Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
16.40
|
222,500 | 17.19 | 17.19 | 16.08 | 3,200 | 41,000 | -1.0 |
05/02/2021 |
17.19
|
203,900 | 16.63 | 17.26 | 16.53 | 800 | 9,000 | -0.2 |
04/02/2021 |
16.63
|
189,300 | 16.60 | 16.80 | 16.47 | 2,100 | 49,300 | -1.2 |
03/02/2021 |
16.60
|
380,900 | 15.88 | 16.70 | 16.01 | 15,700 | 45,600 | -0.7 |
02/02/2021 |
15.88
|
268,400 | 15.48 | 15.94 | 15.22 | 26,400 | 0 | 0.6 |
01/02/2021 |
15.48
|
301,400 | 16.53 | 16.53 | 15.42 | 10,700 | 19,100 | -0.2 |
29/01/2021 |
16.53
|
484,200 | 15.98 | 16.53 | 14.99 | 185,400 | 14,500 | 4.1 |
28/01/2021 |
15.98
|
785,700 | 17.16 | 17.16 | 15.98 | 278,700 | 0 | 6.8 |
27/01/2021 |
17.16
|
724,000 | 17.98 | 17.98 | 16.83 | 143,500 | 17,800 | 3.3 |
26/01/2021 |
17.98
|
936,100 | 18.96 | 18.96 | 17.68 | 82,100 | 26,600 | 1.6 |
25/01/2021 |
18.96
|
456,600 | 19.00 | 19.22 | 18.63 | 159,800 | 31,600 | 3.7 |
22/01/2021 |
19.00
|
643,700 | 19.42 | 19.68 | 18.93 | 4,300 | 28,200 | -0.7 |
21/01/2021 |
19.42
|
537,600 | 18.77 | 19.85 | 18.77 | 21,800 | 17,300 | 0.1 |
20/01/2021 |
18.77
|
1,023,000 | 19.36 | 19.36 | 18.01 | 66,100 | 12,100 | 1.5 |
19/01/2021 |
19.36
|
980,300 | 20.80 | 20.80 | 19.36 | 834,300 | 791,400 | 1.3 |
18/01/2021 |
20.80
|
753,200 | 21.13 | 21.42 | 20.80 | 29,500 | 20,000 | 0.3 |
15/01/2021 |
21.13
|
703,000 | 21.39 | 21.65 | 21.13 | 9,400 | 77,900 | -2.2 |
14/01/2021 |
21.39
|
418,700 | 21.85 | 21.85 | 21.39 | 10,000 | 31,700 | -0.7 |
13/01/2021 |
21.85
|
768,800 | 21.98 | 22.24 | 21.46 | 38,900 | 31,700 | 0.2 |
12/01/2021 |
21.98
|
1,495,800 | 21.09 | 22.28 | 21.13 | 55,000 | 24,200 | 1.0 |
11/01/2021 |
21.09
|
731,900 | 21.00 | 21.32 | 20.67 | 2,600 | 3,800 | -0.0 |
08/01/2021 |
21.00
|
880,200 | 21.42 | 21.49 | 20.83 | 23,800 | 17,400 | 0.2 |
07/01/2021 |
21.42
|
1,304,400 | 21.00 | 21.52 | 21.00 | 41,400 | 5,000 | 1.2 |
06/01/2021 |
21.00
|
1,413,600 | 20.70 | 22.05 | 20.47 | 11,600 | 161,300 | -4.8 |
05/01/2021 |
20.70
|
527,100 | 20.83 | 21.00 | 20.54 | 5,800 | 28,800 | -0.7 |
04/01/2021 |
20.83
|
2,067,400 | 20.08 | 21.23 | 20.08 | 21,200 | 10,300 | 0.4 |
31/12/2020 |
20.08
|
416,030 | 20.08 | 20.34 | 19.91 | 13,880 | 1,490 | 0.4 |
30/12/2020 |
20.08
|
413,340 | 20.34 | 20.54 | 20.08 | 12,130 | 7,800 | 0.1 |
29/12/2020 |
20.34
|
1,903,170 | 19.49 | 20.60 | 19.22 | 37,950 | 213,010 | -5.3 |
28/12/2020 |
19.49
|
444,680 | 19.49 | 19.62 | 19.03 | 7,370 | 109,320 | -3.0 |
25/12/2020 |
19.49
|
424,660 | 19.03 | 19.62 | 18.83 | 26,670 | 24,000 | 0.1 |
24/12/2020 |
19.03
|
343,100 | 19.49 | 19.49 | 18.47 | 300 | 23,140 | -0.7 |
23/12/2020 |
19.49
|
545,460 | 19.26 | 19.95 | 19.13 | 5,620 | 21,260 | -0.5 |
22/12/2020 |
19.26
|
456,940 | 19.16 | 19.26 | 18.96 | 96,000 | 9,780 | 2.5 |
21/12/2020 |
19.16
|
354,850 | 19.13 | 19.45 | 19.09 | 11,740 | 1,120 | 0.3 |
18/12/2020 |
19.13
|
560,450 | 19.26 | 19.36 | 19.06 | 22,940 | 25,270 | -0.1 |
17/12/2020 |
19.26
|
731,380 | 19.88 | 19.88 | 19.26 | 1,640 | 22,680 | -0.6 |
16/12/2020 |
19.88
|
377,640 | 19.88 | 20.18 | 19.82 | 11,870 | 3,400 | 0.3 |
15/12/2020 |
19.88
|
367,490 | 19.98 | 20.14 | 19.82 | 35,490 | 2,210 | 1.0 |
14/12/2020 |
19.98
|
467,170 | 19.88 | 20.21 | 19.59 | 18,780 | 12,680 | 0.2 |
11/12/2020 |
19.88
|
426,150 | 19.91 | 19.91 | 19.68 | 11,800 | 25,840 | -0.4 |
10/12/2020 |
19.91
|
421,340 | 20.41 | 20.41 | 19.91 | 10,000 | 40,260 | -0.9 |
09/12/2020 |
20.41
|
755,840 | 19.49 | 20.73 | 19.78 | 53,240 | 23,880 | 0.9 |
08/12/2020 |
19.49
|
975,800 | 19.36 | 19.65 | 18.80 | 22,730 | 27,000 | -0.1 |
07/12/2020 |
19.36
|
881,830 | 20.01 | 20.08 | 19.36 | 24,600 | 33,380 | -0.3 |
04/12/2020 |
20.01
|
412,030 | 20.24 | 20.34 | 19.98 | 13,140 | 76,010 | -1.9 |
03/12/2020 |
20.24
|
450,780 | 20.08 | 20.50 | 20.01 | 5,970 | 14,380 | -0.3 |
02/12/2020 |
20.08
|
512,660 | 20.01 | 20.64 | 19.98 | 21,640 | 800 | 0.6 |
01/12/2020 |
20.01
|
400,580 | 20.21 | 20.21 | 19.68 | 31,630 | 24,650 | 0.2 |
30/11/2020 |
20.21
|
426,880 | 20.18 | 20.34 | 19.88 | 500 | 7,510 | -0.2 |
27/11/2020 |
20.18
|
705,760 | 20.01 | 20.60 | 19.82 | 14,680 | 15,500 | -0.0 |
26/11/2020 |
20.01
|
424,660 | 20.11 | 20.11 | 19.82 | 34,020 | 2,660 | 1.0 |
25/11/2020 |
20.11
|
707,910 | 20.14 | 20.67 | 19.88 | 20,400 | 6,400 | 0.4 |
24/11/2020 |
20.14
|
1,716,780 | 18.90 | 20.14 | 18.90 | 22,200 | 113,870 | -2.8 |
23/11/2020 |
18.90
|
318,700 | 18.90 | 19.22 | 18.57 | 10,520 | 90 | 0.3 |
20/11/2020 |
18.90
|
368,210 | 19.00 | 19.03 | 18.63 | 15,070 | 800 | 0.4 |
19/11/2020 |
19.00
|
682,350 | 19.16 | 19.22 | 18.90 | 33,270 | 130,230 | -2.8 |
18/11/2020 |
19.16
|
491,650 | 18.86 | 19.16 | 18.80 | 10,960 | 4,160 | 0.2 |
17/11/2020 |
18.86
|
453,810 | 18.83 | 19.03 | 18.60 | 33,000 | 1,000 | 0.9 |
16/11/2020 |
18.83
|
444,020 | 18.83 | 19.42 | 18.57 | 26,660 | 41,830 | -0.4 |
13/11/2020 |
18.83
|
401,140 | 19.03 | 19.03 | 18.70 | 24,680 | 90 | 0.7 |
12/11/2020 |
19.03
|
888,060 | 18.04 | 19.16 | 18.04 | 18,390 | 24,500 | -0.2 |
11/11/2020 |
18.04
|
275,460 | 17.75 | 18.18 | 17.65 | 42,450 | 2,000 | 1.1 |
10/11/2020 |
17.75
|
258,610 | 17.72 | 18.11 | 17.58 | 5,000 | 11,690 | -0.2 |
09/11/2020 |
17.72
|
112,760 | 17.55 | 17.72 | 17.45 | 5,420 | 5,770 | -0.0 |
06/11/2020 |
17.55
|
94,350 | 17.62 | 17.85 | 17.16 | 10,000 | 11,830 | -0.0 |
05/11/2020 |
17.62
|
154,650 | 17.72 | 17.91 | 17.45 | 8,650 | 2,610 | 0.2 |
04/11/2020 |
17.72
|
72,390 | 17.58 | 17.78 | 17.42 | 3,980 | 1,610 | 0.1 |
03/11/2020 |
17.58
|
28,350 | 17.58 | 17.65 | 17.22 | 3,000 | 10,750 | -0.2 |
02/11/2020 |
17.58
|
26,240 | 17.39 | 17.65 | 17.19 | 5,000 | 7,150 | -0.1 |
30/10/2020 |
17.39
|
97,080 | 17.39 | 17.52 | 16.86 | 15,000 | 5,570 | 0.2 |
29/10/2020 |
17.39
|
143,940 | 17.26 | 17.72 | 16.93 | 13,470 | 16,020 | -0.1 |
28/10/2020 |
17.26
|
125,220 | 17.88 | 17.88 | 17.19 | 10,000 | 8,400 | 0.0 |
27/10/2020 |
17.88
|
195,220 | 18.14 | 18.14 | 17.58 | 20,290 | 90,130 | -1.9 |
26/10/2020 |
18.14
|
95,680 | 18.44 | 18.57 | 18.14 | 10,230 | 37,350 | -0.8 |
23/10/2020 |
18.44
|
154,360 | 18.37 | 18.70 | 18.31 | 6,490 | 3,790 | 0.1 |
22/10/2020 |
18.37
|
162,520 | 17.85 | 18.54 | 17.85 | 5,000 | 3,450 | 0.0 |
21/10/2020 |
17.85
|
172,860 | 18.08 | 18.37 | 17.85 | 16,220 | 25,310 | -0.3 |
20/10/2020 |
18.08
|
92,600 | 18.04 | 18.24 | 17.75 | 24,890 | 30,800 | -0.2 |
19/10/2020 |
18.04
|
421,480 | 18.04 | 18.04 | 17.39 | 125,160 | 11,920 | 3.1 |
16/10/2020 |
18.04
|
408,990 | 18.70 | 18.70 | 18.04 | 110,400 | 20,400 | 2.5 |
15/10/2020 |
18.70
|
414,820 | 19.00 | 19.03 | 18.50 | 70,310 | 34,450 | 1.0 |
14/10/2020 |
19.00
|
260,980 | 19.13 | 19.16 | 18.77 | 37,660 | 24,400 | 0.4 |
13/10/2020 |
19.13
|
171,280 | 19.09 | 19.36 | 18.96 | 18,770 | 30,100 | -0.3 |
12/10/2020 |
19.09
|
593,710 | 19.00 | 19.78 | 18.93 | 31,740 | 32,800 | -0.0 |
09/10/2020 |
19.00
|
180,480 | 18.96 | 19.00 | 18.70 | 9,980 | 5,000 | 0.1 |
08/10/2020 |
18.96
|
270,620 | 18.77 | 19.03 | 18.60 | 5,000 | 16,330 | -0.3 |
07/10/2020 |
18.77
|
318,340 | 18.60 | 19.29 | 18.44 | 64,640 | 21,500 | 1.2 |
06/10/2020 |
18.60
|
452,030 | 18.86 | 18.86 | 18.31 | 12,190 | 52,420 | -1.1 |
05/10/2020 |
18.86
|
206,420 | 18.70 | 19.00 | 18.54 | 27,070 | 30,000 | -0.1 |
02/10/2020 |
18.70
|
635,140 | 19.03 | 19.36 | 18.40 | 20,660 | 97,880 | -2.3 |
01/10/2020 |
19.03
|
544,010 | 18.83 | 19.29 | 18.86 | 15,000 | 91,900 | -2.2 |
30/09/2020 |
18.83
|
528,230 | 19.16 | 19.22 | 18.14 | 19,140 | 10,910 | 0.2 |
29/09/2020 |
19.16
|
835,290 | 18.77 | 19.16 | 18.04 | 70,460 | 59,080 | 0.4 |
28/09/2020 |
18.77
|
456,780 | 18.27 | 19.06 | 18.27 | 13,550 | 35,070 | -0.6 |
25/09/2020 |
18.27
|
1,128,020 | 17.29 | 18.47 | 17.16 | 23,940 | 110,670 | -2.4 |
24/09/2020 |
17.29
|
842,210 | 16.73 | 17.39 | 16.60 | 12,440 | 17,320 | -0.1 |
23/09/2020 |
16.73
|
539,050 | 16.47 | 16.96 | 16.47 | 11,410 | 17,060 | -0.1 |
22/09/2020 |
16.47
|
436,870 | 16.60 | 16.63 | 16.31 | 22,480 | 17,000 | 0.1 |
21/09/2020 |
16.60
|
249,550 | 16.63 | 16.93 | 16.60 | 10,810 | 24,270 | -0.3 |