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) |
0.15 | 0.76% | 8,420,100 | 470,500 | 9.4 |
19.70
20.45
20
|
2 tháng
(2024-07-22) |
-0.45 | -2.20% | 21,281,200 | 1,188,800 | 23.4 |
19
20.50
20
|
3 tháng
(2024-06-21) |
-2.30 | -10.31% | 30,796,900 | 1,315,610 | 26.3 |
19
22.30
20
|
6 tháng
(2024-03-25) |
-4.55 | -18.53% | 87,368,400 | 2,605,476 | 53.9 |
19
25.15
20
|
12 tháng
(2023-09-25) |
-4.52 | -18.43% | 181,444,200 | -5,173,980 | -139.9 |
19
25.88
20
|
24 tháng
(2022-09-30) |
-4.75 | -19.20% | 374,048,000 | -1,956,427 | -92.3 |
19
31.03
20
|
36 tháng
(2021-10-05) |
1.81 | 9.97% | 724,930,000 | -334,764 | -98.5 |
17.49
31.03
20
|
60 tháng
(2019-10-16) |
4.46 | 28.70% | 948,102,470 | -17,636,369 | -467.3 |
11.57
31.03
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
15.77
|
437,900 | 16.05 | 16.05 | 15.73 | 5,300 | 800 | 0.1 |
06/07/2021 |
16.05
|
404,800 | 16.29 | 16.49 | 15.89 | 120,800 | 42,400 | 1.6 |
05/07/2021 |
16.29
|
323,400 | 16.61 | 16.61 | 16.17 | 11,400 | 4,500 | 0 |
02/07/2021 |
16.61
|
256,600 | 16.65 | 16.76 | 16.53 | 400 | 100 | 0.0 |
01/07/2021 |
16.65
|
478,200 | 16.29 | 16.84 | 16.29 | 2,400 | 1,400 | 0.0 |
30/06/2021 |
16.29
|
290,800 | 16.33 | 16.37 | 16.29 | 400 | 0 | 0.0 |
29/06/2021 |
16.33
|
216,100 | 16.37 | 16.49 | 16.29 | 5,600 | 0 | 0.1 |
28/06/2021 |
16.37
|
209,600 | 16.45 | 16.53 | 16.33 | 90,600 | 85,000 | 0.1 |
25/06/2021 |
16.45
|
297,500 | 16.61 | 16.61 | 16.25 | 300 | 900 | -0.0 |
24/06/2021 |
16.61
|
292,300 | 16.61 | 16.84 | 16.45 | 91,400 | 43,900 | 1.0 |
23/06/2021 |
16.61
|
497,700 | 16.88 | 16.88 | 16.49 | 0 | 13,700 | -0.3 |
22/06/2021 |
16.88
|
492,300 | 16.92 | 17.08 | 16.76 | 93,500 | 33,100 | 1.3 |
21/06/2021 |
16.92
|
988,100 | 16.65 | 17.04 | 16.45 | 98,800 | 44,300 | 1.1 |
18/06/2021 |
16.65
|
588,600 | 16.45 | 16.84 | 16.17 | 125,500 | 37,300 | 1.9 |
17/06/2021 |
16.45
|
368,200 | 16.53 | 16.53 | 16.13 | 13,600 | 4,800 | 0.2 |
16/06/2021 |
16.53
|
775,500 | 16.29 | 16.61 | 16.29 | 200,000 | 88,800 | 2.3 |
15/06/2021 |
16.29
|
919,900 | 15.89 | 16.49 | 15.85 | 1,400 | 168,300 | -3.4 |
14/06/2021 |
15.89
|
739,200 | 15.57 | 16.05 | 15.57 | 11,500 | 163,000 | -3.0 |
11/06/2021 |
15.57
|
306,000 | 15.33 | 15.65 | 15.37 | 20,200 | 500 | 0.4 |
10/06/2021 |
15.33
|
302,300 | 15.33 | 15.41 | 15.22 | 15,000 | 114,100 | -1.9 |
09/06/2021 |
15.33
|
327,000 | 15.33 | 15.49 | 15.22 | 20,000 | 51,500 | -0.6 |
08/06/2021 |
15.33
|
406,700 | 15.69 | 15.73 | 15.18 | 18,500 | 38,700 | -0.4 |
07/06/2021 |
15.69
|
377,000 | 15.69 | 15.93 | 15.49 | 900 | 149,700 | -2.9 |
04/06/2021 |
15.69
|
311,600 | 15.89 | 16.17 | 15.53 | 16,100 | 117,000 | -2.0 |
03/06/2021 |
15.89
|
677,000 | 15.22 | 15.97 | 15.22 | 74,400 | 100,100 | -0.5 |
02/06/2021 |
15.22
|
420,100 | 15.06 | 15.22 | 15.06 | 16,900 | 77,800 | -1.2 |
01/06/2021 |
15.06
|
363,100 | 15.18 | 15.18 | 15.02 | 3,500 | 60,000 | -1.1 |
31/05/2021 |
15.18
|
338,400 | 15.29 | 15.29 | 15.10 | 0 | 110,700 | -2.1 |
28/05/2021 |
15.29
|
185,000 | 15.22 | 15.29 | 15.10 | 100 | 8,700 | -0.2 |
27/05/2021 |
15.22
|
211,200 | 15.41 | 15.41 | 15.18 | 0 | 59,400 | -1.1 |
26/05/2021 |
15.41
|
371,700 | 15.49 | 15.73 | 15.41 | 20,900 | 100,000 | -1.5 |
25/05/2021 |
15.49
|
335,900 | 15.26 | 15.49 | 15.10 | 85,300 | 0 | 1.7 |
24/05/2021 |
15.26
|
320,800 | 14.90 | 15.33 | 14.90 | 82,200 | 100,000 | -0.3 |
21/05/2021 |
14.90
|
635,700 | 15.02 | 15.06 | 14.82 | 50,700 | 103,900 | -1.0 |
20/05/2021 |
15.02
|
602,600 | 15.33 | 15.33 | 14.86 | 6,200 | 225,765 | -4.1 |
19/05/2021 |
15.33
|
477,200 | 15.81 | 15.81 | 15.33 | 5,100 | 200,000 | -3.8 |
18/05/2021 |
15.81
|
226,700 | 15.93 | 16.01 | 15.69 | 5,700 | 0 | 0.1 |
17/05/2021 |
15.93
|
270,500 | 16.01 | 16.05 | 15.89 | 1,400 | 0 | 0.0 |
14/05/2021 |
16.01
|
247,500 | 16.09 | 16.29 | 15.97 | 10,500 | 25,000 | -0.3 |
13/05/2021 |
16.09
|
302,500 | 16.17 | 16.29 | 16.09 | 2,200 | 0 | 0.0 |
12/05/2021 |
16.17
|
223,800 | 16.21 | 16.37 | 16.17 | 100 | 10,600 | -0.2 |
11/05/2021 |
16.21
|
321,800 | 16.13 | 16.37 | 16.05 | 21,100 | 40,500 | -0.4 |
10/05/2021 |
16.13
|
438,400 | 16.21 | 16.21 | 15.93 | 10,600 | 10,000 | 0.0 |
07/05/2021 |
16.21
|
281,000 | 16.45 | 16.45 | 16.13 | 33,800 | 0 | 0.7 |
06/05/2021 |
16.45
|
174,100 | 16.53 | 16.61 | 16.37 | 8,700 | 0 | 0.2 |
05/05/2021 |
16.53
|
275,400 | 16.45 | 16.61 | 16.45 | 400 | 1,500 | -0.0 |
04/05/2021 |
16.45
|
269,400 | 16.84 | 16.84 | 16.37 | 11,000 | 31,000 | -0.4 |
29/04/2021 |
16.84
|
2,427,900 | 16.25 | 17.32 | 16.01 | 3,400 | 0 | 0.1 |
28/04/2021 |
16.25
|
464,600 | 16.21 | 16.29 | 15.97 | 239,800 | 70,400 | 3.5 |
27/04/2021 |
16.21
|
133,500 | 16.21 | 16.21 | 16.01 | 100 | 17,600 | -0.4 |
26/04/2021 |
16.21
|
247,600 | 16.92 | 16.92 | 16.21 | 14,400 | 55,000 | -0.8 |
23/04/2021 |
16.92
|
228,900 | 16.53 | 16.92 | 16.21 | 1,300 | 300 | 0.0 |
22/04/2021 |
16.53
|
379,400 | 16.61 | 17.04 | 16.53 | 67,600 | 54,700 | 0.3 |
20/04/2021 |
16.61
|
442,300 | 16.65 | 16.76 | 16.57 | 4,300 | 900 | 0.1 |
19/04/2021 |
16.65
|
442,900 | 16.76 | 16.92 | 16.61 | 3,800 | 600 | 0.1 |
16/04/2021 |
16.76
|
490,200 | 17.32 | 17.32 | 16.69 | 200 | 92,200 | -2.0 |
15/04/2021 |
17.32
|
651,400 | 17.44 | 17.52 | 17.20 | 17,000 | 214,800 | -4.3 |
14/04/2021 |
17.44
|
683,200 | 17.56 | 17.56 | 17.36 | 7,000 | 253,700 | -5.4 |
13/04/2021 |
17.56
|
698,100 | 17.68 | 17.72 | 17.56 | 301,000 | 241,900 | 1.3 |
12/04/2021 |
17.68
|
368,200 | 17.64 | 17.80 | 17.60 | 1,200 | 127,000 | -2.8 |
09/04/2021 |
17.64
|
1,082,200 | 17.68 | 17.72 | 17.52 | 500,500 | 546,300 | -1.0 |
08/04/2021 |
17.68
|
222,300 | 17.80 | 17.88 | 17.68 | 15,400 | 64,600 | -1.1 |
07/04/2021 |
17.80
|
234,300 | 17.76 | 17.80 | 17.68 | 7,000 | 0 | 0.2 |
06/04/2021 |
17.76
|
359,900 | 17.88 | 17.92 | 17.76 | 10,200 | 0 | 0.2 |
05/04/2021 |
17.88
|
285,100 | 17.96 | 18.19 | 17.80 | 10,800 | 28,200 | -0.4 |
02/04/2021 |
17.96
|
614,000 | 17.96 | 18.04 | 17.84 | 306,800 | 0 | 6.9 |
01/04/2021 |
17.96
|
1,011,700 | 17.64 | 17.96 | 17.48 | 232,300 | 22,000 | 4.7 |
31/03/2021 |
17.64
|
453,500 | 17.68 | 17.68 | 17.48 | 30,400 | 2,400 | 0.6 |
30/03/2021 |
17.68
|
363,200 | 17.64 | 17.76 | 17.52 | 4,000 | 5,500 | -0.0 |
29/03/2021 |
17.64
|
497,200 | 17.48 | 17.72 | 17.52 | 4,600 | 2,600 | 0.0 |
26/03/2021 |
17.48
|
329,400 | 17.76 | 17.76 | 17.08 | 400 | 1,900 | -0.0 |
25/03/2021 |
17.76
|
585,200 | 17.56 | 17.80 | 17.64 | 500 | 0 | 0.0 |
24/03/2021 |
17.56
|
648,000 | 17.88 | 17.96 | 17.56 | 600 | 67,000 | -1.5 |
23/03/2021 |
17.88
|
638,000 | 18.16 | 18.16 | 17.88 | 0 | 31,000 | -0.7 |
22/03/2021 |
18.16
|
347,700 | 18.04 | 18.23 | 18.04 | 500 | 9,000 | -0.2 |
19/03/2021 |
18.04
|
1,142,900 | 17.88 | 18.16 | 17.96 | 7,100 | 243,500 | -5.4 |
18/03/2021 |
17.88
|
1,879,700 | 18.08 | 18.19 | 17.80 | 24,700 | 556,000 | -12.0 |
17/03/2021 |
18.08
|
1,017,600 | 18.27 | 18.27 | 18.04 | 140,600 | 0 | 3.2 |
16/03/2021 |
18.27
|
373,200 | 18.27 | 18.39 | 18.16 | 20,500 | 10,000 | 0.2 |
15/03/2021 |
18.27
|
823,400 | 18.43 | 18.43 | 18.23 | 3,600 | 475,700 | -10.9 |
12/03/2021 |
18.43
|
884,700 | 18.63 | 18.71 | 18.39 | 500 | 186,800 | -4.4 |
11/03/2021 |
18.63
|
1,399,300 | 18.27 | 18.75 | 18.43 | 1,000 | 430,000 | -10.0 |
10/03/2021 |
18.27
|
1,780,300 | 17.92 | 18.47 | 18.00 | 32,400 | 546,300 | -11.8 |
09/03/2021 |
17.92
|
1,770,700 | 17.96 | 18.00 | 17.80 | 100 | 380,000 | -8.6 |
08/03/2021 |
17.96
|
788,400 | 17.96 | 18.12 | 17.88 | 2,000 | 300,200 | -6.7 |
05/03/2021 |
17.96
|
633,900 | 18.12 | 18.16 | 17.88 | 10,200 | 481,800 | -10.7 |
04/03/2021 |
18.12
|
623,400 | 18.12 | 18.19 | 17.96 | 223,600 | 264,400 | -0.9 |
03/03/2021 |
18.12
|
289,400 | 18.12 | 18.23 | 18.08 | 700 | 60,000 | -1.4 |
02/03/2021 |
18.12
|
843,500 | 18.35 | 18.43 | 17.96 | 488,800 | 893,400 | -9.2 |
01/03/2021 |
18.35
|
675,000 | 17.84 | 18.43 | 17.96 | 76,400 | 1,300 | 1.7 |
26/02/2021 |
17.84
|
809,400 | 17.88 | 17.96 | 17.68 | 242,700 | 575,200 | -7.5 |
25/02/2021 |
17.88
|
885,700 | 18.04 | 18.08 | 17.84 | 1,500 | 619,500 | -13.9 |
24/02/2021 |
18.04
|
971,300 | 18.23 | 18.23 | 18.00 | 2,900 | 543,800 | -12.3 |
23/02/2021 |
18.23
|
721,400 | 18.23 | 18.35 | 18.16 | 307,600 | 421,000 | -2.6 |
22/02/2021 |
18.23
|
522,000 | 18.27 | 18.55 | 18.19 | 23,900 | 296,200 | -6.3 |
19/02/2021 |
18.27
|
617,800 | 18.16 | 18.27 | 18.04 | 306,700 | 216,900 | 2.1 |
18/02/2021 |
18.16
|
585,600 | 18.16 | 18.27 | 18.04 | 1,100 | 300,000 | -6.8 |
17/02/2021 |
18.16
|
449,700 | 17.96 | 18.27 | 17.88 | 33,000 | 241,500 | -4.8 |
09/02/2021 |
17.96
|
768,700 | 17.88 | 18.04 | 17.72 | 13,800 | 459,300 | -10.0 |
08/02/2021 |
17.88
|
742,400 | 18.31 | 18.35 | 17.84 | 5,200 | 108,200 | -2.3 |