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) |
-0.10 | -0.98% | 6,761,300 | 255,900 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 23,201,500 | 498,000 | 5.2 |
9.40
11.40
10.10
|
3 tháng
(2024-06-24) |
-1 | -9.01% | 42,680,300 | 510,200 | 5.2 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 98,049,500 | 808,000 | 8.0 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,828,800 | 992,400 | 9.9 |
5.10
11.80
10.10
|
24 tháng
(2022-10-03) |
3.30 | 48.53% | 285,143,707 | 920,572 | 9.6 |
3.60
11.80
10.10
|
36 tháng
(2021-10-06) |
-7.10 | -41.28% | 859,540,757 | 1,133,438 | 11.6 |
3.60
28.10
10.10
|
60 tháng
(2019-10-17) |
-3.45 | -25.44% | 1,347,613,431 | 1,179,218 | 12.1 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/05/2020 |
22.74
|
143,000 | 22.82 | 22.91 | 22.74 | 0 | 0 | 0 |
05/05/2020 |
22.82
|
162,900 | 22.91 | 22.99 | 22.58 | 0 | 0 | 0 |
04/05/2020 |
22.91
|
85,512 | 22.91 | 23.07 | 21.76 | 0 | 0 | 0 |
29/04/2020 |
22.91
|
200,960 | 22.41 | 22.99 | 22.33 | 0 | 0 | 0 |
28/04/2020 |
22.41
|
103,130 | 22.58 | 22.58 | 22.41 | 0 | 0 | 0 |
27/04/2020 |
22.58
|
117,500 | 22.58 | 22.66 | 22.41 | 0 | 0 | 0 |
24/04/2020 |
22.58
|
105,800 | 22.41 | 22.58 | 22.25 | 0 | 0 | 0 |
23/04/2020 |
22.41
|
99,200 | 22.50 | 22.58 | 22.33 | 0 | 0 | 0 |
22/04/2020 |
22.50
|
131,200 | 22.58 | 22.58 | 21.76 | 0 | 0 | 0 |
21/04/2020 |
22.58
|
242,020 | 22.33 | 22.74 | 22.33 | 0 | 0 | 0 |
20/04/2020 |
22.33
|
220,500 | 21.84 | 22.33 | 21.84 | 0 | 0 | 0 |
17/04/2020 |
21.84
|
200,100 | 21.43 | 22.00 | 21.35 | 0 | 0 | 0 |
16/04/2020 |
21.43
|
147,710 | 21.76 | 22.00 | 21.43 | 0 | 0 | 0 |
15/04/2020 |
21.76
|
161,300 | 21.51 | 21.76 | 21.43 | 0 | 0 | 0 |
14/04/2020 |
21.51
|
165,000 | 21.67 | 21.84 | 21.43 | 0 | 0 | 0 |
13/04/2020 |
21.67
|
109,200 | 21.76 | 21.92 | 21.59 | 0 | 0 | 0 |
10/04/2020 |
21.76
|
174,000 | 21.51 | 21.76 | 21.35 | 0 | 0 | 0 |
09/04/2020 |
21.51
|
383,600 | 21.43 | 21.92 | 19.29 | 0 | 0 | 0 |
08/04/2020 |
21.43
|
241,050 | 21.35 | 21.67 | 21.35 | 0 | 0 | 0 |
07/04/2020 |
21.35
|
192,800 | 22.00 | 22.25 | 21.35 | 0 | 0 | 0 |
06/04/2020 |
22.00
|
127,900 | 21.84 | 22.00 | 21.76 | 0 | 0 | 0 |
03/04/2020 |
21.84
|
155,500 | 22.17 | 22.25 | 21.76 | 0 | 0 | 0 |
01/04/2020 |
22.17
|
173,300 | 22.82 | 22.82 | 22.08 | 0 | 0 | 0 |
31/03/2020 |
22.82
|
93,300 | 23.15 | 23.23 | 22.74 | 0 | 0 | 0 |
30/03/2020 |
23.15
|
152,100 | 22.91 | 23.15 | 22.74 | 0 | 0 | 0 |
27/03/2020 |
22.91
|
205,900 | 23.15 | 23.15 | 22.82 | 0 | 0 | 0 |
26/03/2020 |
23.15
|
117,400 | 23.40 | 23.48 | 23.07 | 0 | 0 | 0 |
25/03/2020 |
23.40
|
127,200 | 23.64 | 23.73 | 23.23 | 0 | 0 | 0 |
24/03/2020 |
23.64
|
141,000 | 23.81 | 24.14 | 23.56 | 0 | 0 | 0 |
23/03/2020 |
23.81
|
140,440 | 23.56 | 23.89 | 23.56 | 0 | 0 | 0 |
20/03/2020 |
23.56
|
176,610 | 23.23 | 23.64 | 23.23 | 0 | 0 | 0 |
19/03/2020 |
23.23
|
196,400 | 23.48 | 23.56 | 22.99 | 0 | 100 | -0.0 |
18/03/2020 |
23.48
|
128,400 | 23.64 | 23.81 | 23.40 | 0 | 0 | 0 |
17/03/2020 |
23.64
|
140,610 | 23.64 | 23.89 | 23.56 | 0 | 300 | -0.0 |
16/03/2020 |
23.64
|
174,807 | 23.40 | 23.64 | 23.32 | 0 | 0 | 0 |
13/03/2020 |
23.40
|
140,340 | 23.64 | 23.73 | 23.23 | 0 | 100 | -0.0 |
12/03/2020 |
23.64
|
161,020 | 23.81 | 23.97 | 23.64 | 0 | 300 | -0.0 |
11/03/2020 |
23.81
|
163,200 | 23.73 | 24.06 | 23.73 | 0 | 0 | 0 |
10/03/2020 |
23.73
|
161,900 | 23.64 | 23.89 | 23.40 | 0 | 100 | -0.0 |
09/03/2020 |
23.64
|
175,000 | 23.56 | 23.81 | 23.23 | 0 | 0 | 0 |
06/03/2020 |
23.56
|
151,608 | 23.40 | 23.64 | 23.32 | 0 | 0 | 0 |
05/03/2020 |
23.40
|
235,600 | 23.81 | 23.89 | 22.99 | 0 | 0 | 0 |
04/03/2020 |
23.81
|
137,800 | 23.56 | 23.89 | 23.40 | 0 | 0 | 0 |
03/03/2020 |
23.56
|
218,060 | 23.48 | 24.06 | 23.40 | 0 | 0 | 0 |
02/03/2020 |
23.48
|
146,800 | 23.64 | 23.89 | 23.48 | 0 | 0 | 0 |
28/02/2020 |
23.64
|
176,625 | 23.48 | 23.81 | 23.40 | 0 | 0 | 0 |
27/02/2020 |
23.48
|
143,600 | 23.40 | 23.56 | 23.32 | 0 | 0 | 0 |
26/02/2020 |
23.40
|
175,720 | 23.73 | 23.73 | 23.23 | 0 | 0 | 0 |
25/02/2020 |
23.73
|
178,610 | 23.40 | 23.81 | 23.32 | 0 | 0 | 0 |
24/02/2020 |
23.40
|
297,242 | 23.64 | 23.64 | 22.82 | 0 | 0 | 0 |
21/02/2020 |
23.64
|
231,878 | 24.79 | 25.29 | 23.48 | 0 | 0 | 0 |
20/02/2020 |
24.79
|
215,500 | 25.70 | 26.11 | 24.71 | 0 | 0 | 0 |
19/02/2020 |
25.70
|
185,015 | 26.44 | 26.85 | 25.53 | 0 | 0 | 0 |
18/02/2020 |
26.44
|
483,700 | 26.19 | 26.93 | 23.64 | 0 | 0 | 0 |
17/02/2020 |
26.19
|
23,500 | 23.81 | 26.19 | 26.19 | 0 | 0 | 0 |
14/02/2020 |
23.81
|
82,100 | 21.67 | 23.81 | 23.73 | 0 | 0 | 0 |
13/02/2020 |
21.67
|
419,846 | 19.70 | 21.67 | 19.29 | 300 | 0 | 0.0 |
12/02/2020 |
19.70
|
286,691 | 18.96 | 19.79 | 18.72 | 0 | 0 | 0 |
11/02/2020 |
18.96
|
177,200 | 18.72 | 18.96 | 18.64 | 0 | 0 | 0 |
10/02/2020 |
18.72
|
253,409 | 18.06 | 18.72 | 17.90 | 0 | 0 | 0 |
07/02/2020 |
18.06
|
198,700 | 17.41 | 18.31 | 17.24 | 0 | 0 | 0 |
06/02/2020 |
17.41
|
133,000 | 16.83 | 17.41 | 16.83 | 0 | 0 | 0 |
05/02/2020 |
16.83
|
116,807 | 16.58 | 16.83 | 16.58 | 0 | 0 | 0 |
04/02/2020 |
16.58
|
98,301 | 16.50 | 16.75 | 16.50 | 0 | 0 | 0 |
03/02/2020 |
16.50
|
96,700 | 16.42 | 16.50 | 16.42 | 0 | 0 | 0 |
31/01/2020 |
16.42
|
84,200 | 16.67 | 16.91 | 16.34 | 0 | 0 | 0 |
30/01/2020 |
16.67
|
93,400 | 16.83 | 16.91 | 16.50 | 0 | 0 | 0 |
22/01/2020 |
16.83
|
141,403 | 16.42 | 16.83 | 16.17 | 0 | 0 | 0 |
21/01/2020 |
16.42
|
117,317 | 16.83 | 17.08 | 16.42 | 0 | 0 | 0 |
20/01/2020 |
16.83
|
108,400 | 17.16 | 17.24 | 16.83 | 0 | 0 | 0 |
17/01/2020 |
17.16
|
139,609 | 17.65 | 17.82 | 17.08 | 0 | 0 | 0 |
16/01/2020 |
17.65
|
184,441 | 17.82 | 18.14 | 17.65 | 0 | 0 | 0 |
15/01/2020 |
17.82
|
229,620 | 17.08 | 17.90 | 16.75 | 0 | 0 | 0 |
14/01/2020 |
17.08
|
188,600 | 16.75 | 17.24 | 16.58 | 0 | 0 | 0 |
13/01/2020 |
16.75
|
152,447 | 16.42 | 16.91 | 16.34 | 0 | 0 | 0 |
10/01/2020 |
16.42
|
216,800 | 15.93 | 16.50 | 15.85 | 0 | 0 | 0 |
09/01/2020 |
15.93
|
183,115 | 15.43 | 16.09 | 15.43 | 0 | 0 | 0 |
08/01/2020 |
15.43
|
177,600 | 14.94 | 15.60 | 14.86 | 0 | 0 | 0 |
07/01/2020 |
14.94
|
151,340 | 14.61 | 15.02 | 14.61 | 0 | 0 | 0 |
06/01/2020 |
14.61
|
128,300 | 14.45 | 14.70 | 14.45 | 0 | 0 | 0 |
03/01/2020 |
14.45
|
106,400 | 14.37 | 14.53 | 14.29 | 0 | 0 | 0 |
02/01/2020 |
14.37
|
93,200 | 14.45 | 14.45 | 14.29 | 0 | 0 | 0 |
31/12/2019 |
14.45
|
123,460 | 14.37 | 14.53 | 14.37 | 0 | 50 | -0.0 |
30/12/2019 |
14.37
|
92,300 | 14.45 | 14.53 | 14.29 | 0 | 7,500 | -0.1 |
27/12/2019 |
14.45
|
111,900 | 14.37 | 14.53 | 14.29 | 0 | 0 | 0 |
26/12/2019 |
14.37
|
94,405 | 14.53 | 14.53 | 14.29 | 0 | 0 | 0 |
25/12/2019 |
14.53
|
102,300 | 14.78 | 14.86 | 14.45 | 0 | 0 | 0 |
24/12/2019 |
14.78
|
119,300 | 14.94 | 15.02 | 14.61 | 0 | 0 | 0 |
23/12/2019 |
14.94
|
227,000 | 14.53 | 15.02 | 14.37 | 0 | 0 | 0 |
20/12/2019 |
14.53
|
141,000 | 14.37 | 14.61 | 14.37 | 0 | 0 | 0 |
19/12/2019 |
14.37
|
202,300 | 14.12 | 14.45 | 13.96 | 0 | 0 | 0 |
18/12/2019 |
14.12
|
191,500 | 13.87 | 14.20 | 13.71 | 0 | 0 | 0 |
17/12/2019 |
13.87
|
158,000 | 13.87 | 14.04 | 13.71 | 0 | 0 | 0 |
16/12/2019 |
13.87
|
150,200 | 13.63 | 13.96 | 13.63 | 0 | 0 | 0 |
13/12/2019 |
13.63
|
104,900 | 13.55 | 13.71 | 13.46 | 0 | 0 | 0 |
12/12/2019 |
13.55
|
90,900 | 13.63 | 13.63 | 13.55 | 0 | 0 | 0 |
11/12/2019 |
13.63
|
126,300 | 13.55 | 13.63 | 13.55 | 0 | 0 | 0 |
10/12/2019 |
13.55
|
99,700 | 13.55 | 13.63 | 13.46 | 0 | 0 | 0 |
09/12/2019 |
13.55
|
89,450 | 13.71 | 13.79 | 13.55 | 0 | 0 | 0 |
06/12/2019 |
13.71
|
106,200 | 13.55 | 13.79 | 13.46 | 0 | 0 | 0 |