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) |
-1.09 | -10.63% | 7,728,300 | -125,000 | -1.3 |
9
10.30
9.16
|
2 tháng
(2024-07-22) |
-1.14 | -11.07% | 16,872,300 | -31,770 | -0.4 |
9
10.40
9.16
|
3 tháng
(2024-06-21) |
-3.84 | -29.54% | 30,817,400 | -104,070 | -1.3 |
9
13
9.16
|
6 tháng
(2024-03-25) |
-7.24 | -44.15% | 91,345,700 | -427,130 | -6.4 |
9
16.90
9.16
|
12 tháng
(2023-09-25) |
-7.69 | -45.64% | 208,697,100 | -79,330 | -1.0 |
9
17.90
9.16
|
24 tháng
(2022-09-30) |
-16.29 | -64% | 383,495,200 | 191,611 | 1.7 |
9
25.45
9.16
|
36 tháng
(2021-10-05) |
-13.06 | -58.78% | 469,966,200 | 19,251 | 2.3 |
9
54.65
9.16
|
60 tháng
(2019-10-16) |
2.30 | 33.54% | 535,169,320 | -221,439 | -4.8 |
5.75
54.65
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
18.49
|
229,700 | 18.78 | 18.78 | 17.89 | 300 | 3,800 | -0.1 |
06/07/2021 |
18.78
|
107,200 | 19.12 | 19.51 | 18.78 | 0 | 3,300 | -0.1 |
05/07/2021 |
19.12
|
135,700 | 19.59 | 19.61 | 19.09 | 100 | 7,800 | -0.3 |
02/07/2021 |
19.59
|
135,900 | 19.67 | 19.77 | 19.56 | 2,100 | 0 | 0.1 |
01/07/2021 |
19.67
|
120,500 | 19.82 | 19.90 | 19.61 | 100 | 2,100 | -0.1 |
30/06/2021 |
19.82
|
80,100 | 19.80 | 20.03 | 19.67 | 2,400 | 0 | 0.1 |
29/06/2021 |
19.80
|
149,800 | 19.59 | 20.29 | 19.46 | 3,500 | 1,700 | 0.1 |
28/06/2021 |
19.59
|
203,700 | 19.82 | 20.34 | 19.56 | 2,100 | 2,700 | -0.0 |
25/06/2021 |
19.82
|
121,900 | 19.59 | 19.87 | 19.40 | 3,000 | 1,200 | 0.1 |
24/06/2021 |
19.59
|
238,800 | 20.34 | 20.34 | 19.56 | 600 | 5,000 | -0.2 |
23/06/2021 |
20.34
|
254,900 | 21.86 | 21.86 | 20.34 | 0 | 7,000 | -0.3 |
22/06/2021 |
21.86
|
411,500 | 20.58 | 22.01 | 21.39 | 1,100 | 4,100 | -0.1 |
21/06/2021 |
20.58
|
585,200 | 19.25 | 20.58 | 19.72 | 8,000 | 0 | 0.3 |
18/06/2021 |
19.25
|
143,300 | 19.14 | 19.27 | 19.04 | 900 | 100 | 0.0 |
17/06/2021 |
19.14
|
81,400 | 19.30 | 19.30 | 18.70 | 0 | 1,700 | -0.1 |
16/06/2021 |
19.30
|
130,800 | 18.83 | 19.56 | 18.52 | 600 | 2,800 | -0.1 |
15/06/2021 |
18.83
|
88,400 | 18.57 | 19.04 | 18.67 | 0 | 2,200 | -0.1 |
14/06/2021 |
18.57
|
227,700 | 18.99 | 19.09 | 18.57 | 3,400 | 0 | 0.1 |
11/06/2021 |
18.99
|
69,400 | 19.20 | 19.35 | 18.99 | 900 | 100 | 0.0 |
10/06/2021 |
19.20
|
39,300 | 19.40 | 19.67 | 19.14 | 0 | 5,700 | -0.2 |
09/06/2021 |
19.40
|
40,900 | 19.56 | 19.82 | 18.83 | 500 | 5,000 | -0.2 |
08/06/2021 |
19.56
|
171,700 | 19.80 | 20.87 | 18.41 | 100 | 3,400 | -0.1 |
07/06/2021 |
19.80
|
102,200 | 19.30 | 20.19 | 19.61 | 500 | 2,700 | -0.1 |
04/06/2021 |
19.30
|
195,200 | 18.88 | 19.43 | 18.91 | 8,400 | 0 | 0.3 |
03/06/2021 |
18.88
|
144,900 | 18.83 | 18.88 | 18.73 | 1,300 | 0 | 0.0 |
02/06/2021 |
18.83
|
102,400 | 18.86 | 19.20 | 18.52 | 2,000 | 0 | 0.1 |
01/06/2021 |
18.86
|
53,700 | 18.73 | 19.20 | 18.73 | 4,100 | 1,500 | 0.1 |
31/05/2021 |
18.73
|
62,700 | 18.65 | 18.78 | 18.52 | 2,200 | 0 | 0.1 |
28/05/2021 |
18.65
|
156,700 | 18.75 | 18.75 | 18.47 | 3,100 | 500 | 0.1 |
27/05/2021 |
18.75
|
159,900 | 19.17 | 19.17 | 18.70 | 0 | 2,200 | -0.1 |
26/05/2021 |
19.17
|
116,900 | 19.56 | 19.61 | 19.09 | 0 | 800 | -0.0 |
25/05/2021 |
19.56
|
104,900 | 19.56 | 20.29 | 19.46 | 1,500 | 6,700 | -0.2 |
24/05/2021 |
19.56
|
167,600 | 19.09 | 20.42 | 19.56 | 4,900 | 1,100 | 0.1 |
21/05/2021 |
19.09
|
212,700 | 18.02 | 19.27 | 17.87 | 5,700 | 8,000 | -0.1 |
20/05/2021 |
18.02
|
262,200 | 19.20 | 19.20 | 17.89 | 3,200 | 900 | 0.1 |
19/05/2021 |
19.20
|
125,700 | 19.72 | 19.72 | 18.99 | 0 | 3,600 | -0.1 |
18/05/2021 |
19.72
|
141,800 | 20.24 | 20.24 | 19.72 | 0 | 5,800 | -0.2 |
17/05/2021 |
20.24
|
69,900 | 20.50 | 20.60 | 20.19 | 0 | 3,100 | -0.1 |
14/05/2021 |
20.50
|
105,000 | 20.40 | 20.50 | 20.29 | 2,200 | 700 | 0.1 |
13/05/2021 |
20.40
|
100,000 | 20.66 | 20.76 | 20.40 | 1,500 | 0 | 0.1 |
12/05/2021 |
20.66
|
61,800 | 20.71 | 20.81 | 20.50 | 6,800 | 0 | 0.3 |
11/05/2021 |
20.71
|
120,200 | 20.45 | 20.76 | 20.11 | 6,200 | 1,900 | 0.2 |
10/05/2021 |
20.45
|
140,000 | 21.23 | 21.23 | 20.34 | 0 | 700 | -0.0 |
07/05/2021 |
21.23
|
213,700 | 20.81 | 21.23 | 20.08 | 900 | 3,400 | -0.1 |
06/05/2021 |
20.81
|
172,700 | 21.33 | 21.33 | 20.76 | 900 | 4,200 | -0.1 |
05/05/2021 |
21.33
|
63,300 | 20.87 | 21.67 | 20.87 | 600 | 5,100 | -0.2 |
04/05/2021 |
20.87
|
179,900 | 21.13 | 21.13 | 20.08 | 4,200 | 11,300 | -0.3 |
29/04/2021 |
21.13
|
480,000 | 22.04 | 22.04 | 20.94 | 6,000 | 300 | 0.2 |
28/04/2021 |
22.04
|
83,900 | 22.17 | 22.27 | 22.01 | 700 | 1,300 | -0.0 |
27/04/2021 |
22.17
|
117,900 | 22.43 | 22.82 | 22.06 | 1,700 | 0 | 0.1 |
26/04/2021 |
22.43
|
105,800 | 22.90 | 22.95 | 22.35 | 700 | 4,500 | -0.2 |
23/04/2021 |
22.90
|
139,400 | 22.69 | 22.90 | 22.06 | 500 | 2,300 | -0.1 |
22/04/2021 |
22.69
|
66,100 | 23.26 | 23.45 | 22.43 | 0 | 4,500 | -0.2 |
20/04/2021 |
23.26
|
96,200 | 22.87 | 23.45 | 22.69 | 7,000 | 200 | 0.3 |
19/04/2021 |
22.87
|
135,200 | 22.87 | 23.58 | 22.43 | 2,100 | 2,200 | -0.0 |
16/04/2021 |
22.87
|
91,200 | 23.47 | 23.47 | 22.80 | 100 | 2,700 | -0.1 |
15/04/2021 |
23.47
|
143,400 | 23.79 | 23.79 | 23.21 | 200 | 7,100 | -0.3 |
14/04/2021 |
23.79
|
53,800 | 23.79 | 23.94 | 23.42 | 0 | 7,700 | -0.3 |
13/04/2021 |
23.79
|
69,500 | 24.46 | 24.57 | 23.53 | 1,300 | 200 | 0.1 |
12/04/2021 |
24.46
|
356,100 | 23.45 | 24.62 | 23.32 | 1,500 | 6,100 | -0.2 |
09/04/2021 |
23.45
|
28,100 | 23.47 | 23.47 | 23.26 | 0 | 300 | -0.0 |
08/04/2021 |
23.47
|
117,800 | 23.47 | 23.53 | 23.37 | 500 | 200 | 0.0 |
07/04/2021 |
23.47
|
85,700 | 23.19 | 23.47 | 22.95 | 700 | 500 | 0.0 |
06/04/2021 |
23.19
|
70,600 | 23.47 | 23.47 | 23.11 | 900 | 0 | 0.0 |
05/04/2021 |
23.47
|
127,800 | 23.32 | 23.47 | 23.32 | 200 | 1,000 | -0.0 |
02/04/2021 |
23.32
|
53,000 | 23.37 | 23.58 | 23.21 | 3,500 | 0 | 0.2 |
01/04/2021 |
23.37
|
65,700 | 23.16 | 23.42 | 23.06 | 2,400 | 400 | 0.1 |
31/03/2021 |
23.16
|
88,200 | 23.37 | 23.47 | 23.06 | 6,000 | 1,500 | 0.2 |
30/03/2021 |
23.37
|
37,800 | 23.37 | 23.40 | 23.06 | 6,000 | 1,400 | 0.2 |
29/03/2021 |
23.37
|
80,900 | 22.90 | 23.42 | 22.90 | 3,000 | 0 | 0.1 |
26/03/2021 |
22.90
|
146,700 | 23.06 | 23.47 | 22.33 | 14,900 | 1,300 | 0.6 |
25/03/2021 |
23.06
|
198,500 | 22.95 | 23.11 | 22.43 | 3,400 | 800 | 0.1 |
24/03/2021 |
22.95
|
226,200 | 23.73 | 23.73 | 22.95 | 2,300 | 2,300 | 0.0 |
23/03/2021 |
23.73
|
143,900 | 24.46 | 24.46 | 23.37 | 2,500 | 4,700 | -0.1 |
22/03/2021 |
24.46
|
138,200 | 24.52 | 24.78 | 24.23 | 2,400 | 1,500 | 0.0 |
19/03/2021 |
24.52
|
127,700 | 24.52 | 24.88 | 23.99 | 400 | 2,300 | -0.1 |
18/03/2021 |
24.52
|
78,400 | 24.78 | 25.17 | 24.26 | 500 | 7,000 | -0.3 |
17/03/2021 |
24.78
|
208,600 | 24.26 | 25.56 | 23.99 | 9,000 | 2,100 | 0.3 |
16/03/2021 |
24.26
|
406,400 | 22.93 | 24.26 | 22.93 | 6,100 | 0 | 0.3 |
15/03/2021 |
22.93
|
110,100 | 22.82 | 23.00 | 22.64 | 3,200 | 1,000 | 0.1 |
12/03/2021 |
22.82
|
112,000 | 23.08 | 23.32 | 22.69 | 400 | 7,300 | -0.3 |
11/03/2021 |
23.08
|
73,100 | 23.24 | 23.47 | 22.95 | 500 | 4,100 | -0.2 |
10/03/2021 |
23.24
|
84,300 | 23.26 | 23.42 | 22.80 | 0 | 5,000 | -0.2 |
09/03/2021 |
23.26
|
162,100 | 22.85 | 23.68 | 22.64 | 5,700 | 300 | 0.2 |
08/03/2021 |
22.85
|
177,800 | 22.43 | 23.03 | 22.43 | 3,000 | 400 | 0.1 |
05/03/2021 |
22.43
|
134,500 | 22.64 | 22.64 | 21.65 | 900 | 7,400 | -0.3 |
04/03/2021 |
22.64
|
224,000 | 23.32 | 23.32 | 22.17 | 1,800 | 4,900 | -0.1 |
03/03/2021 |
23.32
|
230,000 | 23.68 | 23.68 | 23.21 | 4,800 | 4,500 | 0.0 |
02/03/2021 |
23.68
|
163,200 | 23.63 | 24.20 | 23.11 | 1,800 | 4,000 | -0.1 |
01/03/2021 |
23.63
|
366,200 | 22.22 | 23.76 | 22.30 | 13,600 | 1,200 | 0.6 |
26/02/2021 |
22.22
|
281,000 | 21.33 | 22.43 | 20.60 | 6,300 | 3,100 | 0.1 |
25/02/2021 |
21.33
|
138,600 | 21.33 | 21.39 | 20.92 | 3,200 | 0 | 0.1 |
24/02/2021 |
21.33
|
270,400 | 21.70 | 21.88 | 20.71 | 900 | 5,600 | -0.2 |
23/02/2021 |
21.70
|
135,300 | 21.96 | 21.96 | 21.49 | 8,900 | 5,200 | 0.2 |
22/02/2021 |
21.96
|
298,200 | 21.65 | 22.69 | 21.49 | 3,100 | 3,100 | -0.0 |
19/02/2021 |
21.65
|
373,800 | 20.27 | 21.67 | 20.87 | 700 | 4,000 | -0.1 |
18/02/2021 |
20.27
|
176,100 | 18.96 | 20.27 | 19.27 | 1,300 | 200 | 0.0 |
17/02/2021 |
18.96
|
168,800 | 17.74 | 18.96 | 17.79 | 17,200 | 0 | 0.6 |
09/02/2021 |
17.74
|
194,800 | 17.11 | 17.74 | 16.69 | 6,300 | 0 | 0.2 |
08/02/2021 |
17.11
|
107,800 | 17.68 | 17.94 | 16.95 | 200 | 2,300 | -0.1 |