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) |
-0.20 | -5.88% | 4,522,100 | -2,600 | -0.0 |
3.20
3.50
3.20
|
2 tháng
(2024-07-22) |
-0.40 | -11.11% | 9,421,400 | -50,400 | -0.2 |
3.10
3.60
3.20
|
3 tháng
(2024-06-21) |
-0.70 | -17.95% | 14,834,200 | -59,400 | -0.2 |
3.10
4
3.20
|
6 tháng
(2024-03-25) |
-1.80 | -36% | 65,834,800 | 140,200 | 0.7 |
3.10
5
3.20
|
12 tháng
(2023-09-25) |
-4.10 | -56.16% | 158,420,600 | 330,650 | 1.9 |
3.10
7.60
3.20
|
24 tháng
(2022-09-30) |
-36.50 | -91.94% | 444,447,032 | 2,632,486 | 23.0 |
3.10
43.30
3.20
|
36 tháng
(2021-10-05) |
-20.53 | -86.52% | 508,265,824 | 2,619,529 | 22.6 |
3.10
43.30
3.20
|
60 tháng
(2019-10-16) |
-9.91 | -75.59% | 569,480,988 | 2,629,008 | 23.0 |
3.10
43.30
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
19.64
|
381,900 | 19.52 | 19.64 | 19.33 | 0 | 0 | 0 |
04/02/2021 |
19.52
|
109,100 | 19.64 | 19.70 | 19.46 | 0 | 0 | 0 |
03/02/2021 |
19.64
|
134,600 | 19.46 | 19.70 | 19.33 | 0 | 0 | 0 |
02/02/2021 |
19.46
|
302,300 | 19.21 | 19.46 | 19.21 | 0 | 0 | 0 |
01/02/2021 |
19.21
|
129,200 | 19.21 | 19.46 | 19.21 | 0 | 0 | 0 |
29/01/2021 |
19.21
|
146,600 | 18.53 | 19.21 | 18.28 | 0 | 0 | 0 |
28/01/2021 |
18.53
|
137,600 | 18.65 | 18.71 | 18.09 | 0 | 0 | 0 |
27/01/2021 |
18.65
|
227,600 | 18.59 | 18.90 | 18.53 | 0 | 0 | 0 |
26/01/2021 |
18.59
|
129,500 | 18.71 | 18.77 | 18.53 | 0 | 0 | 0 |
25/01/2021 |
18.71
|
175,500 | 18.65 | 18.71 | 18.59 | 0 | 0 | 0 |
22/01/2021 |
18.65
|
249,600 | 18.53 | 18.77 | 18.46 | 0 | 0 | 0 |
21/01/2021 |
18.53
|
166,100 | 18.59 | 18.65 | 18.53 | 0 | 0 | 0 |
20/01/2021 |
18.59
|
72,800 | 18.65 | 18.90 | 18.46 | 0 | 0 | 0 |
19/01/2021 |
18.65
|
140,000 | 18.59 | 18.77 | 18.40 | 0 | 0 | 0 |
18/01/2021 |
18.59
|
148,200 | 18.90 | 18.96 | 18.46 | 0 | 0 | 0 |
15/01/2021 |
18.90
|
131,200 | 18.90 | 19.02 | 18.71 | 0 | 0 | 0 |
14/01/2021 |
18.90
|
256,900 | 18.84 | 18.90 | 18.59 | 0 | 0 | 0 |
13/01/2021 |
18.84
|
199,500 | 18.71 | 18.84 | 18.53 | 0 | 0 | 0 |
12/01/2021 |
18.71
|
133,700 | 18.53 | 18.71 | 18.34 | 0 | 0 | 0 |
11/01/2021 |
18.53
|
102,700 | 18.53 | 18.71 | 18.53 | 0 | 0 | 0 |
08/01/2021 |
18.53
|
343,400 | 18.22 | 18.59 | 18.22 | 0 | 0 | 0 |
07/01/2021 |
18.22
|
207,200 | 18.28 | 18.40 | 16.48 | 0 | 0 | 0 |
06/01/2021 |
18.28
|
99,900 | 18.34 | 18.40 | 18.28 | 0 | 0 | 0 |
05/01/2021 |
18.34
|
161,100 | 18.46 | 18.46 | 18.28 | 0 | 0 | 0 |
04/01/2021 |
18.46
|
159,900 | 18.40 | 18.53 | 18.15 | 0 | 0 | 0 |
31/12/2020 |
18.40
|
100,200 | 18.28 | 18.46 | 18.09 | 0 | 0 | 0 |
30/12/2020 |
18.28
|
56,800 | 18.34 | 18.40 | 18.22 | 0 | 0 | 0 |
29/12/2020 |
18.34
|
168,136 | 18.15 | 18.40 | 18.03 | 0 | 0 | 0 |
28/12/2020 |
18.15
|
78,000 | 18.22 | 18.46 | 18.09 | 0 | 0 | 0 |
25/12/2020 |
18.22
|
196,900 | 18.28 | 18.34 | 18.15 | 0 | 0 | 0 |
24/12/2020 |
18.28
|
257,000 | 18.15 | 18.34 | 17.97 | 0 | 0 | 0 |
23/12/2020 |
18.15
|
391,700 | 17.78 | 18.15 | 17.66 | 0 | 0 | 0 |
22/12/2020 |
17.78
|
486,500 | 17.66 | 17.78 | 17.60 | 0 | 0 | 0 |
21/12/2020 |
17.66
|
295,900 | 17.66 | 17.72 | 17.60 | 0 | 0 | 0 |
18/12/2020 |
17.66
|
112,900 | 17.47 | 17.66 | 17.41 | 0 | 0 | 0 |
17/12/2020 |
17.47
|
116,600 | 17.72 | 17.84 | 17.47 | 0 | 0 | 0 |
16/12/2020 |
17.72
|
134,300 | 17.60 | 17.78 | 17.60 | 0 | 0 | 0 |
15/12/2020 |
17.60
|
122,900 | 17.47 | 17.72 | 17.35 | 0 | 0 | 0 |
14/12/2020 |
17.47
|
92,250 | 17.47 | 17.60 | 17.16 | 0 | 0 | 0 |
11/12/2020 |
17.47
|
116,710 | 17.54 | 17.66 | 17.35 | 0 | 0 | 0 |
10/12/2020 |
17.54
|
109,700 | 17.54 | 17.66 | 17.41 | 0 | 0 | 0 |
09/12/2020 |
17.54
|
101,400 | 17.66 | 17.72 | 17.47 | 0 | 0 | 0 |
08/12/2020 |
17.66
|
214,200 | 17.72 | 17.78 | 17.60 | 0 | 0 | 0 |
07/12/2020 |
17.72
|
100,100 | 17.60 | 17.72 | 17.60 | 0 | 0 | 0 |
04/12/2020 |
17.60
|
92,200 | 17.47 | 17.72 | 17.41 | 0 | 0 | 0 |
03/12/2020 |
17.47
|
99,100 | 17.60 | 17.66 | 17.41 | 0 | 0 | 0 |
02/12/2020 |
17.60
|
107,660 | 17.41 | 17.66 | 17.35 | 0 | 0 | 0 |
01/12/2020 |
17.41
|
164,000 | 17.54 | 17.54 | 17.35 | 0 | 0 | 0 |
30/11/2020 |
17.54
|
66,100 | 17.54 | 17.60 | 17.54 | 0 | 0 | 0 |
27/11/2020 |
17.54
|
77,400 | 17.47 | 17.66 | 17.41 | 0 | 0 | 0 |
26/11/2020 |
17.47
|
146,500 | 17.47 | 17.54 | 17.35 | 0 | 0 | 0 |
25/11/2020 |
17.47
|
105,500 | 17.41 | 17.54 | 17.16 | 0 | 0 | 0 |
24/11/2020 |
17.41
|
161,400 | 17.47 | 17.54 | 17.29 | 0 | 0 | 0 |
23/11/2020 |
17.47
|
94,200 | 17.41 | 17.54 | 17.35 | 0 | 0 | 0 |
20/11/2020 |
17.41
|
156,921 | 17.54 | 17.66 | 17.35 | 0 | 0 | 0 |
19/11/2020 |
17.54
|
106,600 | 17.60 | 17.66 | 17.35 | 0 | 0 | 0 |
18/11/2020 |
17.60
|
125,467 | 17.78 | 17.91 | 17.60 | 0 | 0 | 0 |
17/11/2020 |
17.78
|
231,464 | 17.60 | 17.91 | 17.54 | 0 | 0 | 0 |
16/11/2020 |
17.60
|
140,000 | 17.41 | 17.60 | 17.23 | 0 | 0 | 0 |
13/11/2020 |
17.41
|
206,900 | 17.41 | 17.54 | 17.23 | 0 | 0 | 0 |
12/11/2020 |
17.41
|
104,100 | 17.29 | 17.47 | 17.16 | 0 | 0 | 0 |
11/11/2020 |
17.29
|
108,300 | 17.35 | 17.35 | 17.23 | 0 | 0 | 0 |
10/11/2020 |
17.35
|
128,500 | 17.35 | 17.35 | 17.10 | 0 | 0 | 0 |
09/11/2020 |
17.35
|
135,000 | 17.35 | 17.41 | 17.23 | 0 | 0 | 0 |
06/11/2020 |
17.35
|
101,600 | 17.29 | 17.41 | 17.10 | 0 | 0 | 0 |
05/11/2020 |
17.29
|
99,200 | 17.35 | 17.35 | 17.23 | 0 | 0 | 0 |
04/11/2020 |
17.35
|
104,600 | 17.47 | 17.54 | 17.16 | 0 | 0 | 0 |
03/11/2020 |
17.47
|
91,600 | 17.47 | 17.54 | 17.41 | 0 | 0 | 0 |
02/11/2020 |
17.47
|
116,000 | 17.35 | 17.54 | 17.23 | 0 | 0 | 0 |
30/10/2020 |
17.35
|
78,400 | 17.29 | 17.47 | 17.16 | 0 | 0 | 0 |
29/10/2020 |
17.29
|
86,400 | 17.41 | 17.41 | 17.10 | 0 | 0 | 0 |
28/10/2020 |
17.41
|
83,800 | 17.47 | 17.47 | 17.35 | 0 | 0 | 0 |
27/10/2020 |
17.47
|
72,800 | 17.47 | 17.60 | 17.41 | 0 | 0 | 0 |
26/10/2020 |
17.47
|
94,800 | 17.35 | 17.54 | 17.16 | 0 | 0 | 0 |
23/10/2020 |
17.35
|
89,100 | 17.29 | 17.35 | 17.29 | 0 | 0 | 0 |
22/10/2020 |
17.29
|
104,100 | 17.35 | 17.41 | 17.10 | 0 | 0 | 0 |
21/10/2020 |
17.35
|
64,500 | 17.41 | 17.41 | 17.29 | 0 | 0 | 0 |
20/10/2020 |
17.41
|
103,100 | 17.35 | 17.47 | 17.16 | 0 | 0 | 0 |
19/10/2020 |
17.35
|
111,100 | 17.23 | 17.35 | 17.04 | 0 | 0 | 0 |
16/10/2020 |
17.23
|
94,500 | 17.23 | 17.23 | 17.10 | 0 | 0 | 0 |
15/10/2020 |
17.23
|
65,000 | 17.29 | 17.35 | 17.16 | 0 | 0 | 0 |
14/10/2020 |
17.29
|
132,880 | 17.23 | 17.35 | 17.10 | 0 | 0 | 0 |
13/10/2020 |
17.23
|
79,500 | 17.23 | 17.29 | 17.16 | 0 | 0 | 0 |
12/10/2020 |
17.23
|
111,500 | 17.10 | 17.23 | 16.92 | 0 | 0 | 0 |
09/10/2020 |
17.10
|
100,079 | 17.16 | 17.29 | 16.98 | 0 | 0 | 0 |
08/10/2020 |
17.16
|
95,000 | 17.16 | 17.29 | 17.10 | 0 | 0 | 0 |
07/10/2020 |
17.16
|
69,600 | 17.16 | 17.23 | 17.04 | 0 | 0 | 0 |
06/10/2020 |
17.16
|
135,700 | 17.35 | 17.47 | 17.10 | 0 | 0 | 0 |
05/10/2020 |
17.35
|
107,200 | 17.35 | 17.41 | 17.29 | 0 | 0 | 0 |
02/10/2020 |
17.35
|
119,900 | 17.35 | 17.66 | 17.23 | 0 | 0 | 0 |
01/10/2020 |
17.35
|
116,400 | 17.35 | 17.41 | 17.29 | 0 | 0 | 0 |
30/09/2020 |
17.35
|
60,700 | 17.29 | 17.35 | 17.23 | 0 | 0 | 0 |
29/09/2020 |
17.29
|
70,400 | 17.47 | 17.54 | 17.23 | 0 | 0 | 0 |
28/09/2020 |
17.47
|
65,600 | 17.47 | 17.60 | 17.47 | 0 | 0 | 0 |
25/09/2020 |
17.47
|
107,440 | 17.41 | 17.60 | 17.23 | 0 | 0 | 0 |
24/09/2020 |
17.41
|
145,400 | 17.35 | 17.41 | 17.29 | 0 | 0 | 0 |
23/09/2020 |
17.35
|
112,000 | 17.35 | 17.54 | 17.23 | 0 | 0 | 0 |
22/09/2020 |
17.35
|
80,900 | 17.47 | 17.47 | 17.29 | 0 | 0 | 0 |
21/09/2020 |
17.47
|
100,500 | 17.41 | 17.47 | 17.29 | 0 | 0 | 0 |
18/09/2020 |
17.41
|
110,640 | 17.41 | 17.47 | 17.16 | 0 | 0 | 0 |