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) |
-3.80 | -5.44% | 13,078,600 | -12,149 | -0.8 |
64.70
70.60
66.10
|
2 tháng
(2024-07-22) |
-2.40 | -3.50% | 34,996,200 | -25,401 | -1.7 |
64.70
71.50
66.10
|
3 tháng
(2024-06-21) |
1.60 | 2.48% | 62,102,600 | -63,085 | -4.2 |
62.60
73.90
66.10
|
6 tháng
(2024-03-25) |
11.76 | 21.64% | 127,996,800 | -82,885 | -5.4 |
50.43
73.90
66.10
|
12 tháng
(2023-09-25) |
13.22 | 24.99% | 200,361,900 | -187,132 | -11.0 |
44.58
73.90
66.10
|
24 tháng
(2022-09-30) |
9.64 | 17.07% | 337,306,800 | -354,412 | -9.4 |
44.58
73.90
66.10
|
36 tháng
(2021-10-05) |
22.10 | 50.22% | 559,860,600 | -378,807 | -36.0 |
39.72
73.90
66.10
|
60 tháng
(2019-10-16) |
43.84 | 196.93% | 890,818,940 | -414,237 | -37.8 |
17.21
73.90
66.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
25.41
|
289,520 | 25.15 | 25.44 | 25.15 | 1,440 | 0 | 0.1 |
17/09/2020 |
25.15
|
827,270 | 24.59 | 25.50 | 24.55 | 0 | 0 | 0 |
16/09/2020 |
24.59
|
361,000 | 24.55 | 24.68 | 24.46 | 0 | 0 | 0 |
15/09/2020 |
24.55
|
560,820 | 24.78 | 24.78 | 24.33 | 0 | 2,100 | -0.1 |
14/09/2020 |
24.78
|
288,840 | 24.40 | 24.93 | 24.40 | 0 | 0 | 0 |
11/09/2020 |
24.40
|
591,820 | 24.59 | 24.65 | 24.08 | 0 | 0 | 0 |
10/09/2020 |
24.59
|
1,007,380 | 23.42 | 24.59 | 23.36 | 0 | 0 | 0 |
09/09/2020 |
23.42
|
301,000 | 23.14 | 23.51 | 23.04 | 0 | 0 | 0 |
08/09/2020 |
23.14
|
240,200 | 23.07 | 23.29 | 22.98 | 0 | 0 | 0 |
07/09/2020 |
23.07
|
287,690 | 23.51 | 23.58 | 23.07 | 0 | 0 | 0 |
04/09/2020 |
23.51
|
243,410 | 23.64 | 23.64 | 23.20 | 0 | 0 | 0 |
03/09/2020 |
23.64
|
426,930 | 23.33 | 23.64 | 23.26 | 0 | 0 | 0 |
01/09/2020 |
23.33
|
309,110 | 23.26 | 23.33 | 22.22 | 0 | 0 | 0 |
31/08/2020 |
23.26
|
288,150 | 23.23 | 23.45 | 23.20 | 530 | 0 | 0.0 |
28/08/2020 |
23.23
|
474,590 | 23.17 | 23.51 | 23.07 | 0 | 0 | 0 |
27/08/2020 |
23.17
|
389,550 | 22.98 | 23.23 | 22.85 | 0 | 2,500 | -0.1 |
26/08/2020 |
22.98
|
447,620 | 23.23 | 23.29 | 22.95 | 0 | 530 | -0.0 |
25/08/2020 |
23.23
|
915,810 | 22.66 | 23.23 | 22.66 | 0 | 0 | 0 |
24/08/2020 |
22.66
|
503,760 | 22.44 | 22.66 | 22.51 | 0 | 0 | 0 |
21/08/2020 |
22.44
|
393,140 | 22.25 | 22.54 | 22.25 | 8,600 | 0 | 0.3 |
20/08/2020 |
22.25
|
485,200 | 22.25 | 22.38 | 22.03 | 0 | 0 | 0 |
19/08/2020 |
22.25
|
310,770 | 22.22 | 22.35 | 22.19 | 3,450 | 0 | 0.1 |
18/08/2020 |
22.22
|
245,240 | 22.06 | 22.44 | 21.97 | 0 | 8,600 | -0.3 |
17/08/2020 |
22.06
|
261,460 | 22.25 | 22.25 | 21.94 | 0 | 0 | 0 |
14/08/2020 |
22.25
|
708,180 | 22.25 | 22.38 | 21.88 | 500 | 3,450 | -0.1 |
13/08/2020 |
22.25
|
791,750 | 21.78 | 22.51 | 21.88 | 0 | 0 | 0 |
12/08/2020 |
21.78
|
426,100 | 21.75 | 21.81 | 21.47 | 0 | 0 | 0 |
11/08/2020 |
21.75
|
507,670 | 21.78 | 21.81 | 21.43 | 790 | 500 | 0.0 |
10/08/2020 |
21.78
|
354,460 | 21.81 | 22.13 | 21.78 | 0 | 0 | 0 |
07/08/2020 |
21.81
|
585,330 | 21.53 | 22.10 | 21.43 | 0 | 0 | 0 |
06/08/2020 |
21.53
|
322,570 | 21.50 | 21.69 | 21.31 | 0 | 800 | -0.0 |
05/08/2020 |
21.50
|
402,790 | 21.25 | 21.50 | 21.02 | 0 | 0 | 0 |
04/08/2020 |
21.25
|
346,460 | 21.25 | 21.40 | 21.09 | 0 | 0 | 0 |
03/08/2020 |
21.25
|
723,720 | 20.46 | 21.34 | 20.43 | 0 | 0 | 0 |
31/07/2020 |
20.46
|
419,900 | 20.46 | 20.58 | 20.17 | 0 | 0 | 0 |
30/07/2020 |
20.46
|
213,020 | 20.17 | 20.46 | 20.17 | 0 | 0 | 0 |
29/07/2020 |
20.17
|
853,180 | 20.36 | 20.36 | 19.92 | 0 | 0 | 0 |
28/07/2020 |
20.36
|
560,060 | 19.98 | 20.61 | 19.95 | 0 | 0 | 0 |
27/07/2020 |
19.98
|
1,109,220 | 20.49 | 20.49 | 19.86 | 0 | 0 | 0 |
24/07/2020 |
20.49
|
770,310 | 21.18 | 21.18 | 20.05 | 0 | 0 | 0 |
23/07/2020 |
21.18
|
494,640 | 20.39 | 21.18 | 20.30 | 0 | 0 | 0 |
22/07/2020 |
20.39
|
132,320 | 20.58 | 20.68 | 20.39 | 0 | 0 | 0 |
21/07/2020 |
20.58
|
106,380 | 20.43 | 20.74 | 20.43 | 0 | 0 | 0 |
20/07/2020 |
20.43
|
341,680 | 20.58 | 20.65 | 20.33 | 0 | 0 | 0 |
17/07/2020 |
20.58
|
337,700 | 20.87 | 20.87 | 20.55 | 200,000 | 200,000 | 0 |
16/07/2020 |
20.87
|
351,370 | 20.84 | 20.87 | 20.71 | 0 | 0 | 0 |
15/07/2020 |
20.84
|
438,040 | 20.74 | 20.99 | 20.74 | 0 | 0 | 0 |
14/07/2020 |
20.74
|
392,740 | 20.74 | 20.80 | 20.68 | 0 | 0 | 0 |
13/07/2020 |
20.74
|
1,119,760 | 20.17 | 20.90 | 20.05 | 4,000 | 0 | 0.1 |
10/07/2020 |
20.17
|
258,740 | 20.24 | 20.24 | 19.95 | 0 | 0 | 0 |
09/07/2020 |
20.24
|
282,380 | 20.17 | 20.27 | 20.11 | 0 | 0 | 0 |
08/07/2020 |
20.17
|
266,360 | 20.08 | 20.17 | 19.98 | 0 | 4,000 | -0.1 |
07/07/2020 |
20.08
|
191,630 | 20.14 | 20.24 | 20.08 | 0 | 0 | 0 |
06/07/2020 |
20.14
|
421,670 | 20.02 | 20.36 | 20.11 | 0 | 0 | 0 |
03/07/2020 |
20.02
|
262,890 | 19.51 | 20.02 | 19.51 | 0 | 0 | 0 |
02/07/2020 |
19.51
|
123,890 | 19.45 | 19.61 | 19.42 | 0 | 0 | 0 |
01/07/2020 |
19.45
|
96,080 | 19.32 | 19.51 | 19.32 | 0 | 0 | 0 |
30/06/2020 |
19.32
|
339,550 | 19.35 | 19.48 | 19.32 | 3,300 | 0 | 0.1 |
29/06/2020 |
19.35
|
353,270 | 19.67 | 19.67 | 19.29 | 0 | 0 | 0 |
26/06/2020 |
19.67
|
100,190 | 19.61 | 19.83 | 19.42 | 0 | 0 | 0 |
25/06/2020 |
19.61
|
186,020 | 19.76 | 19.76 | 19.42 | 0 | 5,000 | -0.2 |
24/06/2020 |
19.76
|
261,380 | 19.76 | 19.89 | 19.61 | 0 | 0 | 0 |
23/06/2020 |
19.76
|
266,000 | 19.70 | 19.86 | 19.70 | 0 | 0 | 0 |
22/06/2020 |
19.70
|
205,170 | 19.80 | 19.80 | 19.61 | 0 | 0 | 0 |
19/06/2020 |
19.80
|
224,740 | 19.48 | 19.83 | 19.42 | 0 | 0 | 0 |
18/06/2020 |
19.48
|
147,730 | 19.32 | 19.48 | 19.16 | 0 | 0 | 0 |
17/06/2020 |
19.32
|
181,910 | 19.35 | 19.48 | 19.23 | 0 | 0 | 0 |
16/06/2020 |
19.35
|
340,070 | 19.07 | 19.35 | 19.16 | 0 | 0 | 0 |
15/06/2020 |
19.07
|
482,990 | 19.42 | 19.45 | 19.07 | 1,300 | 0 | 0.0 |
12/06/2020 |
19.42
|
836,600 | 19.23 | 19.48 | 18.60 | 0 | 1,600 | -0.0 |
11/06/2020 |
19.23
|
1,435,460 | 20.14 | 20.17 | 19.23 | 0 | 490 | -0.0 |
10/06/2020 |
20.14
|
480,400 | 20.14 | 20.14 | 19.95 | 0 | 3,000 | -0.1 |
09/06/2020 |
20.14
|
585,770 | 20.27 | 20.49 | 20.11 | 1,400 | 0 | 0.0 |
08/06/2020 |
20.27
|
1,386,640 | 20.17 | 20.55 | 20.17 | 0 | 0 | 0 |
05/06/2020 |
20.17
|
578,070 | 20.17 | 20.17 | 20.08 | 0 | 0 | 0 |
04/06/2020 |
20.17
|
1,061,670 | 19.98 | 20.24 | 19.98 | 0 | 3,100 | -0.1 |
03/06/2020 |
19.98
|
517,360 | 19.95 | 20.05 | 19.92 | 0 | 0 | 0 |
02/06/2020 |
19.95
|
432,350 | 19.98 | 20.17 | 19.89 | 0 | 0 | 0 |
01/06/2020 |
19.98
|
454,600 | 19.70 | 20.05 | 19.73 | 0 | 0 | 0 |
29/05/2020 |
19.70
|
477,830 | 19.83 | 19.83 | 19.64 | 0 | 0 | 0 |
28/05/2020 |
19.83
|
486,440 | 19.89 | 20.08 | 19.80 | 0 | 0 | 0 |
27/05/2020 |
19.89
|
959,990 | 20.49 | 20.55 | 19.89 | 0 | 0 | 0 |
26/05/2020 |
20.49
|
1,489,950 | 19.67 | 20.49 | 19.67 | 0 | 0 | 0 |
25/05/2020 |
19.67
|
415,190 | 19.67 | 19.73 | 19.51 | 0 | 1,270 | -0.0 |
22/05/2020 |
19.67
|
408,660 | 20.05 | 20.05 | 19.67 | 0 | 0 | 0 |
21/05/2020 |
20.05
|
515,860 | 19.80 | 20.05 | 19.67 | 0 | 0 | 0 |
20/05/2020 |
19.80
|
380,660 | 19.83 | 19.86 | 19.70 | 0 | 0 | 0 |
19/05/2020 |
19.83
|
1,133,970 | 19.76 | 20.02 | 19.73 | 0 | 0 | 0 |
18/05/2020 |
19.76
|
495,250 | 19.80 | 19.80 | 19.45 | 0 | 0 | 0 |
15/05/2020 |
19.80
|
678,800 | 20.14 | 20.14 | 19.48 | 0 | 0 | 0 |
14/05/2020 |
20.14
|
460,710 | 20.17 | 20.24 | 19.92 | 5,200 | 0 | 0.2 |
13/05/2020 |
20.17
|
1,001,410 | 19.73 | 20.17 | 19.48 | 0 | 0 | 0 |
12/05/2020 |
19.73
|
924,900 | 19.35 | 19.83 | 19.20 | 0 | 0 | 0 |
11/05/2020 |
19.35
|
349,490 | 19.29 | 19.51 | 19.23 | 0 | 5,200 | -0.2 |
08/05/2020 |
19.29
|
853,130 | 19.29 | 19.80 | 19.20 | 0 | 0 | 0 |
07/05/2020 |
19.29
|
370,940 | 19.16 | 19.35 | 19.10 | 0 | 0 | 0 |
06/05/2020 |
19.16
|
190,640 | 18.91 | 19.16 | 18.91 | 0 | 0 | 0 |
05/05/2020 |
18.91
|
226,730 | 18.66 | 18.91 | 18.66 | 0 | 0 | 0 |
04/05/2020 |
18.66
|
643,730 | 18.91 | 18.91 | 18.63 | 0 | 0 | 0 |
29/04/2020 |
18.91
|
547,650 | 19.13 | 19.20 | 18.91 | 0 | 0 | 0 |