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 | -0.68% | 152,400 | 0 | 0 |
28.90
30.80
29.20
|
2 tháng
(2024-07-22) |
-2.30 | -7.30% | 287,800 | 0 | 0 |
28.90
34.70
29.20
|
3 tháng
(2024-06-21) |
-5.50 | -15.85% | 780,600 | 200 | 0.0 |
28.90
34.70
29.20
|
6 tháng
(2024-03-25) |
2.90 | 11.03% | 2,132,600 | 200 | 0.0 |
25.60
34.80
29.20
|
12 tháng
(2023-09-25) |
5.20 | 21.67% | 2,750,728 | -1,400 | -0.0 |
23
34.80
29.20
|
24 tháng
(2022-09-30) |
7.20 | 32.73% | 5,651,178 | -26,100 | -0.5 |
18.30
34.80
29.20
|
36 tháng
(2021-10-05) |
-4.80 | -14.12% | 12,709,553 | -66,900 | -1.6 |
18.30
35.50
29.20
|
60 tháng
(2019-10-16) |
16.40 | 128.12% | 43,672,851 | 6,590 | -2.6 |
10.50
37.30
29.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2021 |
18.20
|
59,400 | 18.90 | 19.90 | 18 | 0 | 0 | 0 |
29/01/2021 |
18.90
|
112,300 | 17.60 | 19.50 | 17 | 0 | 5,000 | -0.1 |
28/01/2021 |
17.60
|
314,150 | 20.10 | 20.10 | 17.60 | 47,000 | 0 | 0.9 |
27/01/2021 |
20.10
|
142,000 | 21.90 | 22 | 19.90 | 20,000 | 0 | 0.4 |
26/01/2021 |
21.90
|
230,000 | 22.70 | 22.80 | 21.50 | 0 | 0 | 0 |
25/01/2021 |
22.70
|
184,803 | 23 | 23.30 | 22.30 | 0 | 0 | 0 |
22/01/2021 |
23
|
277,700 | 25.20 | 25.20 | 21.70 | 1,100 | 5,000 | -0.1 |
21/01/2021 |
25.20
|
163,800 | 23.90 | 26.90 | 24 | 100 | 0 | 0.0 |
20/01/2021 |
23.90
|
227,736 | 21 | 23.90 | 21 | 0 | 0 | 0 |
19/01/2021 |
21
|
623,211 | 18.70 | 21 | 19 | 6,700 | 0 | 0.1 |
18/01/2021 |
18.70
|
98,001 | 18.90 | 18.90 | 18.10 | 5,200 | 0 | 0.1 |
15/01/2021 |
18.90
|
142,439 | 18.90 | 19 | 18.60 | 100 | 0 | 0.0 |
14/01/2021 |
18.90
|
57,030 | 18.80 | 19.50 | 18.80 | 0 | 100 | -0.0 |
13/01/2021 |
18.80
|
129,300 | 17.60 | 19.80 | 17.40 | 100 | 0 | 0.0 |
12/01/2021 |
17.60
|
59,800 | 17.60 | 17.70 | 17.30 | 0 | 0 | 0 |
11/01/2021 |
17.60
|
35,100 | 17.60 | 17.70 | 17.40 | 0 | 0 | 0 |
08/01/2021 |
17.60
|
74,900 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
07/01/2021 |
17.80
|
41,500 | 17.70 | 17.80 | 17.50 | 0 | 0 | 0 |
06/01/2021 |
17.70
|
79,200 | 17.90 | 18 | 17.70 | 0 | 0 | 0 |
05/01/2021 |
17.90
|
85,900 | 17.50 | 18.10 | 17.50 | 0 | 0 | 0 |
04/01/2021 |
17.50
|
68,700 | 17.20 | 17.60 | 17.10 | 0 | 0 | 0 |
31/12/2020 |
17.20
|
12,000 | 17 | 17.20 | 17 | 0 | 0 | 0 |
30/12/2020 |
17
|
46,590 | 17 | 17.30 | 17 | 0 | 0 | 0 |
29/12/2020 |
17
|
42,600 | 17.20 | 17.20 | 17 | 0 | 200 | -0.0 |
28/12/2020 |
17.20
|
58,900 | 17.10 | 17.40 | 17 | 0 | 100 | -0.0 |
25/12/2020 |
17.10
|
35,500 | 16.90 | 17.30 | 17 | 0 | 0 | 0 |
24/12/2020 |
16.90
|
61,300 | 17.10 | 17.10 | 16.20 | 0 | 0 | 0 |
23/12/2020 |
17.10
|
66,230 | 17.10 | 17.10 | 16.60 | 100 | 0 | 0.0 |
22/12/2020 |
17.10
|
52,000 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
21/12/2020 |
17.20
|
72,218 | 17.40 | 17.50 | 16.80 | 200 | 7,600 | -0.1 |
18/12/2020 |
17.40
|
66,348 | 16.60 | 18 | 16.80 | 0 | 300 | -0.0 |
17/12/2020 |
16.60
|
153,200 | 16 | 16.70 | 16 | 0 | 800 | -0.0 |
16/12/2020 |
16
|
22,900 | 15.90 | 16.10 | 15.90 | 0 | 3,000 | -0.0 |
15/12/2020 |
15.90
|
13,920 | 16.10 | 16.20 | 15.80 | 0 | 3,000 | -0.0 |
14/12/2020 |
16.10
|
22,800 | 15.90 | 16.10 | 15.60 | 0 | 0 | 0 |
11/12/2020 |
15.90
|
50,200 | 15.60 | 16 | 15.30 | 100 | 0 | 0.0 |
10/12/2020 |
15.60
|
20,508 | 16 | 16 | 15.60 | 100 | 0 | 0.0 |
09/12/2020 |
16
|
55,050 | 16 | 16 | 15.90 | 100 | 0 | 0.0 |
08/12/2020 |
16
|
25,350 | 16.10 | 16.10 | 15.90 | 600 | 0 | 0.0 |
07/12/2020 |
16.10
|
39,100 | 16.20 | 16.40 | 16 | 2,700 | 0 | 0.0 |
04/12/2020 |
16.20
|
51,020 | 16 | 16.40 | 15.80 | 18,000 | 0 | 0.3 |
03/12/2020 |
16
|
36,600 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
02/12/2020 |
16
|
70,900 | 16.10 | 16.30 | 15.90 | 200 | 25,000 | -0.4 |
01/12/2020 |
16.10
|
65,300 | 15.70 | 16.10 | 15.40 | 4,100 | 2,400 | 0.0 |
30/11/2020 |
15.70
|
24,000 | 15.70 | 16 | 15.60 | 0 | 0 | 0 |
27/11/2020 |
15.70
|
20,500 | 15.70 | 16 | 15.60 | 0 | 0 | 0 |
26/11/2020 |
15.70
|
42,000 | 16 | 16 | 15.60 | 0 | 0 | 0 |
25/11/2020 |
16
|
73,200 | 16.40 | 16.50 | 15.60 | 0 | 0 | 0 |
24/11/2020 |
16.40
|
148,000 | 16.30 | 16.80 | 16.30 | 25,000 | 0 | 0 |
23/11/2020 |
16.30
|
133,600 | 16 | 16.80 | 15.80 | 42,400 | 100 | 0 |
20/11/2020 |
16
|
44,600 | 15.50 | 16.50 | 15.60 | 15,500 | 0 | 0.3 |
19/11/2020 |
15.50
|
175,100 | 14.80 | 16.40 | 14.80 | 2,400 | 0 | 0.0 |
18/11/2020 |
14.80
|
12,800 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
17/11/2020 |
14.90
|
5,000 | 14.80 | 14.90 | 14.80 | 0 | 100 | -0.0 |
16/11/2020 |
14.80
|
57,600 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
13/11/2020 |
14.50
|
10,340 | 14.30 | 14.50 | 14.30 | 800 | 0 | 0.0 |
12/11/2020 |
14.30
|
19,900 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
11/11/2020 |
14.20
|
3,700 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
10/11/2020 |
14.40
|
10,750 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
09/11/2020 |
14.30
|
6,700 | 14.30 | 14.60 | 14 | 800 | 0 | 0.0 |
06/11/2020 |
14.30
|
11,210 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
05/11/2020 |
14.70
|
200 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
04/11/2020 |
14.80
|
25,300 | 14.50 | 14.80 | 14.50 | 23,000 | 0 | 0.3 |
03/11/2020 |
14.50
|
29,260 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 |
02/11/2020 |
14.30
|
13,300 | 13.70 | 14.40 | 14.10 | 0 | 300 | -0.0 |
30/10/2020 |
13.70
|
9,800 | 14 | 14 | 13.70 | 0 | 0 | 0 |
29/10/2020 |
14
|
50,500 | 13.90 | 14 | 13.80 | 10,500 | 0 | 0.1 |
28/10/2020 |
13.90
|
30,000 | 14.30 | 14.30 | 13.90 | 3,100 | 3,500 | -0.0 |
27/10/2020 |
14.30
|
20,600 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
26/10/2020 |
14.50
|
16,110 | 14.80 | 14.90 | 14.50 | 100 | 0 | 0.0 |
23/10/2020 |
14.80
|
18,810 | 14.20 | 15 | 14.30 | 6,000 | 0 | 0.1 |
22/10/2020 |
14.20
|
12,600 | 14.30 | 14.30 | 14.10 | 3,300 | 0 | 0.0 |
21/10/2020 |
14.30
|
7,800 | 14.20 | 14.40 | 14 | 100 | 0 | 0.0 |
20/10/2020 |
14.20
|
28,900 | 14 | 14.80 | 14.20 | 2,000 | 0 | 0.0 |
19/10/2020 |
14
|
12,410 | 14.20 | 14.30 | 13.90 | 0 | 0 | 0 |
16/10/2020 |
14.20
|
16,100 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
15/10/2020 |
14.30
|
31,300 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
14/10/2020 |
14.40
|
63,800 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
13/10/2020 |
14.60
|
17,000 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
12/10/2020 |
14.40
|
57,100 | 14.50 | 14.50 | 14.30 | 0 | 3,200 | -0.0 |
09/10/2020 |
14.50
|
24,000 | 14.70 | 14.70 | 14.40 | 0 | 21,900 | -0.3 |
08/10/2020 |
14.70
|
24,510 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
07/10/2020 |
14.70
|
50,800 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
06/10/2020 |
14.80
|
21,500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
05/10/2020 |
14.80
|
3,800 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
02/10/2020 |
14.90
|
254,200 | 14.80 | 15.30 | 14.60 | 0 | 0 | 0 |
01/10/2020 |
14.80
|
26,600 | 14.90 | 15 | 14.70 | 300 | 0 | 0 |
30/09/2020 |
14.90
|
40,400 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
29/09/2020 |
14.90
|
21,739 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
28/09/2020 |
14.80
|
22,100 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
25/09/2020 |
14.80
|
20,000 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
24/09/2020 |
14.80
|
33,500 | 15 | 15 | 14.70 | 0 | 0 | 0 |
23/09/2020 |
15
|
58,810 | 15 | 15.10 | 14.70 | 3,200 | 0 | 0.0 |
22/09/2020 |
15
|
68,000 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 |
21/09/2020 |
15.20
|
139,300 | 15.10 | 16.20 | 15.10 | 13,000 | 0 | 0.2 |
18/09/2020 |
15.10
|
63,301 | 15.20 | 15.40 | 14.90 | 8,900 | 0 | 0.1 |
17/09/2020 |
15.20
|
182,100 | 16 | 16 | 14.90 | 0 | 0 | 0 |
16/09/2020 |
16
|
10,100 | 16.10 | 16.30 | 15.80 | 0 | 0 | 0 |
15/09/2020 |
16.10
|
175,500 | 17.40 | 18 | 16 | 0 | 0 | 0 |
14/09/2020 |
17.40
|
470,629 | 15.40 | 17.40 | 15.30 | 0 | 0 | 0 |