | 17.98 | 0 | 0 | 0 |
07/07/2021 |
18.26
|
12,200 | 18.36 | 18.36 | 18.17 | 0 | 0 | 0 |
06/07/2021 |
18.36
|
5,100 | 18.45 | 18.45 | 18.36 | 1,000 | 0 | 0.0 |
05/07/2021 |
18.45
|
7,120 | 18.54 | 19.01 | 18.36 | 0 | 0 | 0 |
02/07/2021 |
18.54
|
5,600 | 18.45 | 18.82 | 18.54 | 0 | 0 | 0 |
01/07/2021 |
18.45
|
6,200 | 18.36 | 18.45 | 18.36 | 0 | 0 | 0 |
30/06/2021 |
18.36
|
2,800 | 18.45 | 18.45 | 18.26 | 0 | 0 | 0 |
29/06/2021 |
18.45
|
5,500 | 18.45 | 18.45 | 18.36 | 0 | 4,400 | -0.1 |
28/06/2021 |
18.45
|
17,128 | 18.45 | 18.45 | 18.26 | 0 | 0 | 0 |
25/06/2021 |
18.45
|
4,224 | 18.45 | 18.73 | 18.26 | 0 | 0 | 0 |
24/06/2021 |
18.45
|
16,600 | 18.08 | 20.50 | 18.08 | 5,000 | 0 | 0.1 |
23/06/2021 |
18.08
|
11,019 | 17.89 | 18.17 | 17.98 | 0 | 0 | 0 |
22/06/2021 |
17.89
|
41,200 | 17.52 | 17.98 | 17.52 | 0 | 0 | 0 |
21/06/2021 |
17.52
|
12,500 | 17.52 | 17.61 | 17.33 | 0 | 500 | 0 |
18/06/2021 |
17.52
|
4,938 | 17.61 | 17.70 | 17.33 | 0 | 100 | -0.0 |
17/06/2021 |
17.61
|
5,300 | 17.70 | 17.70 | 17.24 | 0 | 0 | 0 |
16/06/2021 |
17.70
|
1,900 | 17.89 | 17.89 | 17.70 | 0 | 0 | 0 |
15/06/2021 |
17.89
|
7,500 | 17.70 | 17.89 | 17.33 | 5,000 | 4,400 | 0.0 |
14/06/2021 |
17.70
|
4,500 | 18.17 | 18.17 | 17.70 | 0 | 0 | 0 |
11/06/2021 |
18.17
|
6,900 | 17.70 | 18.17 | 17.89 | 0 | 0 | 0 |
10/06/2021 |
17.70
|
3,600 | 18.17 | 18.17 | 17.70 | 0 | 0 | 0 |
09/06/2021 |
18.17
|
7,900 | 17.61 | 18.17 | 18.08 | 4,500 | 0 | 0.1 |
08/06/2021 |
17.61
|
2,000 | 17.70 | 18.17 | 15.84 | 0 | 1,000 | -0.0 |
07/06/2021 |
17.70
|
20,200 | 17.05 | 17.70 | 17.15 | 500 | 0 | 0.0 |
04/06/2021 |
17.05
|
5,800 | 17.43 | 17.43 | 17.05 | 0 | 0 | 0 |
03/06/2021 |
17.43
|
3,800 | 17.24 | 17.61 | 16.96 | 1,000 | 500 | 0.0 |
02/06/2021 |
17.24
|
3,900 | 17.15 | 17.24 | 16.96 | 0 | 0 | 0 |
01/06/2021 |
17.15
|
7,900 | 17.15 | 17.15 | 16.77 | 1,300 | 0 | 0.0 |
31/05/2021 |
17.15
|
10,900 | 17.24 | 17.24 | 16.77 | 2,000 | 0 | 0.0 |
28/05/2021 |
17.24
|
6,100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |