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) |
1.10 | 4.24% | 8,437,200 | -30,800 | -0.8 |
25.10
27.55
27.55
|
2 tháng
(2024-07-22) |
-1.20 | -4.25% | 15,181,900 | -30,800 | -0.8 |
24.60
28.40
27.55
|
3 tháng
(2024-06-21) |
-2.05 | -7.04% | 25,520,800 | -44,700 | -1.2 |
24.60
29.85
27.55
|
6 tháng
(2024-03-25) |
2.95 | 12.24% | 47,121,300 | -55,900 | -1.5 |
23.85
30.40
27.55
|
12 tháng
(2023-09-25) |
4.35 | 19.16% | 56,475,300 | -141,480 | -3.5 |
22
30.40
27.55
|
24 tháng
(2022-09-30) |
3.20 | 13.42% | 79,548,000 | -146,566 | -6.4 |
22
30.40
27.55
|
36 tháng
(2021-10-05) |
-8.25 | -23.37% | 112,683,000 | -176,572 | -9.7 |
22
45.25
27.55
|
60 tháng
(2019-10-16) |
9.55 | 54.57% | 214,580,050 | -1,068,762 | -36.8 |
17.50
53
27.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
20.80
|
174,660 | 19.90 | 20.80 | 19.80 | 0 | 0 | 0 |
17/09/2020 |
19.90
|
97,150 | 19.90 | 19.90 | 19.40 | 0 | 0 | 0 |
16/09/2020 |
19.90
|
24,990 | 19.95 | 19.95 | 19.80 | 0 | 4,460 | -0.1 |
15/09/2020 |
19.95
|
16,670 | 20 | 20.10 | 19.85 | 0 | 0 | 0 |
14/09/2020 |
20
|
39,770 | 20 | 20.15 | 19.80 | 0 | 0 | 0 |
11/09/2020 |
20
|
24,770 | 20.05 | 20.05 | 19.70 | 0 | 0 | 0 |
10/09/2020 |
20.05
|
18,020 | 20 | 20.20 | 19.90 | 0 | 0 | 0 |
09/09/2020 |
20
|
48,770 | 20 | 20.20 | 19.60 | 0 | 6,060 | -0.1 |
08/09/2020 |
20
|
41,720 | 20.10 | 20.10 | 19.75 | 0 | 0 | 0 |
07/09/2020 |
20.10
|
41,600 | 19.70 | 20.10 | 19.70 | 0 | 0 | 0 |
04/09/2020 |
19.70
|
82,840 | 20.20 | 20.20 | 19.60 | 0 | 9,000 | -0.2 |
03/09/2020 |
20.20
|
63,870 | 20.30 | 20.50 | 20.10 | 0 | 0 | 0 |
01/09/2020 |
20.30
|
55,280 | 20.50 | 20.50 | 20.10 | 0 | 3,760 | -0.1 |
31/08/2020 |
20.50
|
242,920 | 20.50 | 20.55 | 20.35 | 0 | 0 | 0 |
28/08/2020 |
20.50
|
49,980 | 20.45 | 20.85 | 20.50 | 0 | 20,250 | -0.4 |
27/08/2020 |
20.45
|
39,080 | 20.55 | 20.70 | 20.35 | 0 | 0 | 0 |
26/08/2020 |
20.55
|
37,550 | 21 | 21 | 20 | 0 | 0 | 0 |
25/08/2020 |
21
|
41,870 | 20.95 | 21.05 | 20.80 | 0 | 0 | 0 |
24/08/2020 |
20.95
|
107,580 | 20.80 | 21.50 | 20.80 | 0 | 8,990 | -0.2 |
21/08/2020 |
20.80
|
74,750 | 20.95 | 21.60 | 20.40 | 0 | 1,810 | -0.0 |
20/08/2020 |
20.95
|
62,300 | 21.15 | 21.45 | 20.50 | 0 | 630 | -0.0 |
19/08/2020 |
21.15
|
85,480 | 21.65 | 22 | 21 | 0 | 1,160 | -0.0 |
18/08/2020 |
21.65
|
201,270 | 20.65 | 22.05 | 21.30 | 0 | 880 | -0.0 |
17/08/2020 |
20.65
|
69,550 | 19.30 | 20.65 | 19.20 | 0 | 560 | -0.0 |
14/08/2020 |
19.30
|
6,190 | 19.55 | 19.60 | 19.10 | 0 | 900 | -0.0 |
13/08/2020 |
19.55
|
66,380 | 19.30 | 19.60 | 19 | 0 | 720 | -0.0 |
12/08/2020 |
19.30
|
34,140 | 19.50 | 19.50 | 19 | 0 | 880 | -0.0 |
11/08/2020 |
19.50
|
13,150 | 19.70 | 19.70 | 19.20 | 0 | 640 | -0.0 |
10/08/2020 |
19.70
|
30,460 | 19.70 | 19.80 | 19.40 | 0 | 16,500 | -0.3 |
07/08/2020 |
19.70
|
8,410 | 19.70 | 19.75 | 19.30 | 0 | 700 | -0.0 |
06/08/2020 |
19.70
|
31,730 | 19.75 | 19.85 | 19.20 | 0 | 23,650 | -0.5 |
05/08/2020 |
19.75
|
67,140 | 19.30 | 19.95 | 19.30 | 0 | 990 | -0.0 |
04/08/2020 |
19.30
|
26,510 | 19.10 | 19.80 | 19.10 | 0 | 810 | -0.0 |
03/08/2020 |
19.10
|
43,230 | 19.20 | 19.40 | 18.80 | 0 | 810 | -0.0 |
31/07/2020 |
19.20
|
20,680 | 19.40 | 19.40 | 18.90 | 0 | 810 | -0.0 |
30/07/2020 |
19.40
|
15,560 | 19.20 | 19.50 | 18.70 | 0 | 1,200 | -0.0 |
29/07/2020 |
19.20
|
33,190 | 19.70 | 19.70 | 18.35 | 0 | 1,200 | -0.0 |
28/07/2020 |
19.70
|
27,620 | 19.30 | 19.80 | 18.10 | 0 | 1,100 | -0.0 |
27/07/2020 |
19.30
|
74,950 | 19.80 | 19.80 | 18.45 | 0 | 840 | -0.0 |
24/07/2020 |
19.80
|
82,740 | 21.25 | 21.25 | 19.80 | 15,100 | 810 | 0.3 |
23/07/2020 |
21.25
|
17,220 | 21.35 | 21.35 | 20.75 | 0 | 12,880 | -0.3 |
22/07/2020 |
21.35
|
29,960 | 20.90 | 21.40 | 20.70 | 0 | 960 | -0.0 |
21/07/2020 |
20.90
|
10,440 | 21.10 | 21.20 | 20.65 | 0 | 810 | -0.0 |
20/07/2020 |
21.10
|
54,550 | 20.95 | 21.30 | 20.70 | 0 | 880 | -0.0 |
17/07/2020 |
20.95
|
37,820 | 21.40 | 21.70 | 20.50 | 0 | 800 | -0.0 |
16/07/2020 |
21.40
|
15,320 | 21.50 | 21.80 | 21.35 | 0 | 900 | -0.0 |
15/07/2020 |
21.50
|
88,600 | 20.80 | 22 | 20.85 | 2,400 | 890 | 0.0 |
14/07/2020 |
20.80
|
16,250 | 20.80 | 20.90 | 20.50 | 0 | 900 | -0.0 |
13/07/2020 |
20.80
|
13,320 | 20.90 | 21.30 | 20.60 | 0 | 1,150 | -0.0 |
10/07/2020 |
20.90
|
10,910 | 20.70 | 21 | 20.65 | 0 | 1,100 | -0.0 |
09/07/2020 |
20.70
|
25,560 | 21 | 21 | 20.55 | 0 | 1,250 | -0.0 |
08/07/2020 |
21
|
15,550 | 21 | 21.10 | 20.80 | 0 | 2,080 | -0.0 |
07/07/2020 |
21
|
59,750 | 20.75 | 21.45 | 20.65 | 0 | 2,540 | -0.1 |
06/07/2020 |
20.75
|
34,050 | 20.55 | 20.85 | 20.50 | 0 | 880 | -0.0 |
03/07/2020 |
20.55
|
37,840 | 21 | 21.05 | 20.50 | 0 | 860 | -0.0 |
02/07/2020 |
21
|
27,920 | 21 | 21.20 | 20.50 | 150 | 20 | 0.0 |
01/07/2020 |
21
|
53,890 | 20.55 | 21 | 20.50 | 0 | 270 | -0.0 |
30/06/2020 |
20.55
|
66,420 | 21.85 | 22 | 20.35 | 1,360 | 2,510 | -0.0 |
29/06/2020 |
21.85
|
30,290 | 22.35 | 22.35 | 21.40 | 470 | 1,250 | -0.0 |
26/06/2020 |
22.35
|
51,670 | 22.40 | 22.40 | 21.50 | 470 | 1,250 | -0.0 |
25/06/2020 |
22.40
|
78,710 | 22.45 | 22.45 | 21.80 | 150 | 790 | -0.0 |
24/06/2020 |
22.45
|
80,150 | 22.10 | 22.50 | 22 | 0 | 2,770 | -0.1 |
23/06/2020 |
22.10
|
105,940 | 21.70 | 22.60 | 21.60 | 3,770 | 260 | 0.1 |
22/06/2020 |
21.70
|
57,390 | 21.80 | 21.95 | 21.40 | 1,350 | 0 | 0.0 |
19/06/2020 |
21.80
|
33,170 | 21.40 | 21.90 | 21.10 | 2,460 | 0 | 0.1 |
18/06/2020 |
21.40
|
226,370 | 22.65 | 22.65 | 21.15 | 40 | 920 | -0.0 |
17/06/2020 |
22.65
|
229,230 | 23 | 23 | 22 | 150 | 3,050 | -0.1 |
16/06/2020 |
23
|
72,970 | 22.95 | 23.40 | 22 | 0 | 2,730 | -0.1 |
15/06/2020 |
22.95
|
214,020 | 21.45 | 22.95 | 21.70 | 0 | 2,380 | -0.1 |
12/06/2020 |
21.45
|
79,430 | 21.10 | 21.70 | 20 | 920 | 3,310 | -0.1 |
11/06/2020 |
21.10
|
136,330 | 21.50 | 22.40 | 21.10 | 620 | 0 | 0.0 |
10/06/2020 |
21.50
|
68,830 | 21.20 | 22.20 | 20.90 | 750 | 0 | 0.0 |
09/06/2020 |
21.20
|
40,630 | 21.70 | 21.85 | 21.20 | 620 | 560 | 0.0 |
08/06/2020 |
21.70
|
88,830 | 21.20 | 21.90 | 20.90 | 1,850 | 0 | 0.0 |
05/06/2020 |
21.20
|
40,460 | 21.20 | 21.30 | 20.10 | 1,080 | 0 | 0.0 |
04/06/2020 |
21.20
|
38,260 | 21.30 | 21.35 | 20.70 | 750 | 0 | 0.0 |
03/06/2020 |
21.30
|
21,740 | 21.35 | 21.40 | 20.60 | 1,180 | 2,790 | -0.0 |
02/06/2020 |
21.35
|
146,620 | 21.25 | 21.95 | 20.90 | 240 | 120 | 0.0 |
01/06/2020 |
21.25
|
120,050 | 20.40 | 21.30 | 20.20 | 2,310 | 0 | 0.0 |
29/05/2020 |
20.40
|
37,120 | 20.25 | 20.50 | 20.15 | 250 | 0 | 0.0 |
28/05/2020 |
20.25
|
49,900 | 20.50 | 20.50 | 20.10 | 3,080 | 0 | 0.1 |
27/05/2020 |
20.50
|
63,850 | 20.50 | 20.60 | 20.10 | 630 | 0 | 0.0 |
26/05/2020 |
20.50
|
34,920 | 20.30 | 20.60 | 20.20 | 4,010 | 60 | 0.1 |
25/05/2020 |
20.30
|
36,470 | 20.55 | 20.65 | 20.25 | 0 | 80 | -0.0 |
22/05/2020 |
20.55
|
30,550 | 20.35 | 20.65 | 20.20 | 0 | 260 | -0.0 |
21/05/2020 |
20.35
|
16,100 | 20.60 | 20.90 | 20.30 | 100 | 1,020 | -0.0 |
20/05/2020 |
20.60
|
22,810 | 20.55 | 20.70 | 20.40 | 910 | 0 | 0.0 |
19/05/2020 |
20.55
|
59,670 | 20.65 | 21 | 20.45 | 400 | 29,140 | -0.6 |
18/05/2020 |
20.65
|
14,830 | 21.20 | 21.30 | 20.60 | 0 | 770 | -0.0 |
15/05/2020 |
21.20
|
50,250 | 21.45 | 21.50 | 20.80 | 570 | 2,310 | -0.0 |
14/05/2020 |
21.45
|
69,600 | 20.30 | 21.60 | 20.30 | 2,710 | 0 | 0.1 |
13/05/2020 |
20.30
|
37,850 | 20.40 | 20.50 | 20.10 | 2,130 | 0 | 0.0 |
12/05/2020 |
20.40
|
79,300 | 20.50 | 20.60 | 20 | 3,500 | 800 | 0.1 |
11/05/2020 |
20.50
|
30,800 | 20.40 | 20.50 | 20.10 | 2,030 | 0 | 0.0 |
08/05/2020 |
20.40
|
122,470 | 20.65 | 20.75 | 20.20 | 720 | 0 | 0.0 |
07/05/2020 |
20.65
|
34,550 | 20.20 | 20.80 | 20.20 | 6,520 | 0 | 0.1 |
06/05/2020 |
20.20
|
51,870 | 20.70 | 20.95 | 20.10 | 1,680 | 1,740 | -0.0 |
05/05/2020 |
20.70
|
25,380 | 20.60 | 20.90 | 20.40 | 180 | 0 | 0.0 |
04/05/2020 |
20.60
|
115,830 | 21.65 | 21.65 | 20.60 | 100 | 2,720 | -0.1 |
29/04/2020 |
21.65
|
94,690 | 22.40 | 22.50 | 21.50 | 2,460 | 3,340 | -0.0 |