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) |
-0.40 | -0.76% | 12,880,700 | 140,083 | 6.6 |
49.50
54.70
52.10
|
2 tháng
(2024-07-22) |
-1.90 | -3.51% | 33,403,800 | -1,096,007 | -59.4 |
48.65
56.60
52.10
|
3 tháng
(2024-06-24) |
-14.20 | -21.39% | 65,785,500 | -574,347 | -31.2 |
48.65
66.40
52.10
|
6 tháng
(2024-03-25) |
12.90 | 32.82% | 162,708,300 | -5,089,378 | -362.1 |
39.30
70.60
52.10
|
12 tháng
(2023-09-26) |
14.56 | 38.68% | 183,834,400 | 804,227 | -111.1 |
34.04
70.60
52.10
|
24 tháng
(2022-10-03) |
18.86 | 56.58% | 201,495,800 | 4,477,203 | 39.2 |
25.04
70.60
52.10
|
36 tháng
(2021-10-06) |
21.21 | 68.45% | 222,561,200 | 7,165,334 | 197.2 |
25.04
70.60
52.10
|
60 tháng
(2019-10-17) |
32.70 | 167.75% | 258,235,300 | 8,731,334 | 267.0 |
10.89
70.60
52.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
17.77
|
63,160 | 17.83 | 18.03 | 17.72 | 2,390 | 0 | 0.1 |
17/09/2020 |
17.83
|
68,580 | 18.13 | 18.13 | 17.77 | 12,490 | 19,490 | -0.3 |
16/09/2020 |
18.15
|
23,100 | 18.43 | 18.48 | 18.15 | 2,320 | 0 | 0.1 |
15/09/2020 |
18.43
|
96,100 | 18.31 | 18.69 | 18.31 | 900 | 3,500 | -0.1 |
14/09/2020 |
18.48
|
40,780 | 18.31 | 18.53 | 18.28 | 5,850 | 6,620 | -0.0 |
11/09/2020 |
18.33
|
120,740 | 17.83 | 18.74 | 17.83 | 3,600 | 4,280 | -0.0 |
10/09/2020 |
17.77
|
41,750 | 17.98 | 17.98 | 17.72 | 4,530 | 50 | 0.2 |
09/09/2020 |
17.98
|
72,870 | 17.42 | 18.03 | 17.42 | 13,290 | 5,200 | 0.3 |
08/09/2020 |
17.98
|
25,230 | 17.72 | 17.98 | 17.50 | 6,840 | 120 | 0.2 |
07/09/2020 |
17.72
|
65,640 | 17.72 | 17.77 | 17.47 | 1,780 | 150 | 0.1 |
04/09/2020 |
17.67
|
112,750 | 17.57 | 17.83 | 17.47 | 1,890 | 8,790 | -0.2 |
03/09/2020 |
18.13
|
46,550 | 18.13 | 18.18 | 17.93 | 9,600 | 0 | 0.3 |
01/09/2020 |
18.03
|
93,370 | 17.72 | 18.43 | 17.47 | 3,830 | 10 | 0.1 |
31/08/2020 |
17.72
|
93,870 | 17.88 | 18.03 | 17.67 | 29,270 | 8,000 | 0.7 |
28/08/2020 |
17.88
|
88,070 | 18.31 | 18.33 | 17.83 | 11,350 | 6,760 | 0.2 |
27/08/2020 |
18.31
|
156,900 | 17.12 | 18.31 | 17.04 | 340 | 9,540 | -0.3 |
26/08/2020 |
17.12
|
138,350 | 16.51 | 17.12 | 16.33 | 1,730 | 6,380 | -0.2 |
25/08/2020 |
16.51
|
149,770 | 16.96 | 16.96 | 16.51 | 18,250 | 4,000 | 0.5 |
24/08/2020 |
16.96
|
50,260 | 17.22 | 17.22 | 16.71 | 7,560 | 6,080 | 0.1 |
21/08/2020 |
16.76
|
92,890 | 16.96 | 16.96 | 16.71 | 5,040 | 1,840 | 0.1 |
20/08/2020 |
16.46
|
214,350 | 15.95 | 16.86 | 15.85 | 1,300 | 10,070 | -0.3 |
19/08/2020 |
15.80
|
63,830 | 15.44 | 15.90 | 15.34 | 560 | 40 | 0.0 |
18/08/2020 |
15.34
|
21,320 | 15.39 | 15.55 | 15.29 | 5,030 | 250 | 0.1 |
17/08/2020 |
15.39
|
27,630 | 15.39 | 15.55 | 15.22 | 8,710 | 0 | 0.3 |
14/08/2020 |
15.55
|
34,710 | 15.65 | 15.65 | 15.29 | 4,840 | 6,040 | -0.0 |
13/08/2020 |
15.65
|
35,690 | 15.85 | 15.85 | 15.19 | 10,030 | 390 | 0.3 |
12/08/2020 |
15.75
|
38,310 | 15.70 | 15.95 | 15.70 | 480 | 400 | 0.0 |
11/08/2020 |
15.75
|
32,440 | 15.95 | 15.95 | 15.44 | 14,800 | 90 | 0.5 |
10/08/2020 |
15.85
|
129,860 | 15.70 | 16.05 | 15.44 | 20,200 | 100 | 0.6 |
07/08/2020 |
15.44
|
30,450 | 15.60 | 15.60 | 15.32 | 8,160 | 7,100 | 0.0 |
06/08/2020 |
15.44
|
24,310 | 15.50 | 15.80 | 15.44 | 9,200 | 0 | 0.3 |
05/08/2020 |
15.50
|
78,880 | 15.42 | 15.65 | 15.39 | 4,230 | 22,200 | -0.6 |
04/08/2020 |
15.39
|
32,660 | 14.69 | 15.39 | 14.69 | 12,430 | 100 | 0.4 |
03/08/2020 |
14.69
|
31,850 | 14.48 | 14.94 | 14.48 | 5,420 | 1,310 | 0.1 |
31/07/2020 |
14.48
|
9,950 | 14.69 | 14.69 | 14.43 | 2,600 | 4,000 | -0.0 |
30/07/2020 |
14.69
|
27,090 | 14.63 | 14.69 | 14.43 | 12,150 | 8,400 | 0.1 |
29/07/2020 |
14.43
|
23,490 | 14.69 | 14.69 | 13.93 | 6,160 | 0 | 0.2 |
28/07/2020 |
14.69
|
43,790 | 13.93 | 14.79 | 13.93 | 28,970 | 3,000 | 0.7 |
27/07/2020 |
13.82
|
114,660 | 14.18 | 14.18 | 13.44 | 62,490 | 860 | 1.7 |
24/07/2020 |
14.43
|
33,060 | 15.34 | 15.34 | 14.28 | 3,510 | 160 | 0.1 |
23/07/2020 |
15.34
|
16,160 | 15.50 | 15.50 | 15.09 | 3,250 | 0 | 0.1 |
22/07/2020 |
15.50
|
33,900 | 15.75 | 15.75 | 15.19 | 4,070 | 60 | 0.1 |
21/07/2020 |
15.50
|
16,150 | 15.95 | 15.95 | 15.34 | 3,460 | 0 | 0.1 |
20/07/2020 |
15.75
|
96,810 | 15.75 | 15.98 | 15.44 | 6,460 | 8,470 | -0.1 |
17/07/2020 |
15.24
|
46,130 | 15.04 | 15.24 | 14.94 | 3,000 | 1,660 | 0.0 |
16/07/2020 |
14.94
|
14,610 | 15.01 | 15.07 | 14.91 | 1,180 | 110 | 0.0 |
15/07/2020 |
15.01
|
21,340 | 14.94 | 15.07 | 14.91 | 3,000 | 1,240 | 0.1 |
14/07/2020 |
14.94
|
35,290 | 14.94 | 14.94 | 14.71 | 860 | 0 | 0.0 |
13/07/2020 |
14.94
|
29,730 | 15.04 | 15.24 | 14.84 | 2,200 | 7,800 | -0.2 |
10/07/2020 |
15.04
|
14,360 | 15.19 | 15.19 | 14.84 | 500 | 0 | 0.0 |
09/07/2020 |
15.04
|
33,020 | 14.94 | 15.17 | 14.86 | 1,210 | 0 | 0.0 |
08/07/2020 |
14.84
|
70,180 | 15.29 | 15.29 | 14.69 | 1,560 | 2,490 | -0.0 |
07/07/2020 |
15.29
|
40,740 | 15.44 | 15.50 | 15.29 | 9,390 | 370 | 0.3 |
06/07/2020 |
15.32
|
63,340 | 15.67 | 15.67 | 15.32 | 21,640 | 2,530 | 0.6 |
03/07/2020 |
15.29
|
32,570 | 15.82 | 15.82 | 15.29 | 340 | 20 | 0.0 |
02/07/2020 |
15.77
|
34,780 | 15.70 | 15.88 | 15.57 | 2,290 | 0 | 0.1 |
01/07/2020 |
15.70
|
21,360 | 16.18 | 16.18 | 15.70 | 210 | 630 | -0.0 |
30/06/2020 |
15.72
|
81,140 | 15.70 | 16.18 | 15.44 | 97,260 | 2,190 | 3.0 |
29/06/2020 |
15.60
|
69,070 | 15.75 | 15.82 | 15.19 | 97,260 | 2,190 | 3.0 |
26/06/2020 |
15.75
|
152,780 | 15.29 | 15.88 | 15.29 | 97,260 | 2,190 | 3.0 |
25/06/2020 |
15.29
|
18,610 | 14.89 | 15.50 | 14.89 | 8,520 | 400 | 0.2 |
24/06/2020 |
15.55
|
49,950 | 15.70 | 16.08 | 15.55 | 17,640 | 3,340 | 0.4 |
23/06/2020 |
15.70
|
118,340 | 15.55 | 16.03 | 15.17 | 26,780 | 3,830 | 0.7 |
22/06/2020 |
15.55
|
52,130 | 15.55 | 15.90 | 15.24 | 1,950 | 1,430 | 0.0 |
19/06/2020 |
15.55
|
55,980 | 15.14 | 15.57 | 15.14 | 18,360 | 1,550 | 0.5 |
18/06/2020 |
15.14
|
35,390 | 14.89 | 15.14 | 14.58 | 7,690 | 2,390 | 0.2 |
17/06/2020 |
14.61
|
14,190 | 15.01 | 15.01 | 14.43 | 10,190 | 500 | 0.3 |
16/06/2020 |
14.48
|
28,820 | 14.63 | 14.69 | 14.36 | 7,800 | 0 | 0.2 |
15/06/2020 |
14.43
|
126,620 | 14.74 | 14.74 | 14.28 | 2,210 | 11,300 | -0.3 |
12/06/2020 |
14.69
|
265,750 | 13.93 | 14.94 | 13.93 | 9,880 | 7,810 | 0.1 |
11/06/2020 |
14.33
|
129,910 | 15.55 | 15.55 | 14.33 | 50,240 | 0 | 1.5 |
10/06/2020 |
15.39
|
113,820 | 15.95 | 15.95 | 15.39 | 11,520 | 160 | 0.4 |
09/06/2020 |
15.95
|
160,130 | 16.10 | 16.10 | 15.82 | 43,640 | 780 | 1.3 |
08/06/2020 |
15.27
|
202,150 | 14.28 | 15.27 | 14.18 | 2,050 | 7,640 | -0.2 |
05/06/2020 |
14.28
|
49,660 | 14.41 | 14.41 | 14.23 | 0 | 1,200 | -0.0 |
04/06/2020 |
14.28
|
121,340 | 14.18 | 14.31 | 14.15 | 3,750 | 540 | 0.1 |
03/06/2020 |
14.13
|
12,490 | 14.05 | 14.13 | 13.98 | 120 | 0 | 0.0 |
02/06/2020 |
14.05
|
33,650 | 14.18 | 14.18 | 14.03 | 0 | 0 | 0 |
01/06/2020 |
14.10
|
58,880 | 14.10 | 14.13 | 14.03 | 8,310 | 0 | 0.2 |
29/05/2020 |
14.10
|
33,720 | 14.33 | 14.33 | 13.88 | 12,360 | 30 | 0.3 |
28/05/2020 |
14.13
|
41,270 | 14.10 | 14.13 | 13.88 | 810 | 3,200 | -0.1 |
27/05/2020 |
14.10
|
85,760 | 14.28 | 14.28 | 14.10 | 3,560 | 0 | 0.1 |
26/05/2020 |
14.23
|
32,280 | 14.33 | 14.33 | 14.18 | 3,000 | 290 | 0.1 |
25/05/2020 |
14.28
|
37,040 | 14.18 | 14.28 | 14.10 | 1,520 | 200 | 0.0 |
22/05/2020 |
14.18
|
50,860 | 14.38 | 14.38 | 14.13 | 15,180 | 6,430 | 0.2 |
21/05/2020 |
14.31
|
39,450 | 14.08 | 14.46 | 14.08 | 16,090 | 3,140 | 0.4 |
20/05/2020 |
14.31
|
65,660 | 14.43 | 14.43 | 13.98 | 1,380 | 2,350 | -0.0 |
19/05/2020 |
14.43
|
45,490 | 14.43 | 14.63 | 14.31 | 7,830 | 10 | 0.2 |
18/05/2020 |
14.43
|
12,390 | 14.69 | 14.69 | 14.28 | 3,930 | 0 | 0.1 |
15/05/2020 |
14.69
|
78,510 | 14.66 | 14.69 | 14.18 | 15,620 | 310 | 0.4 |
14/05/2020 |
14.63
|
48,400 | 14.58 | 14.84 | 14.36 | 2,310 | 0 | 0.1 |
13/05/2020 |
14.89
|
77,490 | 14.69 | 15.09 | 14.53 | 1,170 | 4,790 | -0.1 |
12/05/2020 |
14.69
|
30,930 | 14.41 | 14.69 | 14.33 | 2,790 | 1,770 | 0.0 |
11/05/2020 |
14.41
|
32,810 | 14.41 | 14.58 | 14.28 | 5,630 | 7,860 | -0.1 |
08/05/2020 |
14.48
|
40,120 | 14.69 | 14.69 | 14.48 | 6,740 | 0 | 0.2 |
07/05/2020 |
14.63
|
20,920 | 14.43 | 14.74 | 14.43 | 5,270 | 110 | 0.1 |
06/05/2020 |
14.31
|
56,460 | 14.31 | 14.33 | 14.13 | 3,100 | 100 | 0.1 |
05/05/2020 |
14.31
|
5,370 | 14.38 | 14.38 | 13.98 | 0 | 290 | -0.0 |
04/05/2020 |
14.33
|
15,600 | 14.51 | 14.51 | 14.13 | 810 | 1,570 | -0.0 |
29/04/2020 |
14.51
|
21,400 | 14.51 | 14.53 | 14.18 | 2,100 | 0 | 0.1 |