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) |
-0.35 | -1.58% | 36,553,200 | 4,580,440 | 99.4 |
20.35
22.15
21.80
|
2 tháng
(2024-07-22) |
-2.55 | -10.47% | 146,969,300 | 11,058,197 | 228.3 |
19.05
24.35
21.80
|
3 tháng
(2024-06-21) |
-13.35 | -37.98% | 251,681,000 | 9,803,494 | 163.2 |
19.05
36.35
21.80
|
6 tháng
(2024-03-25) |
8.40 | 62.69% | 494,288,100 | 32,353,287 | 635.6 |
13.35
36.35
21.80
|
12 tháng
(2023-09-25) |
9.70 | 80.17% | 564,502,700 | 31,953,081 | 630.5 |
10.20
36.35
21.80
|
24 tháng
(2022-09-30) |
8.45 | 63.30% | 901,468,400 | 32,373,544 | 634.8 |
8.61
36.35
21.80
|
36 tháng
(2021-10-05) |
-4.40 | -16.79% | 1,411,031,400 | 31,945,650 | 640.5 |
8.61
36.35
21.80
|
60 tháng
(2019-10-16) |
-6.47 | -22.90% | 1,861,731,180 | 21,869,870 | 451.8 |
8.61
36.35
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
21.24
|
375,150 | 21.20 | 21.27 | 21.16 | 8,120 | 6,940 | 0.0 |
17/09/2020 |
21.20
|
614,640 | 21.27 | 21.31 | 21.20 | 330 | 34,840 | -0.9 |
16/09/2020 |
21.27
|
624,310 | 21.31 | 21.59 | 21.27 | 4,040 | 20,270 | -0.4 |
15/09/2020 |
21.31
|
1,011,440 | 21.55 | 21.59 | 21.08 | 14,410 | 1,050 | 0.4 |
14/09/2020 |
21.55
|
1,593,440 | 20.72 | 21.55 | 20.80 | 27,830 | 3,310 | 0.7 |
11/09/2020 |
20.72
|
350,280 | 20.72 | 20.76 | 20.64 | 300 | 8,050 | -0.2 |
10/09/2020 |
20.72
|
465,920 | 20.72 | 20.92 | 20.68 | 8,150 | 22,830 | -0.4 |
09/09/2020 |
20.72
|
286,550 | 20.72 | 20.72 | 20.48 | 1,080 | 50 | 0.0 |
08/09/2020 |
20.72
|
320,450 | 20.72 | 20.92 | 20.56 | 2,350 | 7,360 | -0.1 |
07/09/2020 |
20.72
|
954,110 | 20.72 | 21.08 | 20.72 | 29,460 | 46,700 | -0.5 |
04/09/2020 |
20.72
|
1,125,480 | 20.88 | 20.88 | 20.17 | 15,640 | 16,900 | -0.0 |
03/09/2020 |
20.88
|
1,279,610 | 20.96 | 21.35 | 20.56 | 8,990 | 30,110 | -0.6 |
01/09/2020 |
20.96
|
1,425,850 | 20.33 | 21.04 | 20.56 | 19,730 | 340 | 0.5 |
31/08/2020 |
20.33
|
1,369,150 | 19.50 | 20.48 | 19.77 | 15,500 | 121,140 | -2.7 |
28/08/2020 |
19.50
|
631,340 | 19.46 | 19.69 | 19.34 | 1,500 | 49,650 | -1.2 |
27/08/2020 |
19.46
|
462,700 | 19.53 | 19.57 | 19.22 | 1,510 | 65,610 | -1.6 |
26/08/2020 |
19.53
|
471,370 | 19.61 | 19.73 | 19.50 | 1,200 | 104,460 | -2.6 |
25/08/2020 |
19.61
|
759,750 | 19.34 | 19.69 | 19.34 | 7,530 | 4,800 | 0.1 |
24/08/2020 |
19.34
|
679,010 | 19.14 | 19.38 | 19.18 | 15,500 | 43,350 | -0.7 |
21/08/2020 |
19.14
|
331,710 | 19.06 | 19.18 | 19.02 | 500 | 55,730 | -1.3 |
20/08/2020 |
19.06
|
430,960 | 19.22 | 19.22 | 18.90 | 300 | 122,750 | -2.9 |
19/08/2020 |
19.22
|
194,430 | 19.06 | 19.34 | 19.06 | 16,630 | 0 | 0.4 |
18/08/2020 |
19.06
|
253,430 | 19.06 | 19.38 | 19.02 | 10,890 | 0 | 0.3 |
17/08/2020 |
19.06
|
658,400 | 19.46 | 19.46 | 18.82 | 18,400 | 600 | 0.4 |
14/08/2020 |
19.46
|
560,450 | 19.77 | 19.77 | 19.38 | 4,210 | 29,240 | -0.6 |
13/08/2020 |
19.77
|
719,630 | 19.02 | 19.77 | 19.06 | 40,440 | 1,000 | 1.0 |
12/08/2020 |
19.02
|
948,460 | 18.63 | 19.18 | 18.70 | 1,000 | 32,320 | -0.8 |
11/08/2020 |
18.63
|
562,500 | 18.70 | 18.98 | 18.59 | 3,330 | 20,330 | -0.4 |
10/08/2020 |
18.70
|
544,400 | 18.70 | 18.98 | 18.66 | 5,940 | 57,620 | -1.2 |
07/08/2020 |
18.70
|
389,600 | 18.78 | 18.78 | 18.35 | 4,030 | 68,500 | -1.5 |
06/08/2020 |
18.78
|
773,860 | 18.98 | 18.98 | 18.35 | 5,450 | 81,020 | -1.8 |
05/08/2020 |
18.98
|
925,870 | 18.23 | 19.10 | 18.35 | 25,290 | 2,230 | 0.6 |
04/08/2020 |
18.23
|
820,570 | 17.64 | 18.27 | 17.72 | 35,280 | 118,090 | -1.9 |
03/08/2020 |
17.64
|
568,280 | 17.16 | 17.64 | 16.85 | 27,690 | 6,880 | 0.5 |
31/07/2020 |
17.16
|
421,410 | 17.40 | 17.40 | 16.81 | 230 | 107,900 | -2.3 |
30/07/2020 |
17.40
|
513,710 | 17.12 | 17.68 | 17.12 | 27,120 | 109,000 | -1.8 |
29/07/2020 |
17.12
|
1,210,250 | 18.19 | 18.19 | 16.93 | 27,120 | 109,000 | -1.8 |
28/07/2020 |
18.19
|
1,314,370 | 17.91 | 18.19 | 16.77 | 24,460 | 76,680 | -1.2 |
27/07/2020 |
17.91
|
844,630 | 19.26 | 19.26 | 17.91 | 1,030 | 12,010 | -0.2 |
24/07/2020 |
19.26
|
898,830 | 20.40 | 20.52 | 18.98 | 780 | 1,680 | -0.0 |
23/07/2020 |
20.40
|
203,920 | 20.40 | 20.56 | 20.40 | 0 | 200 | -0.0 |
22/07/2020 |
20.40
|
162,030 | 20.48 | 20.64 | 20.40 | 900 | 1,540 | -0.0 |
21/07/2020 |
20.48
|
225,820 | 20.56 | 20.72 | 20.37 | 30 | 230 | -0.0 |
20/07/2020 |
20.56
|
257,240 | 20.72 | 20.84 | 20.56 | 2,110 | 0 | 0.1 |
17/07/2020 |
20.72
|
241,890 | 20.84 | 20.88 | 20.64 | 1,010 | 57,500 | -1.5 |
16/07/2020 |
20.84
|
259,920 | 20.92 | 21.00 | 20.84 | 5,920 | 45,940 | -1.1 |
15/07/2020 |
20.92
|
243,980 | 20.88 | 21.04 | 20.80 | 2,090 | 40,260 | -1.0 |
14/07/2020 |
20.88
|
283,090 | 20.76 | 20.96 | 20.72 | 120 | 57,760 | -1.5 |
13/07/2020 |
20.76
|
278,810 | 20.88 | 20.96 | 20.72 | 18,780 | 56,000 | -1.0 |
10/07/2020 |
20.88
|
389,310 | 21.04 | 21.04 | 20.68 | 1,000 | 63,370 | -1.6 |
09/07/2020 |
21.04
|
365,740 | 20.80 | 21.20 | 20.80 | 6,230 | 31,000 | -0.7 |
08/07/2020 |
20.80
|
345,230 | 20.76 | 21.00 | 20.76 | 3,400 | 42,000 | -1.0 |
07/07/2020 |
20.76
|
450,690 | 20.56 | 20.96 | 20.56 | 1,050 | 76,850 | -2.0 |
06/07/2020 |
20.56
|
208,620 | 20.48 | 20.80 | 20.48 | 500 | 63,330 | -1.6 |
03/07/2020 |
20.48
|
213,820 | 20.25 | 20.72 | 20.40 | 2,000 | 31,200 | -0.8 |
02/07/2020 |
20.25
|
258,190 | 20.33 | 20.56 | 20.25 | 3,050 | 72,900 | -1.8 |
01/07/2020 |
20.33
|
280,530 | 19.85 | 20.44 | 19.85 | 8,840 | 48,200 | -1.0 |
30/06/2020 |
19.85
|
576,000 | 19.69 | 20.56 | 19.73 | 19,240 | 58,860 | -1.0 |
29/06/2020 |
19.69
|
860,600 | 20.80 | 20.80 | 19.50 | 4,610 | 51,070 | -1.2 |
26/06/2020 |
20.80
|
671,180 | 21.12 | 21.43 | 20.80 | 1,580 | 34,950 | -0.9 |
25/06/2020 |
21.12
|
455,080 | 21.35 | 21.35 | 20.96 | 3,700 | 57,520 | -1.4 |
24/06/2020 |
21.35
|
333,470 | 21.43 | 21.59 | 21.35 | 1,100 | 5,070 | -0.1 |
23/06/2020 |
21.43
|
531,200 | 21.35 | 21.83 | 21.27 | 4,090 | 30,770 | -0.7 |
22/06/2020 |
21.35
|
872,120 | 21.63 | 21.63 | 21.16 | 3,430 | 15,210 | -0.3 |
19/06/2020 |
21.63
|
637,820 | 21.79 | 21.83 | 21.51 | 5,190 | 38,390 | -0.9 |
18/06/2020 |
21.79
|
478,230 | 22.11 | 22.11 | 21.71 | 33,620 | 42,550 | -0.2 |
17/06/2020 |
22.11
|
995,810 | 22.14 | 22.38 | 21.87 | 4,590 | 2,900 | 0.0 |
16/06/2020 |
22.14
|
830,710 | 21.51 | 22.18 | 21.51 | 33,960 | 1,500 | 0.9 |
15/06/2020 |
21.51
|
2,156,210 | 21.99 | 22.14 | 20.96 | 8,310 | 212,340 | -5.5 |
12/06/2020 |
21.99
|
2,078,150 | 22.14 | 22.14 | 21.43 | 1,110 | 40,740 | -1.1 |
11/06/2020 |
22.14
|
2,610,590 | 23.65 | 23.73 | 22.14 | 13,350 | 168,470 | -4.5 |
10/06/2020 |
23.65
|
1,710,790 | 23.85 | 23.92 | 23.09 | 38,880 | 45,350 | -0.2 |
09/06/2020 |
23.85
|
3,082,330 | 22.74 | 24.08 | 22.86 | 119,890 | 27,100 | 2.8 |
08/06/2020 |
22.74
|
2,200,190 | 22.34 | 22.86 | 22.54 | 66,030 | 18,730 | 1.4 |
05/06/2020 |
22.34
|
2,174,220 | 22.03 | 22.70 | 21.99 | 48,950 | 30,170 | 0.6 |
04/06/2020 |
22.03
|
1,782,690 | 21.63 | 22.42 | 21.63 | 42,410 | 1,260 | 1.1 |
03/06/2020 |
21.63
|
534,160 | 21.71 | 21.71 | 21.51 | 7,550 | 32,650 | -0.7 |
02/06/2020 |
21.71
|
933,450 | 21.91 | 22.03 | 21.71 | 1,780 | 40,310 | -1.1 |
01/06/2020 |
21.91
|
1,088,590 | 21.75 | 22.38 | 21.75 | 1,540 | 24,960 | -0.6 |
29/05/2020 |
21.75
|
849,850 | 21.99 | 21.99 | 21.59 | 2,120 | 68,810 | -1.8 |
28/05/2020 |
21.99
|
779,720 | 22.14 | 22.30 | 21.87 | 5,120 | 51,440 | -1.3 |
27/05/2020 |
22.14
|
4,179,840 | 21.63 | 22.54 | 22.07 | 41,800 | 10,400 | 0.9 |
26/05/2020 |
21.63
|
1,307,740 | 21.20 | 21.67 | 21.24 | 13,800 | 420 | 0.4 |
25/05/2020 |
21.20
|
687,010 | 21.27 | 21.31 | 21.04 | 21,140 | 0 | 0.6 |
22/05/2020 |
21.27
|
961,980 | 21.59 | 21.67 | 21.27 | 2,450 | 43,630 | -1.1 |
21/05/2020 |
21.59
|
660,700 | 21.55 | 21.79 | 21.51 | 10 | 20,090 | -0.5 |
20/05/2020 |
21.55
|
741,240 | 21.39 | 21.75 | 21.43 | 3,690 | 113,470 | -3.0 |
19/05/2020 |
21.39
|
946,220 | 21.24 | 21.99 | 21.39 | 20,250 | 10,050 | 0.3 |
18/05/2020 |
21.24
|
1,173,050 | 21.63 | 21.63 | 20.96 | 15,650 | 59,700 | -1.2 |
15/05/2020 |
21.63
|
729,330 | 21.91 | 21.99 | 21.43 | 9,110 | 58,840 | -1.4 |
14/05/2020 |
21.91
|
1,099,110 | 22.11 | 22.14 | 21.91 | 1,410 | 128,980 | -3.6 |
13/05/2020 |
22.11
|
2,738,210 | 21.31 | 22.30 | 21.20 | 32,570 | 120,350 | -2.4 |
12/05/2020 |
21.31
|
989,670 | 21.27 | 21.35 | 21.08 | 45,280 | 77,820 | -0.9 |
11/05/2020 |
21.27
|
938,070 | 21.31 | 21.35 | 21.16 | 8,190 | 127,160 | -3.2 |
08/05/2020 |
21.31
|
1,244,600 | 21.12 | 21.59 | 21.12 | 8,750 | 45,890 | -1.0 |
07/05/2020 |
21.12
|
725,660 | 20.88 | 21.35 | 21.04 | 14,460 | 122,700 | -2.9 |
06/05/2020 |
20.88
|
797,520 | 20.56 | 20.88 | 20.37 | 27,940 | 104,870 | -2.0 |
05/05/2020 |
20.56
|
649,350 | 20.64 | 20.80 | 20.25 | 3,890 | 74,940 | -1.8 |
04/05/2020 |
20.64
|
573,850 | 21.27 | 21.27 | 20.64 | 84,130 | 92,220 | -0.2 |
29/04/2020 |
21.27
|
887,800 | 20.64 | 21.43 | 20.72 | 77,580 | 62,650 | 0.4 |