Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1 | -7.94% | 6,364,800 | 15,591 | 0.2 |
11.60
13.50
11.60
|
2 tháng
(2024-09-16) |
-0.70 | -5.69% | 10,242,800 | 11,491 | 0.1 |
11.60
13.50
11.60
|
3 tháng
(2024-08-15) |
-0.60 | -4.92% | 15,096,200 | 19,191 | 0.2 |
11.60
13.50
11.60
|
6 tháng
(2024-05-17) |
-6.20 | -34.83% | 69,571,800 | -109,788,542 | -1,625.0 |
11.60
18.20
11.60
|
12 tháng
(2023-11-20) |
-3 | -20.55% | 96,404,200 | -109,903,742 | -1,626.7 |
11.60
18.40
11.60
|
24 tháng
(2022-11-24) |
1.30 | 12.62% | 179,821,168 | -109,792,432 | -1,625.3 |
10
19.50
11.60
|
36 tháng
(2021-11-29) |
-18.80 | -61.84% | 288,860,805 | -109,691,324 | -1,623.0 |
8.20
33.50
11.60
|
60 tháng
(2019-12-10) |
-2.30 | -16.55% | 574,336,776 | -127,638,691 | -1,976.0 |
8.20
33.50
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/08/2021 |
20.30
|
401,392 | 20.40 | 20.60 | 20.10 | 0 | 0 | 0 |
30/08/2021 |
20.40
|
716,018 | 19.40 | 20.50 | 19.40 | 0 | 0 | 0 |
27/08/2021 |
19.40
|
425,941 | 19.40 | 19.50 | 18.90 | 0 | 0 | 0 |
26/08/2021 |
19.40
|
472,004 | 19.80 | 20 | 19.10 | 0 | 0 | 0 |
25/08/2021 |
19.80
|
358,260 | 19.50 | 19.80 | 19.30 | 0 | 0 | 0 |
24/08/2021 |
19.50
|
584,601 | 19.50 | 19.90 | 19.20 | 0 | 1,200 | -0.0 |
23/08/2021 |
19.50
|
823,290 | 20.50 | 20.70 | 19.40 | 1,500 | 3,100 | -0.0 |
20/08/2021 |
20.50
|
1,653,700 | 21.10 | 21.80 | 19.70 | 0 | 400 | -0.0 |
19/08/2021 |
21.10
|
553,600 | 21.20 | 21.40 | 20.90 | 1,000 | 100 | 0.0 |
18/08/2021 |
21.20
|
680,000 | 21.30 | 21.80 | 21.10 | 3,400 | 2,600 | 0.0 |
17/08/2021 |
21.30
|
1,689,400 | 20.70 | 21.70 | 20.70 | 0 | 83,800 | -1.8 |
16/08/2021 |
20.70
|
486,493 | 20.70 | 20.80 | 20.30 | 0 | 0 | 0 |
13/08/2021 |
20.70
|
640,557 | 20.60 | 20.80 | 19.80 | 0 | 200 | -0.0 |
12/08/2021 |
20.60
|
533,300 | 20.60 | 21.10 | 20.30 | 0 | 200 | -0.0 |
11/08/2021 |
20.60
|
900,909 | 21 | 21.40 | 20.50 | 500 | 300 | 0.0 |
10/08/2021 |
21
|
832,652 | 20.80 | 21.50 | 20.80 | 0 | 400 | -0.0 |
09/08/2021 |
20.80
|
739,019 | 20.40 | 21 | 20.40 | 4,700 | 0 | 0.1 |
06/08/2021 |
20.40
|
913,900 | 19.70 | 20.70 | 19.60 | 300 | 0 | 0.0 |
05/08/2021 |
19.70
|
253,600 | 19.60 | 19.70 | 19.50 | 100 | 0 | 0.0 |
04/08/2021 |
19.60
|
435,100 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
03/08/2021 |
19.50
|
319,900 | 19.50 | 19.80 | 19.10 | 0 | 3,800 | -0.1 |
02/08/2021 |
19.50
|
340,700 | 19.50 | 19.70 | 19.10 | 0 | 0 | 0 |
30/07/2021 |
19.50
|
594,200 | 19.20 | 19.70 | 19.10 | 0 | 100,000 | -1.9 |
29/07/2021 |
19.20
|
165,130 | 19.20 | 19.30 | 19 | 0 | 0 | 0 |
28/07/2021 |
19.20
|
136,900 | 19.30 | 19.40 | 19.10 | 400 | 0 | 0.0 |
27/07/2021 |
19.30
|
305,500 | 19.40 | 19.50 | 19.10 | 0 | 24,500 | -0.5 |
26/07/2021 |
19.40
|
174,700 | 19.40 | 19.50 | 19 | 1,200 | 1,500 | -0.0 |
23/07/2021 |
19.40
|
195,542 | 19.60 | 19.80 | 19.30 | 2,600 | 300 | 0.0 |
22/07/2021 |
19.60
|
478,956 | 19 | 19.70 | 18.90 | 1,100 | 1,500 | -0.0 |
21/07/2021 |
19
|
181,000 | 19 | 19.30 | 18.80 | 1,600 | 0 | 0.0 |
20/07/2021 |
19
|
322,800 | 19 | 19.10 | 18.60 | 0 | 0 | 0 |
19/07/2021 |
19
|
419,700 | 19.10 | 19.20 | 18.30 | 2,000 | 0 | 0.0 |
16/07/2021 |
19.10
|
130,607 | 19.40 | 19.50 | 19 | 1,700 | 0 | 0.0 |
15/07/2021 |
19.40
|
220,490 | 19 | 19.40 | 18.80 | 19,500 | 100 | 0.4 |
14/07/2021 |
19
|
393,000 | 19 | 19.10 | 18.70 | 0 | 0 | 0 |
13/07/2021 |
19
|
517,567 | 19 | 19.10 | 18.60 | 0 | 0 | 0 |
12/07/2021 |
19
|
1,042,031 | 18.60 | 19 | 17.50 | 200 | 0 | 0.0 |
09/07/2021 |
18.60
|
599,360 | 19.20 | 19.20 | 18.30 | 110,100 | 0 | 2.1 |
08/07/2021 |
19.20
|
393,436 | 19.20 | 19.50 | 18.90 | 0 | 0 | 0 |
07/07/2021 |
19.20
|
617,600 | 19 | 19.30 | 18.50 | 3,500 | 0 | 0.1 |
06/07/2021 |
19
|
923,664 | 19.70 | 20 | 18.60 | 500 | 700 | -0.0 |
05/07/2021 |
19.70
|
1,152,706 | 20.60 | 20.70 | 19.70 | 2,500 | 0 | 0.1 |
02/07/2021 |
20.60
|
649,037 | 20.70 | 20.90 | 20.30 | 200 | 0 | 0.0 |
01/07/2021 |
20.70
|
410,215 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
30/06/2021 |
20.60
|
435,948 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
29/06/2021 |
20.60
|
569,219 | 20.90 | 21.10 | 20.50 | 0 | 0 | 0 |
28/06/2021 |
20.90
|
627,452 | 21 | 21.20 | 20.40 | 300 | 0 | 0.0 |
25/06/2021 |
21
|
1,007,302 | 20.90 | 21.10 | 20.20 | 0 | 0 | 0 |
24/06/2021 |
20.90
|
1,542,642 | 21.80 | 22 | 20.50 | 14,000 | 2,000 | 0.3 |
23/06/2021 |
21.80
|
765,673 | 22.50 | 22.70 | 21.60 | 0 | 0 | 0 |
22/06/2021 |
22.50
|
1,183,286 | 22.70 | 23.70 | 22.50 | 0 | 6,000 | -0.1 |
21/06/2021 |
22.70
|
2,885,700 | 21.60 | 23.80 | 21.60 | 2,000 | 100 | 0 |
18/06/2021 |
21.60
|
913,373 | 21.40 | 21.90 | 21.10 | 0 | 0 | 0 |
17/06/2021 |
21.40
|
881,600 | 21.50 | 21.60 | 21 | 700 | 100 | 0.0 |
16/06/2021 |
21.50
|
944,310 | 21.90 | 22.30 | 21.10 | 7,000 | 1,200 | 0.1 |
15/06/2021 |
21.90
|
1,069,409 | 21.60 | 22.30 | 21.70 | 5,100 | 0 | 0.1 |
14/06/2021 |
21.60
|
1,361,520 | 21.30 | 22 | 18 | 0 | 3,000 | -0.1 |
11/06/2021 |
21.30
|
839,411 | 21.10 | 21.70 | 20.80 | 0 | 0 | 0 |
10/06/2021 |
21.10
|
687,454 | 21.30 | 22 | 21 | 0 | 0 | 0 |
09/06/2021 |
21.30
|
682,760 | 21.50 | 21.50 | 20.50 | 0 | 10 | -0.0 |
08/06/2021 |
21.50
|
3,214,724 | 21 | 22.50 | 21 | 0 | 1,000 | -0.0 |
07/06/2021 |
21
|
1,605,222 | 20.70 | 21.60 | 19.80 | 1,200 | 2,300 | -0.0 |
04/06/2021 |
20.70
|
1,350,222 | 21.10 | 21.30 | 20.20 | 200 | 0 | 0.0 |
03/06/2021 |
21.10
|
1,215,368 | 21 | 22.30 | 21 | 0 | 1,677 | -0.0 |
02/06/2021 |
21
|
3,068,394 | 19.60 | 21.60 | 19.60 | 100 | 6,000 | -0.1 |
01/06/2021 |
19.60
|
1,333,238 | 18.80 | 19.90 | 18.70 | 1,000 | 4,300 | -0.1 |
31/05/2021 |
18.80
|
926,056 | 19 | 19 | 18.10 | 300 | 5,000 | -0.1 |
28/05/2021 |
19
|
573,600 | 18.80 | 19 | 18.60 | 0 | 0 | 0 |
27/05/2021 |
18.80
|
429,326 | 19.40 | 19.40 | 18.70 | 400 | 0 | 0.0 |
26/05/2021 |
19.40
|
368,300 | 19.70 | 19.70 | 18.70 | 300 | 300 | -0 |
25/05/2021 |
19.70
|
1,281,300 | 18.70 | 20.50 | 18.70 | 0 | 0 | 0 |
24/05/2021 |
18.70
|
350,700 | 18.60 | 19 | 18.50 | 0 | 100 | -0.0 |
21/05/2021 |
18.60
|
536,100 | 18.30 | 18.70 | 18.20 | 0 | 40,000 | -0.7 |
20/05/2021 |
18.30
|
859,700 | 18.90 | 18.90 | 18.20 | 1,000 | 21,000 | -0.4 |
19/05/2021 |
18.90
|
580,119 | 19.30 | 19.30 | 18.80 | 1,000 | 1,000 | 0.0 |
18/05/2021 |
19.30
|
405,800 | 19.50 | 19.80 | 19.10 | 0 | 400 | -0.0 |
17/05/2021 |
19.50
|
351,850 | 19.50 | 20 | 19.40 | 0 | 0 | 0 |
14/05/2021 |
19.50
|
631,281 | 19.50 | 20.20 | 19.40 | 4,700 | 0 | 0.1 |
13/05/2021 |
19.50
|
387,873 | 19.90 | 19.90 | 19.40 | 0 | 3,200 | -0.1 |
12/05/2021 |
19.90
|
227,600 | 19.90 | 19.90 | 19.50 | 1,000 | 0 | 0.0 |
11/05/2021 |
19.90
|
1,098,500 | 19 | 20.40 | 19 | 300 | 3,200 | -0.1 |
10/05/2021 |
19
|
1,045,600 | 18.90 | 19.30 | 18.60 | 300 | 400 | -0.0 |
07/05/2021 |
18.90
|
744,549 | 19.50 | 19.50 | 18.90 | 1,000 | 100 | 0.0 |
06/05/2021 |
19.50
|
619,250 | 19.60 | 19.70 | 19.30 | 0 | 0 | 0 |
05/05/2021 |
19.60
|
569,018 | 19.30 | 19.90 | 19.20 | 0 | 0 | 0 |
04/05/2021 |
19.30
|
706,809 | 19.90 | 19.90 | 19 | 200 | 0 | 0.0 |
29/04/2021 |
19.90
|
332,963 | 19.80 | 20.40 | 19.60 | 1,000 | 0 | 0.0 |
28/04/2021 |
19.80
|
365,420 | 19.70 | 20 | 19.50 | 1,200 | 0 | 0.0 |
27/04/2021 |
19.70
|
419,620 | 19.40 | 19.80 | 19.40 | 200 | 0 | 0.0 |
26/04/2021 |
19.40
|
1,177,779 | 20.60 | 20.80 | 19.30 | 0 | 30,500 | -0.6 |
23/04/2021 |
20.60
|
929,120 | 20.10 | 20.70 | 20 | 0 | 3,200 | -0.1 |
22/04/2021 |
20.10
|
1,074,104 | 21.40 | 21.90 | 20 | 3,400 | 1,700 | 0.0 |
20/04/2021 |
21.40
|
1,457,500 | 21.50 | 22.40 | 21.30 | 16,200 | 300 | 0.4 |
19/04/2021 |
21.50
|
1,180,400 | 22 | 22 | 21 | 700 | 200 | 0.0 |
16/04/2021 |
22
|
1,082,900 | 22.20 | 22.50 | 21 | 16,100 | 0 | 0.3 |
15/04/2021 |
22.20
|
2,085,039 | 22.60 | 23 | 22.10 | 8,800 | 100 | 0.2 |
14/04/2021 |
22.60
|
2,834,304 | 21.30 | 22.80 | 21 | 1,400 | 1,500 | -0.0 |
13/04/2021 |
21.30
|
1,073,320 | 21.60 | 21.90 | 21.10 | 0 | 500 | -0.0 |
12/04/2021 |
21.60
|
1,383,391 | 21.80 | 22.10 | 21.30 | 1,000 | 0 | 0.0 |
09/04/2021 |
21.80
|
723,400 | 22 | 22.20 | 20.80 | 400 | 0 | 0.0 |