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) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
16.30
|
94,430 | 16.10 | 16.80 | 15.80 | 1,000 | 2,000 | -0.0 |
16/09/2020 |
16.10
|
110,578 | 16.30 | 16.30 | 15.60 | 1,000 | 0 | 0.0 |
15/09/2020 |
16.30
|
13,010 | 16.10 | 16.80 | 16.20 | 1,000 | 1,500 | -0.0 |
14/09/2020 |
16.10
|
140,818 | 16.50 | 16.50 | 16.10 | 3,000 | 24,200 | -0.3 |
11/09/2020 |
16.50
|
19,162 | 17.30 | 17.30 | 16.50 | 0 | 0 | 0 |
10/09/2020 |
17.30
|
59,791 | 17.40 | 17.50 | 17.20 | 0 | 10,000 | -0.2 |
09/09/2020 |
17.40
|
263,917 | 16.40 | 18 | 16.10 | 0 | 44,000 | -0.8 |
08/09/2020 |
16.40
|
32,370 | 16 | 16.40 | 16.10 | 1,000 | 8,000 | -0.1 |
07/09/2020 |
16
|
120,239 | 16.90 | 16.90 | 16 | 9,500 | 28,800 | -0.3 |
04/09/2020 |
16.90
|
340,801 | 15.70 | 17 | 15.50 | 0 | 44,000 | -0.7 |
03/09/2020 |
15.70
|
7,700 | 15.80 | 15.80 | 15.50 | 500 | 0 | 0.0 |
01/09/2020 |
15.80
|
65,023 | 15.40 | 16.20 | 15.70 | 0 | 11,800 | -0.2 |
31/08/2020 |
15.40
|
76,914 | 15 | 15.60 | 15 | 0 | 9,000 | -0.1 |
28/08/2020 |
15
|
39,900 | 14.90 | 15 | 14.80 | 0 | 14,100 | -0.2 |
27/08/2020 |
14.90
|
21,398 | 15 | 15 | 14.90 | 0 | 4,600 | -0.1 |
26/08/2020 |
15
|
31,551 | 14.90 | 15 | 14.90 | 0 | 3,000 | -0.0 |
25/08/2020 |
14.90
|
14,420 | 15 | 15 | 14.90 | 0 | 0 | 0 |
24/08/2020 |
15
|
31,612 | 15 | 15 | 14.70 | 0 | 1,000 | -0.0 |
21/08/2020 |
15
|
14,010 | 15 | 15 | 14.80 | 0 | 3,000 | -0.0 |
20/08/2020 |
15
|
9,335 | 15 | 15 | 14.90 | 0 | 0 | 0 |
19/08/2020 |
15
|
4,000 | 15 | 15 | 15 | 0 | 0 | 0 |
18/08/2020 |
15
|
6,410 | 15.20 | 15.30 | 14.90 | 0 | 0 | 0 |
17/08/2020 |
15.20
|
42,700 | 14.90 | 15.90 | 14.70 | 0 | 2,000 | -0.0 |
14/08/2020 |
14.90
|
8,680 | 15 | 15 | 14.50 | 0 | 5,200 | -0.1 |
13/08/2020 |
15
|
11,810 | 14.70 | 15 | 14.80 | 0 | 0 | 0 |
12/08/2020 |
14.70
|
3,700 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
11/08/2020 |
14.70
|
9,892 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
10/08/2020 |
14.70
|
11,610 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
07/08/2020 |
14.70
|
12,700 | 14.80 | 15 | 14.30 | 0 | 0 | 0 |
06/08/2020 |
14.80
|
11,555 | 15 | 15.10 | 14.80 | 0 | 0 | 0 |
05/08/2020 |
15
|
12,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
04/08/2020 |
15.10
|
11,700 | 15 | 15.20 | 15 | 0 | 0 | 0 |
03/08/2020 |
15
|
15,650 | 14.60 | 16 | 14.80 | 0 | 0 | 0 |
31/07/2020 |
14.60
|
29,489 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
30/07/2020 |
14.80
|
4,300 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
29/07/2020 |
14.80
|
20,374 | 14.90 | 15.90 | 14.30 | 0 | 0 | 0 |
28/07/2020 |
14.90
|
2,865 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
27/07/2020 |
14.90
|
113,432 | 14.50 | 15 | 14.30 | 0 | 0 | 0 |
24/07/2020 |
14.50
|
39,600 | 15.10 | 15.30 | 14.40 | 0 | 0 | 0 |
23/07/2020 |
15.10
|
35,741 | 15.20 | 15.20 | 15.10 | 0 | 4,000 | -0.1 |
22/07/2020 |
15.20
|
20,200 | 15.20 | 15.30 | 15.10 | 0 | 10,000 | -0.2 |
21/07/2020 |
15.20
|
8,600 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
20/07/2020 |
15.30
|
61,630 | 15.30 | 15.30 | 15.20 | 0 | 14,900 | -0.2 |
17/07/2020 |
15.30
|
37,984 | 15.30 | 15.40 | 15.30 | 0 | 4,000 | -0.1 |
16/07/2020 |
15.30
|
11,300 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
15/07/2020 |
15.50
|
12,410 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
14/07/2020 |
15.40
|
44,700 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |
13/07/2020 |
15.30
|
81,120 | 15.40 | 15.70 | 15.20 | 0 | 37,000 | -0.6 |
10/07/2020 |
15.40
|
28,469 | 15.30 | 15.50 | 15.20 | 0 | 0 | 0 |
09/07/2020 |
15.30
|
27,207 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 |
08/07/2020 |
15.70
|
120,005 | 15.10 | 15.80 | 15 | 0 | 8,000 | -0.1 |
07/07/2020 |
15.10
|
34,764 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
06/07/2020 |
15.10
|
28,127 | 15 | 15.30 | 15 | 0 | 0 | 0 |
03/07/2020 |
15
|
21,702 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
02/07/2020 |
15.30
|
25,655 | 15.20 | 15.50 | 15.20 | 4,900 | 0 | 0.1 |
01/07/2020 |
15.20
|
61,316 | 15.20 | 15.20 | 14.80 | 22,100 | 9,900 | 0.2 |
30/06/2020 |
15.20
|
43,900 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
29/06/2020 |
15.10
|
48,890 | 16 | 16 | 15 | 0 | 0 | 0 |
26/06/2020 |
16
|
34,239 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 |
25/06/2020 |
16.30
|
17,900 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
24/06/2020 |
16.40
|
70,499 | 16.60 | 16.60 | 16.20 | 0 | 40,000 | -0.6 |
23/06/2020 |
16.60
|
115,366 | 15.80 | 17.20 | 16 | 6,000 | 30,000 | -0.4 |
22/06/2020 |
15.80
|
30,019 | 16.20 | 16.40 | 15.80 | 0 | 0 | 0 |
19/06/2020 |
16.20
|
48,880 | 15.90 | 16.20 | 15.70 | 0 | 13,000 | -0.2 |
18/06/2020 |
15.90
|
17,756 | 15.70 | 16.10 | 15.70 | 0 | 0 | 0 |
17/06/2020 |
15.70
|
51,011 | 16.50 | 16.50 | 15.70 | 0 | 25,000 | -0.4 |
16/06/2020 |
16.50
|
93,130 | 15.50 | 16.50 | 15.20 | 0 | 9,000 | -0.1 |
15/06/2020 |
15.50
|
77,305 | 16.70 | 16.70 | 15.50 | 0 | 27 | -0.0 |
12/06/2020 |
16.70
|
68,420 | 17.50 | 18 | 15.60 | 0 | 3,000 | -0.1 |
11/06/2020 |
17.50
|
535,714 | 16.40 | 18 | 16.80 | 9,070 | 103,238 | -1.7 |
10/06/2020 |
16.40
|
136,370 | 14.70 | 16.60 | 14.80 | 0 | 0 | 0 |
09/06/2020 |
14.70
|
44,309 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
08/06/2020 |
14.90
|
25,802 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
05/06/2020 |
15.10
|
53,221 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
04/06/2020 |
14.90
|
67,000 | 15 | 15.30 | 14.90 | 0 | 0 | 0 |
03/06/2020 |
15
|
26,700 | 15 | 15.40 | 15 | 0 | 0 | 0 |
02/06/2020 |
15
|
6,600 | 15 | 15.50 | 14.90 | 0 | 0 | 0 |
01/06/2020 |
15
|
18,510 | 15 | 15.60 | 15 | 0 | 0 | 0 |
29/05/2020 |
15
|
13,306 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
28/05/2020 |
14.90
|
8,520 | 15 | 15.10 | 14.80 | 0 | 0 | 0 |
27/05/2020 |
15
|
17,615 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
26/05/2020 |
15.10
|
24,860 | 15 | 15.50 | 15.10 | 0 | 0 | 0 |
25/05/2020 |
15
|
73,907 | 14.70 | 15.20 | 14.50 | 0 | 0 | 0 |
22/05/2020 |
14.70
|
14,940 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
21/05/2020 |
14.90
|
24,987 | 14.80 | 14.90 | 14.80 | 500 | 0 | 0.0 |
20/05/2020 |
14.80
|
22,416 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
19/05/2020 |
14.80
|
34,710 | 14.90 | 15.10 | 14.80 | 0 | 0 | 0 |
18/05/2020 |
14.90
|
33,742 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
15/05/2020 |
14.80
|
10,690 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
14/05/2020 |
14.90
|
20,220 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
13/05/2020 |
14.90
|
13,330 | 14.80 | 15 | 14.80 | 100 | 0 | 0.0 |
12/05/2020 |
14.80
|
15,700 | 14.70 | 15.20 | 14.80 | 0 | 0 | 0 |
11/05/2020 |
14.70
|
12,972 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
08/05/2020 |
14.90
|
15,200 | 14.80 | 15.20 | 14.90 | 0 | 0 | 0 |
07/05/2020 |
14.80
|
8,000 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 |
06/05/2020 |
14.90
|
8,100 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
05/05/2020 |
15
|
11,948 | 15.50 | 15.50 | 14.70 | 0 | 0 | 0 |
04/05/2020 |
15.50
|
287 | 15.30 | 15.50 | 15.50 | 0 | 0 | 0 |
29/04/2020 |
15.30
|
15,638 | 15.20 | 15.50 | 15.10 | 0 | 0 | 0 |
28/04/2020 |
15.20
|
33,828 | 15.10 | 15.70 | 15.10 | 0 | 0 | 0 |