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) |
-0.50 | -3.94% | 4,380,900 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,681,000 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-24) |
-2.40 | -16.44% | 19,548,100 | 66,209 | 0.9 |
12
15.10
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 72,116,000 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-26) |
-6.30 | -34.05% | 98,615,300 | -109,916,333 | -1,626.9 |
12
18.50
12.20
|
24 tháng
(2022-10-03) |
-4.80 | -28.24% | 177,305,704 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-06) |
-10.70 | -46.72% | 320,276,513 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-17) |
-3.07 | -20.12% | 566,206,299 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
19.30
|
921,285 | 19.20 | 19.40 | 18.70 | 500 | 0 | 0.0 |
04/02/2021 |
19.20
|
544,246 | 19.60 | 19.90 | 18.80 | 0 | 0 | 0 |
03/02/2021 |
19.60
|
1,023,077 | 18.30 | 19.90 | 18.30 | 200 | 80 | 0.0 |
02/02/2021 |
18.30
|
1,454,100 | 17.30 | 18.40 | 17 | 200 | 0 | 0.0 |
01/02/2021 |
17.30
|
1,098,200 | 18.90 | 19 | 17 | 300 | 0 | 0.0 |
29/01/2021 |
18.90
|
1,067,795 | 18.10 | 19.90 | 16 | 100 | 1,400 | -0.0 |
28/01/2021 |
18.10
|
1,851,751 | 20.50 | 20.50 | 18.10 | 1,100 | 0 | 0.0 |
27/01/2021 |
20.50
|
1,689,146 | 22.10 | 22.30 | 19.50 | 100 | 600 | -0.0 |
26/01/2021 |
22.10
|
1,553,526 | 23.90 | 24 | 21 | 400 | 0 | 0.0 |
25/01/2021 |
23.90
|
1,197,289 | 23.70 | 24.70 | 23.40 | 42,000 | 0 | 1.0 |
22/01/2021 |
23.70
|
2,304,000 | 22.90 | 24 | 22.60 | 20,000 | 664,600 | -15.1 |
21/01/2021 |
22.90
|
1,386,500 | 22.40 | 23.40 | 22 | 0 | 0 | 0 |
20/01/2021 |
22.40
|
1,330,284 | 22.10 | 22.60 | 20 | 1,800 | 3,500 | -0.0 |
19/01/2021 |
22.10
|
3,245,707 | 24.50 | 24.50 | 21 | 0 | 53,500 | -1.3 |
18/01/2021 |
24.50
|
1,558,054 | 24.60 | 24.90 | 24.30 | 2,100 | 561,100 | -13.7 |
15/01/2021 |
24.60
|
1,360,572 | 24.80 | 25.60 | 24.40 | 0 | 637,300 | -15.8 |
14/01/2021 |
24.80
|
931,921 | 24.30 | 25 | 23.90 | 2,300 | 107,700 | -2.6 |
13/01/2021 |
24.30
|
2,830,830 | 24.60 | 25.30 | 23.90 | 0 | 581,100 | -14.4 |
12/01/2021 |
24.60
|
2,160,514 | 25.50 | 25.50 | 22.80 | 1,300 | 450,400 | -11.1 |
11/01/2021 |
25.50
|
1,556,600 | 24.40 | 26 | 24.40 | 0 | 11,637 | -0.3 |
08/01/2021 |
24.40
|
2,642,329 | 22.60 | 24.80 | 22.40 | 1,080 | 1,300 | -0.0 |
07/01/2021 |
22.60
|
1,539,800 | 22.40 | 22.80 | 22 | 100 | 9,000 | -0.2 |
06/01/2021 |
22.40
|
2,155,300 | 22.60 | 23 | 22 | 3,000 | 225,520 | -5.0 |
05/01/2021 |
22.60
|
1,960,650 | 22.40 | 23.10 | 22.30 | 31,000 | 396,000 | -8.2 |
04/01/2021 |
22.40
|
2,746,700 | 22 | 22.80 | 21.90 | 5,000 | 603,300 | -13.4 |
31/12/2020 |
22
|
1,377,200 | 21.40 | 22.50 | 21.30 | 0 | 203,000 | -4.4 |
30/12/2020 |
21.40
|
1,770,029 | 21.70 | 21.80 | 21 | 2,600 | 315,000 | -6.7 |
29/12/2020 |
21.70
|
2,342,235 | 21 | 22.30 | 20.90 | 7,600 | 362,700 | -7.7 |
28/12/2020 |
21
|
1,317,800 | 21.40 | 22.10 | 21 | 2,200 | 370,500 | -7.8 |
25/12/2020 |
21.40
|
2,128,100 | 20.90 | 22.20 | 20.50 | 25,300 | 260,500 | -5.1 |
24/12/2020 |
20.90
|
2,194,082 | 21.60 | 21.60 | 19.60 | 5,700 | 220,000 | -4.5 |
23/12/2020 |
21.60
|
2,364,500 | 22.10 | 23.20 | 19.40 | 61,500 | 568,800 | -11.3 |
22/12/2020 |
22.10
|
1,994,633 | 20.70 | 23.30 | 20.30 | 1,200 | 501,000 | -11.2 |
21/12/2020 |
20.70
|
2,757,400 | 19.10 | 21.60 | 18.90 | 10,800 | 1,045,700 | -21.0 |
18/12/2020 |
19.10
|
2,779,369 | 17.90 | 19.60 | 17.80 | 79,800 | 1,354,900 | -24.0 |
17/12/2020 |
17.90
|
1,364,700 | 18.70 | 18.90 | 17.90 | 8,000 | 563,500 | -10.2 |
16/12/2020 |
18.70
|
1,273,959 | 18.10 | 18.70 | 18.10 | 7,000 | 794,450 | -14.6 |
15/12/2020 |
18.10
|
2,347,617 | 17.60 | 18.70 | 17.50 | 1,300 | 1,200,700 | -21.8 |
14/12/2020 |
17.60
|
1,137,591 | 17.30 | 17.60 | 17 | 4,600 | 490,900 | -8.5 |
11/12/2020 |
17.30
|
347,226 | 16.80 | 17.40 | 16.80 | 50 | 137,300 | -2.4 |
10/12/2020 |
16.80
|
411,752 | 17.20 | 17.20 | 16.80 | 0 | 76,100 | -1.3 |
09/12/2020 |
17.20
|
426,806 | 16.90 | 17.40 | 16.70 | 0 | 109,300 | -1.9 |
08/12/2020 |
16.90
|
352,860 | 17.30 | 17.30 | 16.90 | 0 | 50,700 | -0.9 |
07/12/2020 |
17.30
|
303,365 | 17.40 | 17.70 | 17.20 | 0 | 54,900 | -0.9 |
04/12/2020 |
17.40
|
529,934 | 17.40 | 17.70 | 17.10 | 800 | 234,530 | -4.1 |
03/12/2020 |
17.40
|
437,600 | 17.10 | 17.50 | 17 | 0 | 157,900 | -2.7 |
02/12/2020 |
17.10
|
497,900 | 17.20 | 17.30 | 16.90 | 2,000 | 86,000 | -1.4 |
01/12/2020 |
17.20
|
321,050 | 17.50 | 17.50 | 16.80 | 0 | 84,500 | -1.5 |
30/11/2020 |
17.50
|
524,300 | 17 | 17.90 | 17.20 | 6,100 | 220,600 | -3.8 |
27/11/2020 |
17
|
1,262,000 | 16.10 | 18.30 | 16.20 | 0 | 70,300 | -0.0 |
26/11/2020 |
16.10
|
268,995 | 16.30 | 16.40 | 16 | 0 | 70,300 | -1.1 |
25/11/2020 |
16.30
|
255,500 | 16.10 | 16.50 | 16.10 | 0 | 62,100 | -1.0 |
24/11/2020 |
16.10
|
214,600 | 16.30 | 16.40 | 16 | 0 | 194,167 | -0.0 |
23/11/2020 |
16.30
|
414,657 | 16.30 | 16.50 | 16 | 0 | 194,167 | -3.2 |
20/11/2020 |
16.30
|
209,500 | 16.20 | 16.50 | 16 | 0 | 120,400 | -2.0 |
19/11/2020 |
16.20
|
369,365 | 16.10 | 17.10 | 16.10 | 0 | 88,000 | -1.4 |
18/11/2020 |
16.10
|
453,522 | 15.70 | 16.30 | 15.50 | 1,000 | 206,000 | -3.2 |
17/11/2020 |
15.70
|
101,630 | 15.50 | 15.70 | 15.30 | 0 | 0 | 0 |
16/11/2020 |
15.50
|
137,230 | 15.50 | 15.80 | 15.40 | 1,000 | 2,600 | -0.0 |
13/11/2020 |
15.50
|
344,736 | 15.80 | 15.80 | 15.50 | 4,000 | 217,600 | -3.3 |
12/11/2020 |
15.80
|
205,950 | 15.90 | 16 | 15.60 | 3,000 | 62,200 | -0.9 |
11/11/2020 |
15.90
|
89,630 | 16 | 16.20 | 15.80 | 100 | 20,090 | -0.3 |
10/11/2020 |
16
|
118,032 | 16 | 16.50 | 15.80 | 0 | 18,800 | -0.3 |
09/11/2020 |
16
|
215,681 | 15.60 | 16.30 | 15.50 | 1,000 | 60,000 | -0.9 |
06/11/2020 |
15.60
|
103,922 | 15.60 | 15.70 | 15.50 | 0 | 25,000 | -0.4 |
05/11/2020 |
15.60
|
120,413 | 15.70 | 15.80 | 15.40 | 0 | 3,900 | -0.1 |
04/11/2020 |
15.70
|
83,466 | 15.90 | 15.90 | 15.60 | 0 | 5,600 | -0.1 |
03/11/2020 |
15.90
|
69,660 | 15.60 | 16.20 | 15.60 | 200 | 24,000 | -0.4 |
02/11/2020 |
15.60
|
90,940 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
30/10/2020 |
15.80
|
282,945 | 16.30 | 16.30 | 15.50 | 0 | 10,000 | -0.2 |
29/10/2020 |
16.30
|
147,741 | 16.50 | 16.60 | 16.10 | 600 | 50,000 | -0.8 |
28/10/2020 |
16.50
|
229,625 | 17.30 | 17.50 | 16.20 | 800 | 70,022 | -1.2 |
27/10/2020 |
17.30
|
557,868 | 17.10 | 18.40 | 17.10 | 2,100 | 119,900 | -2.1 |
26/10/2020 |
17.10
|
256,278 | 17.50 | 18 | 16.80 | 0 | 140,000 | -2.4 |
23/10/2020 |
17.50
|
295,650 | 17 | 18 | 17 | 0 | 161,900 | -2.8 |
22/10/2020 |
17
|
226,860 | 17 | 17.80 | 17 | 0 | 77,700 | -1.3 |
21/10/2020 |
17
|
358,092 | 18.10 | 18.50 | 17 | 0 | 105,500 | -1.8 |
20/10/2020 |
18.10
|
451,000 | 17.80 | 19 | 17.10 | 1,000 | 70,100 | -1.2 |
19/10/2020 |
17.80
|
135,600 | 18.40 | 18.50 | 17.50 | 3,000 | 40,000 | -0.7 |
16/10/2020 |
18.40
|
624,142 | 18.30 | 20.80 | 17.90 | 1,000 | 431,500 | -8.1 |
15/10/2020 |
18.30
|
1,546,111 | 16 | 18.40 | 16.10 | 17,600 | 966,955 | -17.4 |
14/10/2020 |
16
|
89,300 | 16.10 | 16.10 | 15.80 | 0 | 1,500 | -0.0 |
13/10/2020 |
16.10
|
28,720 | 16.10 | 16.20 | 15.90 | 0 | 3,000 | -0.0 |
12/10/2020 |
16.10
|
51,600 | 16.20 | 16.50 | 16 | 0 | 7,000 | -0.1 |
09/10/2020 |
16.20
|
59,675 | 16.30 | 16.30 | 16 | 0 | 11,000 | -0.2 |
08/10/2020 |
16.30
|
19,571 | 16.50 | 16.80 | 16.10 | 0 | 3,000 | -0.0 |
07/10/2020 |
16.50
|
77,176 | 16 | 16.80 | 16.10 | 0 | 1,500 | -0.0 |
06/10/2020 |
16
|
84,030 | 16 | 16.40 | 15.90 | 0 | 33,500 | -0.5 |
05/10/2020 |
16
|
54,553 | 15.80 | 16.10 | 15.70 | 0 | 2,000 | -0.0 |
02/10/2020 |
15.80
|
99,507 | 15.80 | 16.10 | 15.60 | 0 | 20,100 | -0.3 |
01/10/2020 |
15.80
|
38,544 | 16 | 16 | 15.70 | 0 | 10,000 | 0 |
30/09/2020 |
16
|
42,300 | 16 | 16 | 15.50 | 0 | 2,000 | -0.0 |
29/09/2020 |
16
|
16,648 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
28/09/2020 |
16.20
|
67,435 | 16.20 | 16.30 | 15.90 | 0 | 7,000 | -0.1 |
25/09/2020 |
16.20
|
60,440 | 16 | 16.40 | 16 | 0 | 200 | -0.0 |
24/09/2020 |
16
|
104,416 | 16 | 16.10 | 14 | 0 | 0 | 0 |
23/09/2020 |
16
|
86,545 | 15.70 | 16.10 | 15.40 | 0 | 18,000 | -0.3 |
22/09/2020 |
15.70
|
35,570 | 15.70 | 15.90 | 15.50 | 0 | 8,000 | -0.1 |
21/09/2020 |
15.70
|
65,700 | 16.10 | 16.10 | 15.50 | 1,000 | 13,500 | -0.2 |
18/09/2020 |
16.10
|
18,650 | 16.30 | 16.30 | 15.80 | 0 | 8,000 | -0.1 |