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) |
-0.80 | -4.56% | 5,632,600 | -7,800 | -0.2 |
16.50
18.15
16.75
|
2 tháng
(2024-07-22) |
-1.13 | -6.32% | 20,271,500 | -5,268,500 | -120.9 |
16.50
19.20
16.75
|
3 tháng
(2024-06-20) |
-3.09 | -15.57% | 44,545,700 | -5,621,114 | -129.7 |
16.50
20.40
16.75
|
6 tháng
(2024-03-22) |
-2.33 | -12.21% | 139,236,100 | -5,824,314 | -134.9 |
15.84
21.72
16.75
|
12 tháng
(2023-09-25) |
-8.21 | -32.89% | 209,451,100 | -5,521,883 | -129.4 |
15.84
25.52
16.75
|
24 tháng
(2022-09-29) |
-9.43 | -36.02% | 274,721,200 | -4,638,927 | -101.8 |
15.84
28.16
16.75
|
36 tháng
(2021-10-04) |
-6.82 | -28.93% | 400,936,400 | -11,285,443 | -354.5 |
15.84
38.04
16.75
|
60 tháng
(2020-01-09) |
1.47 | 9.59% | 874,730,230 | -25,388,067 | -660.8 |
13.25
38.04
16.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
19.78
|
1,742,200 | 20.01 | 20.12 | 19.56 | 0 | 137,800 | -4.9 |
04/02/2021 |
20.01
|
1,966,400 | 20.12 | 20.15 | 19.62 | 0 | 0 | 0 |
03/02/2021 |
20.12
|
3,088,300 | 19.62 | 20.32 | 19.06 | 1,600 | 0 | 0.1 |
02/02/2021 |
19.62
|
1,936,400 | 19.78 | 19.95 | 19.06 | 0 | 0 | 0 |
01/02/2021 |
19.78
|
2,412,400 | 19.81 | 19.81 | 18.61 | 0 | 31,200 | -1.1 |
29/01/2021 |
19.81
|
1,095,000 | 19.25 | 20.06 | 17.91 | 0 | 0 | 0 |
28/01/2021 |
19.25
|
1,713,600 | 20.68 | 20.68 | 19.25 | 0 | 700 | -0.0 |
27/01/2021 |
20.68
|
1,705,300 | 20.68 | 20.74 | 19.25 | 500 | 10,000 | -0.3 |
26/01/2021 |
20.68
|
1,506,000 | 20.62 | 20.79 | 19.95 | 25,400 | 0 | 0.9 |
25/01/2021 |
20.62
|
2,037,400 | 20.18 | 21.02 | 20.01 | 1,500 | 0 | 0.1 |
22/01/2021 |
20.18
|
2,010,900 | 19.39 | 20.18 | 19.34 | 5,200 | 0 | 0.2 |
21/01/2021 |
19.39
|
1,429,100 | 18.49 | 19.39 | 18.77 | 1,000 | 1,000 | 0.0 |
20/01/2021 |
18.49
|
1,863,100 | 17.93 | 18.55 | 17.71 | 10,000 | 4,440,100 | -133.8 |
19/01/2021 |
17.93
|
2,376,900 | 18.80 | 19.90 | 17.51 | 0 | 430,100 | -14.4 |
18/01/2021 |
18.80
|
1,979,900 | 18.44 | 19.03 | 18.33 | 1,000 | 0 | 0.0 |
15/01/2021 |
18.44
|
1,463,400 | 18.55 | 18.66 | 18.27 | 20,000 | 0 | 0.7 |
14/01/2021 |
18.55
|
1,795,700 | 18.24 | 19.06 | 18.24 | 3,500 | 500,000 | -16.4 |
13/01/2021 |
18.24
|
2,720,500 | 17.07 | 18.24 | 17.43 | 121,000 | 469,800 | -11.7 |
12/01/2021 |
17.07
|
1,702,800 | 17.29 | 17.37 | 17.01 | 0 | 1,000 | -0.0 |
11/01/2021 |
17.29
|
1,860,000 | 16.73 | 17.29 | 16.76 | 0 | 30,000 | -0.9 |
08/01/2021 |
16.73
|
999,600 | 16.79 | 16.93 | 16.65 | 200 | 10,000 | -0.3 |
07/01/2021 |
16.79
|
603,900 | 16.51 | 16.93 | 16.56 | 0 | 0 | 0 |
06/01/2021 |
16.51
|
2,268,500 | 16.36 | 16.87 | 16.25 | 0 | 0 | 0 |
05/01/2021 |
16.36
|
1,283,300 | 16.31 | 16.36 | 16.08 | 0 | 0 | 0 |
04/01/2021 |
16.31
|
1,070,300 | 16.08 | 16.36 | 15.97 | 44,800 | 0 | 1.3 |
31/12/2020 |
16.08
|
580,980 | 15.83 | 16.36 | 15.75 | 0 | 0 | 0 |
30/12/2020 |
15.83
|
475,570 | 16.00 | 16.00 | 15.78 | 0 | 0 | 0 |
29/12/2020 |
16.00
|
673,610 | 16.14 | 16.31 | 15.78 | 0 | 0 | 0 |
28/12/2020 |
16.14
|
698,010 | 16.39 | 16.62 | 16.06 | 0 | 200 | -0.0 |
25/12/2020 |
16.39
|
1,057,900 | 15.80 | 16.42 | 15.86 | 0 | 0 | 0 |
24/12/2020 |
15.80
|
792,560 | 16.53 | 16.59 | 15.58 | 0 | 0 | 0 |
23/12/2020 |
16.53
|
754,510 | 16.53 | 16.81 | 16.48 | 0 | 0 | 0 |
22/12/2020 |
16.53
|
2,159,840 | 16.93 | 16.93 | 16.45 | 0 | 0 | 0 |
21/12/2020 |
16.93
|
1,670,780 | 17.40 | 17.40 | 16.93 | 0 | 0 | 0 |
18/12/2020 |
17.40
|
2,027,740 | 17.32 | 17.43 | 17.15 | 0 | 0 | 0 |
17/12/2020 |
17.32
|
3,446,800 | 17.49 | 17.49 | 17.01 | 1,000 | 0 | 0.0 |
16/12/2020 |
17.49
|
3,859,780 | 16.70 | 17.49 | 16.70 | 200 | 1,000 | -0.0 |
15/12/2020 |
16.70
|
2,405,070 | 16.59 | 16.70 | 16.08 | 0 | 0 | 0 |
14/12/2020 |
16.59
|
1,696,920 | 16.53 | 16.70 | 16.34 | 0 | 0 | 0 |
11/12/2020 |
16.53
|
1,074,350 | 16.62 | 16.70 | 16.36 | 0 | 0 | 0 |
10/12/2020 |
16.62
|
1,487,490 | 17.04 | 17.04 | 16.39 | 1,000 | 0 | 0.0 |
09/12/2020 |
17.04
|
1,651,760 | 16.98 | 17.09 | 16.65 | 0 | 660 | -0.0 |
08/12/2020 |
16.98
|
1,322,980 | 17.15 | 17.15 | 16.70 | 2,000 | 0 | 0.1 |
07/12/2020 |
17.15
|
1,432,360 | 17.01 | 17.15 | 16.67 | 0 | 0 | 0 |
04/12/2020 |
17.01
|
1,236,270 | 17.26 | 17.26 | 16.81 | 0 | 0 | 0 |
03/12/2020 |
17.26
|
1,396,240 | 17.26 | 17.49 | 17.01 | 0 | 50 | -0.0 |
02/12/2020 |
17.26
|
1,322,510 | 17.07 | 17.32 | 16.70 | 0 | 0 | 0 |
01/12/2020 |
17.07
|
1,316,630 | 16.98 | 17.09 | 16.70 | 0 | 100 | -0.0 |
30/11/2020 |
16.98
|
1,420,040 | 16.65 | 17.09 | 16.70 | 1,010 | 0 | 0.0 |
27/11/2020 |
16.65
|
1,119,310 | 16.31 | 16.65 | 16.20 | 0 | 0 | 0 |
26/11/2020 |
16.31
|
914,400 | 16.03 | 16.36 | 15.92 | 200 | 0 | 0.0 |
25/11/2020 |
16.03
|
636,670 | 16.03 | 16.08 | 15.92 | 0 | 0 | 0 |
24/11/2020 |
16.03
|
646,950 | 16.08 | 16.08 | 15.86 | 0 | 0 | 0 |
23/11/2020 |
16.08
|
644,850 | 16.03 | 16.08 | 15.89 | 0 | 0 | 0 |
20/11/2020 |
16.03
|
639,280 | 15.97 | 16.20 | 15.80 | 0 | 0 | 0 |
19/11/2020 |
15.97
|
682,170 | 16.14 | 16.25 | 15.94 | 0 | 0 | 0 |
18/11/2020 |
16.14
|
673,990 | 16.25 | 16.31 | 15.97 | 0 | 0 | 0 |
17/11/2020 |
16.25
|
694,240 | 16.14 | 16.31 | 16.03 | 0 | 0 | 0 |
16/11/2020 |
16.14
|
650,470 | 16.31 | 16.31 | 16.03 | 0 | 0 | 0 |
13/11/2020 |
16.31
|
665,440 | 16.31 | 16.42 | 16.08 | 0 | 0 | 0 |
12/11/2020 |
16.31
|
625,540 | 16.42 | 16.59 | 16.03 | 0 | 0 | 0 |
11/11/2020 |
16.42
|
640,110 | 16.53 | 16.53 | 16.08 | 0 | 0 | 0 |
10/11/2020 |
16.53
|
719,740 | 16.59 | 16.70 | 16.36 | 0 | 0 | 0 |
09/11/2020 |
16.59
|
702,860 | 16.36 | 16.59 | 16.31 | 0 | 0 | 0 |
06/11/2020 |
16.36
|
626,810 | 16.48 | 16.51 | 16.11 | 0 | 0 | 0 |
05/11/2020 |
16.48
|
647,030 | 16.51 | 16.53 | 16.08 | 0 | 0 | 0 |
04/11/2020 |
16.51
|
682,020 | 16.42 | 16.59 | 16.08 | 0 | 0 | 0 |
03/11/2020 |
16.42
|
902,660 | 15.83 | 16.53 | 15.86 | 0 | 0 | 0 |
02/11/2020 |
15.83
|
623,880 | 15.75 | 15.92 | 15.52 | 0 | 0 | 0 |
30/10/2020 |
15.75
|
546,170 | 15.69 | 15.80 | 15.52 | 0 | 0 | 0 |
29/10/2020 |
15.69
|
590,740 | 15.80 | 15.80 | 15.24 | 0 | 0 | 0 |
28/10/2020 |
15.80
|
651,240 | 16.08 | 16.08 | 15.52 | 100 | 0 | 0.0 |
27/10/2020 |
16.08
|
586,420 | 16.25 | 16.36 | 15.94 | 0 | 0 | 0 |
26/10/2020 |
16.25
|
563,710 | 16.42 | 16.53 | 16.00 | 0 | 0 | 0 |
23/10/2020 |
16.42
|
656,500 | 16.42 | 16.48 | 16.03 | 0 | 0 | 0 |
22/10/2020 |
16.42
|
597,570 | 16.36 | 16.45 | 16.08 | 0 | 0 | 0 |
21/10/2020 |
16.36
|
716,020 | 16.36 | 16.53 | 16.08 | 0 | 150 | -0.0 |
20/10/2020 |
16.36
|
398,440 | 16.42 | 16.59 | 16.08 | 0 | 0 | 0 |
19/10/2020 |
16.42
|
711,810 | 16.53 | 16.65 | 16.20 | 0 | 0 | 0 |
16/10/2020 |
16.53
|
694,110 | 16.76 | 16.76 | 16.25 | 0 | 0 | 0 |
15/10/2020 |
16.76
|
870,580 | 16.81 | 16.93 | 16.36 | 100 | 0 | 0.0 |
14/10/2020 |
16.81
|
860,620 | 16.93 | 17.01 | 16.36 | 0 | 1,500,000 | -44.3 |
13/10/2020 |
16.93
|
876,280 | 16.81 | 16.95 | 16.25 | 0 | 0 | 0 |
12/10/2020 |
16.81
|
793,970 | 17.01 | 17.01 | 16.79 | 0 | 800,000 | -23.2 |
09/10/2020 |
17.01
|
846,680 | 17.01 | 17.15 | 16.76 | 0 | 0 | 0 |
08/10/2020 |
17.01
|
1,121,320 | 16.95 | 17.01 | 16.76 | 0 | 800,000 | -23.2 |
07/10/2020 |
16.95
|
453,460 | 17.07 | 17.09 | 16.93 | 0 | 0 | 0 |
06/10/2020 |
17.07
|
509,570 | 17.01 | 17.09 | 17.01 | 0 | 13,000 | -0.4 |
05/10/2020 |
17.01
|
586,020 | 16.84 | 17.12 | 16.87 | 0 | 0 | 0 |
02/10/2020 |
16.84
|
615,520 | 17.21 | 17.21 | 16.81 | 0 | 0 | 0 |
01/10/2020 |
17.21
|
1,047,670 | 16.51 | 17.29 | 16.53 | 0 | 27,000 | -0.8 |
30/09/2020 |
16.51
|
711,000 | 16.53 | 16.62 | 16.42 | 0 | 30,000 | -0.9 |
29/09/2020 |
16.53
|
672,500 | 16.65 | 16.70 | 16.51 | 0 | 0 | 0 |
28/09/2020 |
16.65
|
492,120 | 16.67 | 16.70 | 16.51 | 0 | 0 | 0 |
25/09/2020 |
16.67
|
849,980 | 16.59 | 16.79 | 16.48 | 20 | 24,000 | -0.7 |
24/09/2020 |
16.59
|
625,940 | 16.70 | 16.70 | 16.45 | 0 | 0 | 0 |
23/09/2020 |
16.70
|
702,770 | 16.56 | 16.81 | 16.56 | 0 | 0 | 0 |
22/09/2020 |
16.56
|
633,810 | 16.53 | 16.65 | 16.42 | 0 | 0 | 0 |
21/09/2020 |
16.53
|
574,860 | 16.53 | 16.70 | 16.42 | 0 | 0 | 0 |
18/09/2020 |
16.53
|
511,220 | 16.39 | 16.67 | 16.42 | 0 | 6,000 | -0.2 |