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) |
-4.65 | -13.25% | 1,259,500 | -19,902 | -0.7 |
30.45
35.10
31.20
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,556,500 | -125,602 | -4.5 |
30.45
36.06
31.20
|
3 tháng
(2024-06-24) |
-2.84 | -8.53% | 4,558,700 | -78,304 | -2.8 |
30.45
36.87
31.20
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,387,800 | 729,246 | 21.8 |
26.52
36.87
31.20
|
12 tháng
(2023-09-26) |
6.17 | 25.44% | 22,021,800 | 808,609 | 25.4 |
22.46
36.87
31.20
|
24 tháng
(2022-10-03) |
6.95 | 29.58% | 43,116,900 | -1,462,424 | -40.7 |
19.86
36.87
31.20
|
36 tháng
(2021-10-06) |
5.69 | 22.97% | 57,507,000 | -1,275,007 | -33.9 |
19.86
36.87
31.20
|
60 tháng
(2019-10-17) |
10.85 | 55.36% | 100,968,190 | -2,663,347 | -60.1 |
12.91
36.87
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
19.72
|
10,700 | 19.80 | 19.80 | 19.01 | 2,200 | 7,000 | -0.1 |
27/04/2020 |
19.80
|
2,100 | 19.64 | 19.80 | 19.16 | 1,140 | 220 | 0.0 |
24/04/2020 |
19.64
|
1,200 | 19.80 | 19.80 | 19.40 | 1,000 | 0 | 0.0 |
23/04/2020 |
19.80
|
1,160 | 19.80 | 19.80 | 19.80 | 1,000 | 0 | 0.0 |
22/04/2020 |
19.80
|
640 | 20.99 | 20.99 | 19.80 | 500 | 0 | 0.0 |
21/04/2020 |
20.99
|
5,200 | 19.72 | 20.99 | 19.64 | 5,200 | 2,360 | 0.1 |
20/04/2020 |
19.72
|
8,320 | 19.72 | 19.72 | 18.85 | 500 | 7,780 | -0.2 |
17/04/2020 |
19.72
|
1,890 | 19.80 | 19.80 | 19.09 | 500 | 1,450 | -0.0 |
16/04/2020 |
19.80
|
790 | 19.80 | 19.84 | 19.05 | 500 | 620 | -0.0 |
15/04/2020 |
19.80
|
1,010 | 19.80 | 19.80 | 19.80 | 1,000 | 0 | 0.0 |
14/04/2020 |
19.80
|
550 | 19.80 | 19.80 | 19.80 | 500 | 550 | -0.0 |
13/04/2020 |
19.80
|
500 | 19.80 | 19.80 | 19.80 | 500 | 500 | 0 |
10/04/2020 |
19.80
|
650 | 20.59 | 20.59 | 19.80 | 500 | 550 | -0.0 |
09/04/2020 |
20.59
|
1,120 | 19.80 | 20.59 | 19.80 | 1,000 | 0 | 0.0 |
08/04/2020 |
19.80
|
1,000 | 19.80 | 19.80 | 19.80 | 1,000 | 310 | 0.0 |
07/04/2020 |
19.80
|
1,000 | 19.80 | 19.80 | 19.80 | 1,000 | 30 | 0.0 |
06/04/2020 |
19.80
|
1,000 | 19.80 | 19.80 | 19.80 | 1,000 | 440 | 0.0 |
03/04/2020 |
19.80
|
1,570 | 19.80 | 19.80 | 19.09 | 1,000 | 790 | 0.0 |
01/04/2020 |
19.80
|
2,100 | 19.80 | 19.80 | 19.16 | 1,000 | 120 | 0.0 |
31/03/2020 |
19.80
|
5,730 | 19.80 | 19.80 | 19.01 | 5,000 | 4,450 | 0.0 |
30/03/2020 |
19.80
|
5,100 | 19.80 | 19.80 | 18.77 | 5,000 | 2,780 | 0.1 |
27/03/2020 |
19.80
|
7,270 | 19.96 | 19.96 | 18.65 | 106,000 | 7,210 | 2.4 |
26/03/2020 |
19.96
|
2,580 | 20.11 | 20.11 | 18.89 | 1,000 | 1,100 | -0.0 |
25/03/2020 |
20.11
|
3,700 | 19.64 | 20.11 | 18.53 | 1,000 | 2,500 | -0.0 |
24/03/2020 |
19.64
|
310 | 19.64 | 19.64 | 19.64 | 310 | 100,000 | -2.3 |
23/03/2020 |
19.64
|
3,920 | 19.80 | 19.80 | 18.65 | 3,720 | 3,260 | 0.0 |
20/03/2020 |
19.80
|
1,530 | 20.00 | 20.00 | 19.48 | 1,500 | 1,350 | 0.0 |
19/03/2020 |
20.00
|
740 | 20.51 | 20.51 | 20.00 | 1,000 | 1,230 | -0.0 |
18/03/2020 |
20.51
|
2,240 | 19.96 | 20.51 | 19.44 | 61,000 | 61,230 | -0.0 |
17/03/2020 |
19.96
|
2,050 | 19.48 | 19.96 | 19.72 | 365,900 | 364,100 | 0.0 |
16/03/2020 |
19.48
|
1,220 | 20.43 | 20.43 | 19.48 | 100 | 1,100 | -0.0 |
13/03/2020 |
20.43
|
1,100 | 20.43 | 20.43 | 19.05 | 1,000 | 680 | 0.0 |
12/03/2020 |
20.43
|
4,000 | 20.59 | 20.59 | 19.60 | 1,760 | 3,030 | -0.0 |
11/03/2020 |
20.59
|
3,020 | 20.39 | 20.59 | 20.39 | 3,000 | 0 | 0.1 |
10/03/2020 |
20.39
|
4,130 | 19.80 | 20.39 | 19.64 | 4,040 | 2,500 | 0.0 |
09/03/2020 |
19.80
|
3,090 | 19.96 | 19.96 | 19.40 | 3,000 | 1,780 | 0.0 |
06/03/2020 |
19.96
|
1,000 | 20.04 | 20.04 | 19.96 | 1,000 | 0 | 0.0 |
05/03/2020 |
20.04
|
2,000 | 20.04 | 20.04 | 20.04 | 2,000 | 2,000 | 0 |
04/03/2020 |
20.04
|
1,000 | 20.11 | 20.11 | 20.04 | 1,000 | 800 | 0.0 |
03/03/2020 |
20.11
|
4,710 | 20.51 | 20.51 | 19.64 | 1,500 | 2,500 | -0.0 |
02/03/2020 |
20.51
|
2,010 | 20.51 | 20.51 | 20.51 | 2,000 | 470 | 0.0 |
28/02/2020 |
20.51
|
620 | 20.59 | 20.59 | 20.35 | 520 | 160 | 0.0 |
27/02/2020 |
20.59
|
1,000 | 20.67 | 20.67 | 20.59 | 1,000 | 0 | 0.0 |
26/02/2020 |
20.67
|
10,290 | 20.67 | 20.67 | 19.84 | 5,890 | 5,400 | 0.0 |
25/02/2020 |
20.67
|
1,550 | 20.75 | 20.75 | 20.67 | 1,200 | 0 | 0.0 |
24/02/2020 |
20.75
|
1,510 | 20.75 | 20.75 | 20.75 | 1,500 | 0 | 0.0 |
21/02/2020 |
20.75
|
1,000 | 20.75 | 20.75 | 20.75 | 1,000 | 0 | 0.0 |
20/02/2020 |
20.75
|
1,040 | 20.75 | 20.75 | 20.75 | 1,000 | 0 | 0.0 |
19/02/2020 |
20.75
|
11,310 | 20.59 | 20.75 | 19.96 | 6,060 | 6,200 | -0.0 |
18/02/2020 |
20.59
|
5,100 | 20.63 | 20.63 | 19.96 | 2,200 | 3,000 | -0.0 |
17/02/2020 |
20.63
|
1,310 | 20.75 | 20.75 | 20.59 | 1,310 | 0 | 0.0 |
14/02/2020 |
20.75
|
9,700 | 20.75 | 20.75 | 19.88 | 7,500 | 8,500 | -0.0 |
13/02/2020 |
20.75
|
1,020 | 20.75 | 20.75 | 20.75 | 1,020 | 0 | 0.0 |
12/02/2020 |
20.75
|
11,720 | 19.80 | 20.87 | 19.40 | 5,000 | 6,500 | -0.0 |
11/02/2020 |
19.80
|
1,550 | 20.99 | 20.99 | 19.80 | 1,500 | 0 | 0.0 |
10/02/2020 |
20.99
|
1,000 | 20.99 | 20.99 | 20.99 | 1,000 | 0 | 0.0 |
07/02/2020 |
20.99
|
1,790 | 20.99 | 20.99 | 20.99 | 500 | 0 | 0.0 |
06/02/2020 |
20.99
|
3,700 | 22.09 | 22.09 | 20.59 | 1,450 | 0 | 0.0 |
05/02/2020 |
22.09
|
10,620 | 22.17 | 22.17 | 20.63 | 1,010 | 9,500 | -0.2 |
04/02/2020 |
22.17
|
5,320 | 20.75 | 22.17 | 20.99 | 5,000 | 2,190 | 0.1 |
03/02/2020 |
20.75
|
10 | 22.17 | 22.17 | 20.75 | 0 | 0 | 0 |
31/01/2020 |
22.17
|
6,140 | 22.17 | 22.17 | 20.87 | 2,700 | 3,540 | -0.0 |
30/01/2020 |
22.17
|
6,130 | 22.17 | 22.17 | 20.63 | 5,000 | 1,520 | 0.1 |
22/01/2020 |
22.17
|
1,060 | 21.86 | 22.17 | 20.75 | 1,000 | 80 | 0.0 |
21/01/2020 |
21.86
|
2,000 | 20.99 | 21.86 | 21.86 | 2,000 | 0 | 0.1 |
20/01/2020 |
20.99
|
1,220 | 20.43 | 20.99 | 20.43 | 1,000 | 410 | 0.0 |
17/01/2020 |
20.43
|
2,020 | 20.19 | 20.43 | 20.19 | 2,000 | 0 | 0.1 |
16/01/2020 |
20.19
|
2,460 | 19.80 | 20.19 | 19.40 | 2,000 | 260 | 0.0 |
15/01/2020 |
19.80
|
500 | 19.80 | 19.80 | 19.80 | 500 | 0 | 0.0 |
14/01/2020 |
19.80
|
2,350 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
13/01/2020 |
19.80
|
870 | 19.92 | 19.92 | 19.28 | 500 | 0 | 0.0 |
10/01/2020 |
19.92
|
4,760 | 20.11 | 20.11 | 19.24 | 3,000 | 0 | 0.1 |
09/01/2020 |
20.11
|
490 | 20.11 | 20.11 | 20.11 | 490 | 0 | 0.0 |
08/01/2020 |
20.11
|
320 | 20.15 | 20.15 | 20.04 | 300 | 0 | 0.0 |
07/01/2020 |
20.15
|
5,580 | 20.19 | 20.19 | 19.16 | 1,200 | 1,500 | -0.0 |
06/01/2020 |
20.19
|
700 | 20.19 | 20.59 | 20.19 | 410 | 0 | 0.0 |
03/01/2020 |
20.19
|
300 | 20.19 | 20.19 | 20.19 | 300 | 0 | 0.0 |
02/01/2020 |
20.19
|
700 | 20.19 | 20.19 | 20.19 | 700 | 0 | 0.0 |
31/12/2019 |
20.19
|
7,470 | 20.04 | 20.19 | 20.04 | 7,030 | 0 | 0.2 |
30/12/2019 |
20.04
|
9,000 | 19.64 | 20.04 | 19.60 | 4,000 | 4,000 | 0.0 |
27/12/2019 |
19.64
|
4,010 | 19.16 | 19.64 | 19.12 | 4,010 | 0 | 0.1 |
26/12/2019 |
19.16
|
3,000 | 18.97 | 19.16 | 18.89 | 3,000 | 0 | 0.1 |
25/12/2019 |
18.97
|
4,160 | 19.05 | 19.05 | 18.57 | 2,000 | 2,100 | -0.0 |
24/12/2019 |
19.05
|
4,210 | 18.97 | 19.05 | 18.57 | 1,300 | 3,200 | -0.0 |
23/12/2019 |
18.97
|
7,720 | 18.85 | 18.97 | 18.45 | 5,000 | 4,050 | 0.0 |
20/12/2019 |
18.85
|
3,000 | 18.97 | 18.97 | 18.69 | 1,000 | 2,000 | -0.0 |
19/12/2019 |
18.97
|
2,740 | 19.24 | 19.24 | 18.69 | 1,140 | 1,300 | -0.0 |
18/12/2019 |
19.24
|
6,340 | 18.89 | 19.28 | 18.37 | 5,340 | 1,000 | 0.1 |
17/12/2019 |
18.89
|
4,820 | 19.01 | 19.36 | 17.94 | 2,100 | 2,700 | -0.0 |
16/12/2019 |
19.01
|
3,860 | 19.20 | 19.20 | 18.69 | 1,000 | 2,260 | -0.0 |
13/12/2019 |
19.20
|
6,330 | 19.24 | 19.24 | 18.37 | 3,000 | 3,240 | -0.0 |
12/12/2019 |
19.24
|
8,600 | 19.40 | 19.40 | 18.69 | 6,200 | 3,300 | 0.1 |
11/12/2019 |
19.40
|
4,000 | 19.76 | 19.76 | 18.81 | 1,000 | 2,000 | -0.0 |
10/12/2019 |
19.76
|
9,000 | 19.20 | 19.80 | 18.61 | 5,000 | 4,370 | 0.0 |
09/12/2019 |
19.20
|
2,900 | 19.48 | 19.48 | 19.20 | 2,000 | 2,000 | 0 |
06/12/2019 |
19.48
|
9,220 | 20.27 | 20.27 | 19.24 | 5,100 | 1,500 | 0.1 |
05/12/2019 |
20.27
|
2,000 | 20.27 | 20.27 | 20.27 | 2,000 | 0 | 0.1 |
04/12/2019 |
20.27
|
2,710 | 20.27 | 20.27 | 19.28 | 1,710 | 1,180 | 0.0 |
03/12/2019 |
20.27
|
200 | 20.59 | 20.59 | 20.27 | 200 | 0 | 0.0 |
02/12/2019 |
20.59
|
16,800 | 20.07 | 20.59 | 18.85 | 1,000 | 11,800 | -0.3 |