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) |
-4.65 | -13.25% | 1,259,500 | -19,902 | -0.7 |
30.45
35.10
31.20
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,556,500 | -125,602 | -4.5 |
30.45
36.06
31.20
|
3 tháng
(2024-06-24) |
-2.84 | -8.53% | 4,558,700 | -78,304 | -2.8 |
30.45
36.87
31.20
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,387,800 | 729,246 | 21.8 |
26.52
36.87
31.20
|
12 tháng
(2023-09-26) |
6.17 | 25.44% | 22,021,800 | 808,609 | 25.4 |
22.46
36.87
31.20
|
24 tháng
(2022-10-03) |
6.95 | 29.58% | 43,116,900 | -1,462,424 | -40.7 |
19.86
36.87
31.20
|
36 tháng
(2021-10-06) |
5.69 | 22.97% | 57,507,000 | -1,275,007 | -33.9 |
19.86
36.87
31.20
|
60 tháng
(2019-10-17) |
10.85 | 55.36% | 100,968,190 | -2,663,347 | -60.1 |
12.91
36.87
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
16.04
|
81,240 | 16.04 | 16.12 | 15.84 | 10,000 | 20,000 | -0.2 |
17/09/2020 |
16.04
|
272,530 | 15.48 | 16.15 | 15.48 | 10,000 | 25,000 | -0.3 |
16/09/2020 |
15.48
|
75,730 | 15.52 | 15.52 | 15.32 | 10,000 | 30,000 | -0.4 |
15/09/2020 |
15.52
|
99,670 | 15.52 | 15.60 | 15.36 | 17,060 | 39,000 | -0.4 |
14/09/2020 |
15.52
|
120,450 | 15.56 | 15.60 | 15.32 | 10,000 | 45,000 | -0.7 |
11/09/2020 |
15.56
|
70,580 | 15.56 | 15.56 | 15.32 | 13,100 | 20,000 | -0.1 |
10/09/2020 |
15.56
|
44,140 | 15.44 | 15.56 | 15.36 | 5,020 | 0 | 0.1 |
09/09/2020 |
15.44
|
126,490 | 15.40 | 15.56 | 15.09 | 17,000 | 53,000 | -0.7 |
08/09/2020 |
15.40
|
77,190 | 15.56 | 15.56 | 15.24 | 10,000 | 20,000 | -0.2 |
07/09/2020 |
15.56
|
80,330 | 15.56 | 15.72 | 15.36 | 7,010 | 10,000 | -0.1 |
04/09/2020 |
15.56
|
80,380 | 15.64 | 15.64 | 15.17 | 20,050 | 10,000 | 0.2 |
03/09/2020 |
15.64
|
93,390 | 15.72 | 15.72 | 15.40 | 10,000 | 30,000 | -0.4 |
01/09/2020 |
15.72
|
73,720 | 15.76 | 15.84 | 15.44 | 15,220 | 15,000 | 0.0 |
31/08/2020 |
15.76
|
209,360 | 15.52 | 15.92 | 15.52 | 11,900 | 40,000 | -0.6 |
28/08/2020 |
15.52
|
211,970 | 15.20 | 15.60 | 15.05 | 13,000 | 47,000 | -0.7 |
27/08/2020 |
15.20
|
126,360 | 15.09 | 15.20 | 14.81 | 13,000 | 35,200 | -0.4 |
26/08/2020 |
15.09
|
96,140 | 15.17 | 15.20 | 14.89 | 5,000 | 30,000 | -0.5 |
25/08/2020 |
15.17
|
155,100 | 14.77 | 15.36 | 14.81 | 0 | 20,000 | -0.4 |
24/08/2020 |
14.77
|
118,220 | 14.41 | 14.89 | 14.33 | 9,000 | 10,000 | -0.0 |
21/08/2020 |
14.41
|
115,650 | 13.86 | 14.61 | 13.70 | 15,000 | 22,000 | -0.1 |
20/08/2020 |
13.86
|
65,480 | 13.82 | 13.98 | 13.62 | 5,000 | 52,200 | -0.8 |
19/08/2020 |
13.82
|
71,720 | 13.82 | 13.86 | 13.54 | 6,500 | 50,000 | -0.7 |
18/08/2020 |
13.82
|
58,050 | 13.86 | 13.98 | 13.46 | 10,000 | 13,000 | -0.0 |
17/08/2020 |
13.86
|
23,690 | 14.02 | 14.21 | 13.78 | 400 | 0 | 0.0 |
14/08/2020 |
14.02
|
97,540 | 14.14 | 14.18 | 13.86 | 240,000 | 265,000 | -0.4 |
13/08/2020 |
14.14
|
58,120 | 14.21 | 14.21 | 14.02 | 23,100 | 24,220 | -0.0 |
12/08/2020 |
14.21
|
45,890 | 14.41 | 14.41 | 14.10 | 5,100 | 24,000 | -0.3 |
11/08/2020 |
14.41
|
60,380 | 14.57 | 14.57 | 14.25 | 10,800 | 20,000 | -0.2 |
10/08/2020 |
14.57
|
33,000 | 14.53 | 14.73 | 14.41 | 5,000 | 15,000 | -0.2 |
07/08/2020 |
14.53
|
70,200 | 14.25 | 14.73 | 14.25 | 10,200 | 23,000 | -0.2 |
06/08/2020 |
14.25
|
71,500 | 13.82 | 14.25 | 13.70 | 19,420 | 20,000 | -0.0 |
05/08/2020 |
13.82
|
26,820 | 13.78 | 13.98 | 13.62 | 1,100 | 10,000 | -0.2 |
04/08/2020 |
13.78
|
64,500 | 13.30 | 13.94 | 13.34 | 8,150 | 22,000 | -0.2 |
03/08/2020 |
13.30
|
33,950 | 13.07 | 13.30 | 12.99 | 6,000 | 10,000 | -0.1 |
31/07/2020 |
13.07
|
34,640 | 13.30 | 13.30 | 12.83 | 8,000 | 15,000 | -0.1 |
30/07/2020 |
13.30
|
35,130 | 13.34 | 13.34 | 12.75 | 24,400 | 10,000 | 0.2 |
29/07/2020 |
13.34
|
78,610 | 13.26 | 13.34 | 12.35 | 24,400 | 10,000 | 0.2 |
28/07/2020 |
13.26
|
68,180 | 12.91 | 13.34 | 12.27 | 10,030 | 16,500 | -0.1 |
27/07/2020 |
12.91
|
87,350 | 13.86 | 13.86 | 12.91 | 41,000 | 12,000 | 0.5 |
24/07/2020 |
13.86
|
97,060 | 14.61 | 14.61 | 13.62 | 43,000 | 10,000 | 0.6 |
23/07/2020 |
14.61
|
66,360 | 14.73 | 14.73 | 14.37 | 19,500 | 21,990 | -0.0 |
22/07/2020 |
14.73
|
53,690 | 14.85 | 14.85 | 14.53 | 22,000 | 39,000 | -0.3 |
21/07/2020 |
14.85
|
43,630 | 14.85 | 14.85 | 14.57 | 5,600 | 17,000 | -0.2 |
20/07/2020 |
14.85
|
33,050 | 15.05 | 15.05 | 14.77 | 7,000 | 10,000 | -0.1 |
17/07/2020 |
15.05
|
52,180 | 15.28 | 15.28 | 14.89 | 5,000 | 32,690 | -0.5 |
16/07/2020 |
15.28
|
62,050 | 15.28 | 15.28 | 14.97 | 4,000 | 30,000 | -0.5 |
15/07/2020 |
15.28
|
46,660 | 15.44 | 15.44 | 15.13 | 8,000 | 20,000 | -0.2 |
14/07/2020 |
15.44
|
42,440 | 15.36 | 15.48 | 15.17 | 15,000 | 28,000 | -0.2 |
13/07/2020 |
15.36
|
55,590 | 15.24 | 15.48 | 15.17 | 12,000 | 22,820 | -0.2 |
10/07/2020 |
15.24
|
78,470 | 15.40 | 15.40 | 15.05 | 15,090 | 15,180 | -0.0 |
09/07/2020 |
15.40
|
57,380 | 15.40 | 15.40 | 15.24 | 18,180 | 27,000 | -0.2 |
08/07/2020 |
15.40
|
34,880 | 15.44 | 15.44 | 15.17 | 13,000 | 20,000 | -0.1 |
07/07/2020 |
15.44
|
47,280 | 15.60 | 15.60 | 15.20 | 13,000 | 25,500 | -0.2 |
06/07/2020 |
15.60
|
41,070 | 15.64 | 15.64 | 15.36 | 12,000 | 22,000 | -0.2 |
03/07/2020 |
15.64
|
61,570 | 15.76 | 15.76 | 15.32 | 15,900 | 26,000 | -0.2 |
02/07/2020 |
15.76
|
29,250 | 15.76 | 15.76 | 15.40 | 10,000 | 10,000 | 0.0 |
01/07/2020 |
15.76
|
22,920 | 15.76 | 15.76 | 15.20 | 12,700 | 10,000 | 0.1 |
30/06/2020 |
15.76
|
77,930 | 15.68 | 15.76 | 14.81 | 45,000 | 10,000 | 0.7 |
29/06/2020 |
15.68
|
85,950 | 16.19 | 16.19 | 15.09 | 26,000 | 0 | 0.5 |
26/06/2020 |
16.19
|
56,660 | 16.23 | 16.23 | 15.96 | 7,000 | 20,000 | -0.3 |
25/06/2020 |
16.23
|
63,310 | 16.39 | 16.39 | 15.92 | 16,000 | 10 | 0.3 |
24/06/2020 |
16.39
|
46,440 | 16.55 | 16.55 | 16.12 | 6,500 | 20,000 | -0.3 |
23/06/2020 |
16.55
|
148,060 | 16.08 | 16.63 | 15.88 | 7,000 | 22,000 | -0.3 |
22/06/2020 |
16.08
|
99,530 | 16.39 | 16.39 | 16.00 | 15,460 | 22,970 | -0.2 |
19/06/2020 |
16.39
|
140,700 | 16.55 | 16.55 | 16.08 | 31,000 | 45,360 | -0.3 |
18/06/2020 |
16.55
|
84,910 | 16.71 | 16.71 | 15.96 | 17,100 | 20,000 | -0.1 |
17/06/2020 |
16.71
|
103,560 | 16.87 | 16.87 | 16.23 | 23,130 | 37,000 | -0.3 |
16/06/2020 |
16.87
|
137,440 | 16.55 | 16.87 | 15.84 | 11,200 | 11,000 | 0.0 |
15/06/2020 |
16.55
|
172,200 | 17.42 | 17.42 | 16.31 | 18,000 | 47,000 | -0.6 |
12/06/2020 |
17.42
|
134,880 | 17.74 | 17.74 | 16.63 | 20,500 | 3,130 | 0.4 |
11/06/2020 |
17.74
|
521,230 | 16.87 | 17.82 | 16.87 | 0 | 70,720 | -1.5 |
10/06/2020 |
16.87
|
309,730 | 16.71 | 17.18 | 16.23 | 4,320 | 500 | 0.1 |
09/06/2020 |
16.71
|
313,750 | 16.87 | 16.87 | 16.39 | 740 | 108,000 | -2.2 |
08/06/2020 |
16.87
|
303,240 | 17.03 | 17.03 | 16.43 | 12,630 | 70,010 | -1.2 |
05/06/2020 |
17.03
|
124,420 | 16.95 | 17.11 | 16.19 | 9,000 | 29,000 | -0.4 |
04/06/2020 |
16.95
|
62,750 | 17.34 | 17.34 | 16.63 | 14,050 | 12,000 | 0.0 |
03/06/2020 |
17.34
|
101,160 | 17.42 | 17.42 | 16.23 | 30,500 | 0 | 0.6 |
02/06/2020 |
17.42
|
62,060 | 17.03 | 17.42 | 16.23 | 14,260 | 13,690 | 0.0 |
01/06/2020 |
17.03
|
19,900 | 17.22 | 17.42 | 17.03 | 3,490 | 7,070 | -0.1 |
29/05/2020 |
17.22
|
39,750 | 17.26 | 17.82 | 17.22 | 11,230 | 22,000 | -0.2 |
28/05/2020 |
17.26
|
10,560 | 17.34 | 17.78 | 17.26 | 1,000 | 4,000 | -0.1 |
27/05/2020 |
17.34
|
64,900 | 17.98 | 18.57 | 17.26 | 5,000 | 26,710 | -0.5 |
26/05/2020 |
17.98
|
9,680 | 17.66 | 18.41 | 17.66 | 3,000 | 0 | 0.1 |
25/05/2020 |
17.66
|
10,510 | 18.21 | 18.21 | 17.66 | 1,000 | 6,000 | -0.1 |
22/05/2020 |
18.21
|
1,660 | 18.53 | 18.53 | 18.21 | 500 | 0 | 0.0 |
21/05/2020 |
18.53
|
1,320 | 18.61 | 18.69 | 18.29 | 700 | 0 | 0.0 |
20/05/2020 |
18.61
|
6,020 | 18.29 | 18.61 | 18.25 | 5,000 | 0 | 0.1 |
19/05/2020 |
18.29
|
6,780 | 18.29 | 18.29 | 18.13 | 500 | 0 | 0.0 |
18/05/2020 |
18.29
|
9,370 | 18.69 | 18.69 | 18.21 | 2,000 | 6,170 | -0.1 |
15/05/2020 |
18.69
|
3,140 | 18.61 | 18.69 | 18.21 | 1,000 | 1,000 | 0.0 |
14/05/2020 |
18.61
|
7,500 | 18.93 | 18.93 | 18.61 | 1,500 | 1,530 | -0.0 |
13/05/2020 |
18.93
|
14,190 | 19.09 | 19.09 | 18.61 | 5,000 | 1,200 | 0.1 |
12/05/2020 |
19.09
|
1,270 | 19.09 | 19.09 | 19.01 | 1,000 | 0 | 0.0 |
11/05/2020 |
19.09
|
3,240 | 19.16 | 19.16 | 18.69 | 1,000 | 2,000 | -0.0 |
08/05/2020 |
19.16
|
11,160 | 19.24 | 19.24 | 18.77 | 3,500 | 7,000 | -0.1 |
07/05/2020 |
19.24
|
10,250 | 19.16 | 19.24 | 18.77 | 3,000 | 7,000 | -0.1 |
06/05/2020 |
19.16
|
2,090 | 19.64 | 19.64 | 19.16 | 1,200 | 0 | 0.0 |
05/05/2020 |
19.64
|
3,050 | 19.80 | 19.80 | 19.64 | 2,500 | 0 | 0.1 |
04/05/2020 |
19.80
|
8,460 | 19.64 | 19.80 | 18.61 | 3,000 | 4,500 | -0.0 |
29/04/2020 |
19.64
|
5,900 | 19.72 | 19.72 | 18.85 | 1,000 | 2,500 | -0.0 |