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) |
-1 | -4.35% | 521,400 | -730,228 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,111,100 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-21) |
-1.95 | -8.14% | 2,101,500 | -697,528 | -15.6 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,449,200 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-25) |
1.80 | 8.91% | 31,756,300 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-09-30) |
2.60 | 13.40% | 176,307,700 | -834,364 | -18.8 |
11.95
26
22
|
36 tháng
(2021-10-05) |
-12.15 | -35.58% | 550,136,500 | -664,124 | -21.6 |
11.95
59.70
22
|
60 tháng
(2019-10-16) |
4.83 | 28.10% | 603,542,730 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
22.36
|
1,800 | 23.41 | 23.41 | 22.08 | 0 | 0 | 0 |
04/02/2021 |
23.41
|
1,300 | 23.27 | 23.41 | 23.41 | 0 | 0 | 0 |
03/02/2021 |
23.27
|
32,300 | 22.46 | 23.32 | 21.13 | 0 | 0 | 0 |
02/02/2021 |
22.46
|
8,100 | 21.22 | 22.46 | 21.89 | 0 | 0 | 0 |
01/02/2021 |
21.22
|
8,800 | 22.74 | 22.74 | 21.22 | 0 | 0 | 0 |
29/01/2021 |
22.74
|
8,000 | 22.17 | 22.84 | 20.65 | 0 | 0 | 0 |
28/01/2021 |
22.17
|
5,200 | 23.74 | 23.74 | 22.17 | 0 | 0 | 0 |
27/01/2021 |
23.74
|
2,100 | 23.51 | 23.74 | 22.22 | 0 | 0 | 0 |
26/01/2021 |
23.51
|
4,100 | 23.17 | 23.51 | 23.22 | 0 | 0 | 0 |
25/01/2021 |
23.17
|
5,100 | 22.89 | 23.22 | 22.89 | 0 | 0 | 0 |
22/01/2021 |
22.89
|
2,800 | 22.84 | 22.89 | 22.84 | 0 | 0 | 0 |
21/01/2021 |
22.84
|
2,000 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
20/01/2021 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
19/01/2021 |
22.84
|
500 | 23.79 | 23.79 | 22.84 | 0 | 0 | 0 |
18/01/2021 |
23.79
|
15,800 | 25.31 | 25.31 | 23.79 | 0 | 5,000 | -0.1 |
15/01/2021 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 |
14/01/2021 |
25.31
|
3,400 | 23.79 | 25.46 | 24.08 | 0 | 0 | 0 |
13/01/2021 |
23.79
|
5,000 | 25.22 | 25.22 | 23.60 | 0 | 0 | 0 |
12/01/2021 |
25.22
|
3,300 | 25.60 | 25.60 | 23.89 | 0 | 0 | 0 |
11/01/2021 |
25.60
|
700 | 24.51 | 25.60 | 24.51 | 0 | 0 | 0 |
08/01/2021 |
24.51
|
10,900 | 26.17 | 26.46 | 24.46 | 0 | 0 | 0 |
07/01/2021 |
26.17
|
27,300 | 25.08 | 26.50 | 23.70 | 0 | 9,900 | -0.3 |
06/01/2021 |
25.08
|
101,200 | 23.46 | 25.08 | 23.32 | 0 | 0 | 0 |
05/01/2021 |
23.46
|
1,300 | 24.27 | 24.27 | 22.74 | 0 | 0 | 0 |
04/01/2021 |
24.27
|
2,800 | 23.08 | 24.36 | 21.89 | 0 | 200 | -0.0 |
31/12/2020 |
23.08
|
6,580 | 21.60 | 23.08 | 21.13 | 0 | 100 | -0.0 |
30/12/2020 |
21.60
|
1,890 | 21.41 | 21.89 | 21.13 | 0 | 140 | -0.0 |
29/12/2020 |
21.41
|
6,290 | 21.41 | 21.70 | 20.94 | 0 | 110 | -0.0 |
28/12/2020 |
21.41
|
300 | 21.41 | 21.89 | 20.98 | 0 | 90 | -0.0 |
25/12/2020 |
21.41
|
5,360 | 21.60 | 21.79 | 20.75 | 0 | 150 | -0.0 |
24/12/2020 |
21.60
|
2,410 | 20.94 | 21.79 | 20.84 | 0 | 50 | -0.0 |
23/12/2020 |
20.94
|
1,210 | 20.84 | 21.41 | 20.94 | 0 | 110 | -0.0 |
22/12/2020 |
20.84
|
4,650 | 20.94 | 21.08 | 20.75 | 0 | 120 | -0.0 |
21/12/2020 |
20.94
|
5,000 | 21.70 | 21.70 | 20.94 | 0 | 0 | 0 |
18/12/2020 |
21.70
|
240 | 21.79 | 21.79 | 21.08 | 0 | 0 | 0 |
17/12/2020 |
21.79
|
1,780 | 22.03 | 22.03 | 21.22 | 0 | 0 | 0 |
16/12/2020 |
22.03
|
40,180 | 20.94 | 22.36 | 20.65 | 0 | 10 | -0.0 |
15/12/2020 |
20.94
|
5,650 | 21.03 | 21.03 | 20.75 | 0 | 70 | -0.0 |
14/12/2020 |
21.03
|
3,360 | 20.84 | 21.27 | 20.56 | 0 | 80 | -0.0 |
11/12/2020 |
20.84
|
1,070 | 20.46 | 21.08 | 20.84 | 0 | 30 | -0.0 |
10/12/2020 |
20.46
|
3,560 | 20.84 | 20.84 | 20.46 | 0 | 0 | 0 |
09/12/2020 |
20.84
|
780 | 20.84 | 20.84 | 20.56 | 150 | 0 | 0.0 |
08/12/2020 |
20.84
|
4,520 | 20.27 | 20.89 | 20.46 | 110 | 0 | 0.0 |
07/12/2020 |
20.27
|
14,180 | 20.70 | 20.89 | 20.03 | 30 | 0 | 0.0 |
04/12/2020 |
20.70
|
600 | 20.70 | 21.03 | 20.70 | 270 | 0 | 0.0 |
03/12/2020 |
20.70
|
9,340 | 20.65 | 20.70 | 20.18 | 260 | 50 | 0.0 |
02/12/2020 |
20.65
|
10,690 | 21.36 | 21.36 | 20.46 | 600 | 0 | 0.0 |
01/12/2020 |
21.36
|
5,020 | 21.46 | 21.46 | 20.51 | 0 | 20 | -0.0 |
30/11/2020 |
21.46
|
12,830 | 21.32 | 21.46 | 20.94 | 0 | 30 | -0.0 |
27/11/2020 |
21.32
|
6,990 | 20.84 | 21.32 | 20.27 | 170 | 0 | 0.0 |
26/11/2020 |
20.84
|
13,480 | 21.32 | 21.46 | 20.84 | 280 | 1,000 | -0.0 |
25/11/2020 |
21.32
|
19,100 | 20.46 | 21.32 | 20.03 | 1,030 | 0 | 0.0 |
24/11/2020 |
20.46
|
8,200 | 20.79 | 20.98 | 20.18 | 0 | 0 | 0 |
23/11/2020 |
20.79
|
2,440 | 21.03 | 21.03 | 20.46 | 0 | 0 | 0 |
20/11/2020 |
21.03
|
11,730 | 20.98 | 21.03 | 19.56 | 0 | 0 | 0 |
19/11/2020 |
20.98
|
3,520 | 20.32 | 21.13 | 20.46 | 0 | 0 | 0 |
18/11/2020 |
20.32
|
22,280 | 21.56 | 21.89 | 20.08 | 0 | 0 | 0 |
17/11/2020 |
21.56
|
16,440 | 21.56 | 22.32 | 20.94 | 0 | 0 | 0 |
16/11/2020 |
21.56
|
10,450 | 22.94 | 22.94 | 21.56 | 0 | 100 | -0.0 |
13/11/2020 |
22.94
|
71,360 | 22.84 | 22.94 | 21.32 | 0 | 0 | 0 |
12/11/2020 |
22.84
|
496,760 | 22.84 | 23.22 | 22.46 | 0 | 0 | 0 |
11/11/2020 |
22.84
|
1,051,640 | 22.84 | 23.51 | 22.46 | 0 | 0 | 0 |
10/11/2020 |
22.84
|
1,527,420 | 22.94 | 23.41 | 22.55 | 0 | 2,170 | -0.1 |
09/11/2020 |
22.94
|
1,516,610 | 22.65 | 23.41 | 22.65 | 60 | 3,030 | -0.1 |
06/11/2020 |
22.65
|
729,230 | 21.70 | 22.65 | 21.56 | 0 | 10 | -0.0 |
05/11/2020 |
21.70
|
1,113,820 | 21.79 | 21.79 | 20.46 | 0 | 0 | 0 |
04/11/2020 |
21.79
|
2,085,650 | 22.27 | 22.27 | 20.94 | 140 | 0 | 0.0 |
03/11/2020 |
22.27
|
3,121,820 | 22.74 | 22.74 | 21.17 | 10 | 0 | 0.0 |
02/11/2020 |
22.74
|
1,455,050 | 22.55 | 22.84 | 22.70 | 0 | 0 | 0 |
30/10/2020 |
22.55
|
791,200 | 22.55 | 22.79 | 22.08 | 0 | 0 | 0 |
29/10/2020 |
22.55
|
1,110,630 | 22.55 | 22.84 | 22.27 | 0 | 0 | 0 |
28/10/2020 |
22.55
|
527,150 | 22.65 | 22.79 | 22.27 | 0 | 25,550 | -0.6 |
27/10/2020 |
22.65
|
154,850 | 22.74 | 22.74 | 22.65 | 0 | 450 | -0.0 |
26/10/2020 |
22.74
|
382,770 | 22.65 | 22.84 | 22.65 | 0 | 340 | -0.0 |
23/10/2020 |
22.65
|
146,900 | 22.46 | 22.65 | 22.46 | 0 | 0 | 0 |
22/10/2020 |
22.46
|
140,030 | 22.46 | 22.46 | 21.89 | 0 | 0 | 0 |
21/10/2020 |
22.46
|
129,560 | 22.65 | 22.65 | 21.89 | 0 | 0 | 0 |
20/10/2020 |
22.65
|
276,120 | 22.55 | 22.65 | 21.41 | 0 | 0 | 0 |
19/10/2020 |
22.55
|
297,400 | 22.55 | 22.65 | 22.22 | 0 | 0 | 0 |
16/10/2020 |
22.55
|
988,070 | 22.36 | 22.70 | 22.17 | 0 | 0 | 0 |
15/10/2020 |
22.36
|
39,310 | 22.84 | 22.84 | 21.41 | 0 | 0 | 0 |
14/10/2020 |
22.84
|
120,270 | 22.17 | 22.84 | 21.41 | 0 | 0 | 0 |
13/10/2020 |
22.17
|
211,260 | 21.84 | 22.17 | 21.60 | 0 | 0 | 0 |
12/10/2020 |
21.84
|
85,300 | 21.36 | 21.89 | 21.36 | 0 | 0 | 0 |
09/10/2020 |
21.36
|
954,040 | 20.94 | 21.36 | 20.13 | 0 | 930,000 | -20.5 |
08/10/2020 |
20.94
|
760,180 | 20.56 | 21.60 | 20.94 | 0 | 530,000 | -11.7 |
07/10/2020 |
20.56
|
563,300 | 20.08 | 21.22 | 20.46 | 0 | 400,000 | -8.8 |
06/10/2020 |
20.08
|
115,200 | 20.03 | 20.94 | 20.03 | 0 | 0 | 0 |
05/10/2020 |
20.03
|
260,400 | 18.75 | 20.03 | 18.80 | 0 | 1,870 | -0.0 |
02/10/2020 |
18.75
|
100,430 | 18.56 | 18.84 | 18.56 | 0 | 0 | 0 |
01/10/2020 |
18.56
|
28,590 | 18.65 | 18.75 | 18.56 | 0 | 0 | 0 |
30/09/2020 |
18.65
|
20,360 | 18.84 | 18.84 | 17.61 | 0 | 0 | 0 |
29/09/2020 |
18.84
|
35,250 | 18.89 | 18.89 | 18.46 | 0 | 0 | 0 |
28/09/2020 |
18.89
|
131,700 | 18.99 | 18.99 | 18.37 | 0 | 0 | 0 |
25/09/2020 |
18.99
|
75,760 | 18.99 | 19.03 | 18.75 | 0 | 0 | 0 |
24/09/2020 |
18.99
|
55,660 | 18.94 | 18.99 | 18.70 | 0 | 0 | 0 |
23/09/2020 |
18.94
|
23,870 | 18.65 | 18.94 | 18.65 | 0 | 0 | 0 |
22/09/2020 |
18.65
|
39,080 | 18.75 | 18.99 | 18.13 | 0 | 0 | 0 |
21/09/2020 |
18.75
|
212,500 | 19.03 | 19.51 | 18.08 | 0 | 21,300 | -0.4 |
18/09/2020 |
19.03
|
84,670 | 18.84 | 19.41 | 18.75 | 0 | 9,150 | -0.2 |