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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
13.05
|
207,430 | 13.02 | 13.17 | 12.90 | 18,790 | 15,000 | 0.1 |
27/04/2020 |
13.02
|
354,950 | 12.59 | 13.20 | 12.62 | 18,340 | 520 | 0.4 |
24/04/2020 |
12.59
|
158,770 | 12.40 | 12.74 | 12.16 | 10,000 | 47,990 | -0.8 |
23/04/2020 |
12.40
|
315,640 | 12.90 | 13.26 | 12.40 | 550 | 45,000 | -0.9 |
22/04/2020 |
12.90
|
323,660 | 12.59 | 12.90 | 11.82 | 17,000 | 62,410 | -0.9 |
21/04/2020 |
12.59
|
696,960 | 13.51 | 13.51 | 12.59 | 510 | 37,500 | -0.8 |
20/04/2020 |
13.51
|
995,720 | 12.90 | 13.79 | 13.20 | 0 | 52,330 | -1.2 |
17/04/2020 |
12.90
|
643,650 | 12.07 | 12.90 | 12.07 | 400 | 58,370 | -1.2 |
16/04/2020 |
12.07
|
754,820 | 11.30 | 12.07 | 10.99 | 600 | 57,510 | -1.1 |
15/04/2020 |
11.30
|
384,780 | 11.30 | 11.67 | 11.08 | 0 | 0 | 0 |
14/04/2020 |
11.30
|
784,090 | 10.56 | 11.30 | 11.05 | 0 | 70,350 | -1.3 |
13/04/2020 |
10.56
|
360,770 | 9.89 | 10.56 | 10.22 | 10,000 | 199,720 | -3.3 |
10/04/2020 |
9.89
|
353,710 | 10.07 | 10.10 | 9.86 | 28,730 | 137,560 | -1.8 |
09/04/2020 |
10.07
|
542,650 | 10.13 | 10.35 | 9.92 | 15,240 | 215,400 | -3.3 |
08/04/2020 |
10.13
|
279,540 | 10.41 | 10.41 | 9.95 | 15,010 | 142,300 | -2.1 |
07/04/2020 |
10.41
|
260,870 | 10.16 | 10.47 | 9.95 | 0 | 54,000 | -0.9 |
06/04/2020 |
10.16
|
297,050 | 9.52 | 10.16 | 9.55 | 10,000 | 60,000 | -0.8 |
03/04/2020 |
9.52
|
53,030 | 9.30 | 9.58 | 9.27 | 11,100 | 10,000 | 0.0 |
01/04/2020 |
9.30
|
204,260 | 9.33 | 9.64 | 9.21 | 18,720 | 74,700 | -0.9 |
31/03/2020 |
9.33
|
131,380 | 9.49 | 9.49 | 9.03 | 31,180 | 0 | 0.5 |
30/03/2020 |
9.49
|
172,580 | 9.64 | 9.64 | 9.15 | 30,100 | 800 | 0.5 |
27/03/2020 |
9.64
|
115,630 | 9.12 | 9.67 | 8.97 | 15,000 | 5,000 | 0.2 |
26/03/2020 |
9.12
|
112,920 | 9.21 | 9.27 | 9.06 | 5,100 | 31,800 | -0.4 |
25/03/2020 |
9.21
|
414,350 | 9.06 | 9.30 | 8.90 | 45,000 | 41,880 | 0.0 |
24/03/2020 |
9.06
|
306,130 | 9.73 | 9.73 | 9.06 | 15,700 | 35,910 | -0.3 |
23/03/2020 |
9.73
|
123,220 | 10.44 | 10.44 | 9.73 | 0 | 25,730 | -0.4 |
20/03/2020 |
10.44
|
120,250 | 10.44 | 10.44 | 9.83 | 17,470 | 13,000 | 0.1 |
19/03/2020 |
10.44
|
152,190 | 10.81 | 10.81 | 10.07 | 20,500 | 67,290 | -0.8 |
18/03/2020 |
10.81
|
74,520 | 11.05 | 11.05 | 10.75 | 16,120 | 34,750 | -0.3 |
17/03/2020 |
11.05
|
86,920 | 11.18 | 11.18 | 10.44 | 130,790 | 109,000 | 0.4 |
16/03/2020 |
11.18
|
337,430 | 11.30 | 11.30 | 10.53 | 36,100 | 135,310 | -1.7 |
13/03/2020 |
11.30
|
116,830 | 11.42 | 11.42 | 10.62 | 37,500 | 14,920 | 0.4 |
12/03/2020 |
11.42
|
134,400 | 12.28 | 12.28 | 11.42 | 82,100 | 3,860 | 1.5 |
11/03/2020 |
12.28
|
126,040 | 13.02 | 13.02 | 12.28 | 15,040 | 14,190 | 0.0 |
10/03/2020 |
13.02
|
79,470 | 12.99 | 13.14 | 12.28 | 8,000 | 12,880 | -0.1 |
09/03/2020 |
12.99
|
111,930 | 13.94 | 13.94 | 12.99 | 20,000 | 18,570 | 0.0 |
06/03/2020 |
13.94
|
79,020 | 13.82 | 14.00 | 13.42 | 14,500 | 39,370 | -0.5 |
05/03/2020 |
13.82
|
99,110 | 13.48 | 13.82 | 13.39 | 30,100 | 58,220 | -0.6 |
04/03/2020 |
13.48
|
33,720 | 13.60 | 13.60 | 13.33 | 5,000 | 14,000 | -0.2 |
03/03/2020 |
13.60
|
53,060 | 13.69 | 13.82 | 13.39 | 12,000 | 0 | 0.3 |
02/03/2020 |
13.69
|
40,200 | 13.63 | 13.72 | 13.39 | 3,250 | 24,380 | -0.5 |
28/02/2020 |
13.63
|
93,220 | 13.94 | 13.94 | 13.02 | 32,020 | 32,640 | -0.0 |
27/02/2020 |
13.94
|
23,780 | 13.69 | 14.00 | 13.63 | 8,310 | 8,000 | 0.0 |
26/02/2020 |
13.69
|
70,090 | 13.69 | 13.97 | 13.51 | 4,000 | 13,420 | -0.2 |
25/02/2020 |
13.69
|
81,410 | 13.91 | 13.91 | 13.20 | 32,000 | 34,750 | -0.1 |
24/02/2020 |
13.91
|
76,310 | 14.52 | 14.52 | 13.63 | 27,810 | 15,860 | 0.3 |
21/02/2020 |
14.52
|
70,130 | 14.62 | 14.62 | 14.37 | 21,640 | 37,780 | -0.4 |
20/02/2020 |
14.62
|
26,920 | 14.62 | 14.74 | 14.52 | 3,630 | 6,540 | -0.1 |
19/02/2020 |
14.62
|
75,000 | 14.62 | 14.62 | 14.49 | 20,790 | 27,330 | -0.2 |
18/02/2020 |
14.62
|
146,120 | 14.28 | 14.74 | 14.43 | 7,000 | 8,000 | -0.0 |
17/02/2020 |
14.28
|
53,620 | 14.46 | 14.46 | 14.12 | 4,000 | 3,000 | 0.0 |
14/02/2020 |
14.46
|
118,820 | 14.62 | 14.62 | 14.03 | 18,540 | 66,560 | -1.1 |
13/02/2020 |
14.62
|
2,710 | 14.68 | 14.68 | 14.62 | 0 | 0 | 0 |
12/02/2020 |
14.68
|
44,090 | 14.80 | 14.80 | 14.52 | 2,000 | 25,660 | -0.6 |
11/02/2020 |
14.80
|
56,160 | 14.92 | 14.92 | 14.62 | 7,150 | 2,800 | 0.1 |
10/02/2020 |
14.92
|
17,360 | 14.74 | 14.92 | 14.68 | 7,040 | 1,300 | 0.1 |
07/02/2020 |
14.74
|
65,150 | 14.68 | 14.74 | 14.12 | 8,640 | 0 | 0.2 |
06/02/2020 |
14.68
|
141,020 | 15.11 | 15.26 | 14.68 | 29,770 | 0 | 0.7 |
05/02/2020 |
15.11
|
78,210 | 15.17 | 15.17 | 14.89 | 17,190 | 45,090 | -0.7 |
04/02/2020 |
15.17
|
27,840 | 15.26 | 15.26 | 14.92 | 4,010 | 9,100 | -0.1 |
03/02/2020 |
15.26
|
39,790 | 15.54 | 15.54 | 14.89 | 11,000 | 6,070 | 0.1 |
31/01/2020 |
15.54
|
39,050 | 15.29 | 15.63 | 14.95 | 14,300 | 8,980 | 0.1 |
30/01/2020 |
15.29
|
53,870 | 15.97 | 15.97 | 15.04 | 12,300 | 31,920 | -0.5 |
22/01/2020 |
15.97
|
41,480 | 15.60 | 15.97 | 15.32 | 0 | 2,450 | -0.1 |
21/01/2020 |
15.60
|
10,430 | 15.66 | 15.66 | 15.32 | 3,000 | 0 | 0.1 |
20/01/2020 |
15.66
|
11,700 | 15.78 | 15.78 | 15.29 | 0 | 4,000 | -0.1 |
17/01/2020 |
15.78
|
30,680 | 15.66 | 15.97 | 15.47 | 12,000 | 360 | 0.3 |
16/01/2020 |
15.66
|
49,680 | 15.72 | 15.72 | 15.35 | 530 | 1,790 | -0.0 |
15/01/2020 |
15.72
|
22,000 | 15.81 | 15.81 | 15.29 | 5,000 | 8,100 | -0.1 |
14/01/2020 |
15.81
|
100 | 15.84 | 15.84 | 15.81 | 0 | 0 | 0 |
13/01/2020 |
15.84
|
33,620 | 15.23 | 15.84 | 15.17 | 6,180 | 7,010 | -0.0 |
10/01/2020 |
15.23
|
40,420 | 15.17 | 15.35 | 14.92 | 21,750 | 0 | 0.5 |
09/01/2020 |
15.17
|
37,750 | 15.60 | 15.60 | 15.01 | 0 | 0 | 0 |
08/01/2020 |
15.60
|
31,070 | 15.63 | 15.63 | 15.17 | 19,510 | 5,230 | 0.4 |
07/01/2020 |
15.63
|
15,880 | 15.66 | 15.72 | 15.23 | 13,890 | 0 | 0.4 |
06/01/2020 |
15.66
|
26,560 | 15.75 | 15.84 | 15.44 | 19,110 | 3,340 | 0.4 |
03/01/2020 |
15.75
|
37,610 | 15.44 | 15.84 | 15.11 | 11,320 | 30 | 0.3 |
02/01/2020 |
15.44
|
18,540 | 15.23 | 15.44 | 15.20 | 0 | 1,290 | -0.0 |
31/12/2019 |
15.23
|
20,350 | 15.23 | 15.29 | 15.04 | 240 | 130 | 0.0 |
30/12/2019 |
15.23
|
64,320 | 15.47 | 15.47 | 15.17 | 20,730 | 2,800 | 0.4 |
27/12/2019 |
15.47
|
26,250 | 15.44 | 15.47 | 15.17 | 100 | 30 | 0.0 |
26/12/2019 |
15.44
|
29,600 | 15.54 | 15.54 | 15.11 | 6,450 | 23,130 | -0.4 |
25/12/2019 |
15.54
|
25,460 | 15.54 | 15.54 | 15.23 | 610 | 0 | 0.0 |
24/12/2019 |
15.54
|
52,900 | 15.29 | 15.54 | 15.17 | 20,730 | 2,800 | 0.4 |
23/12/2019 |
15.29
|
33,390 | 15.29 | 15.47 | 15.29 | 5,740 | 800 | 0.1 |
20/12/2019 |
15.29
|
17,830 | 15.29 | 15.29 | 15.11 | 3,070 | 0 | 0.1 |
19/12/2019 |
15.29
|
25,940 | 15.17 | 15.29 | 14.92 | 2,400 | 10,270 | -0.2 |
18/12/2019 |
15.17
|
29,120 | 15.14 | 15.17 | 14.95 | 0 | 1,570 | -0.0 |
17/12/2019 |
15.14
|
25,390 | 15.20 | 15.23 | 15.14 | 0 | 7,990 | -0.2 |
16/12/2019 |
15.20
|
24,500 | 15.44 | 15.60 | 15.11 | 0 | 3,300 | -0.1 |
13/12/2019 |
15.44
|
50,210 | 15.47 | 15.47 | 15.35 | 0 | 1,900 | -0.0 |
12/12/2019 |
15.47
|
10,560 | 15.41 | 15.54 | 15.35 | 0 | 930 | -0.0 |
11/12/2019 |
15.41
|
13,310 | 15.41 | 15.54 | 15.41 | 0 | 10,200 | -0.3 |
10/12/2019 |
15.41
|
18,860 | 15.66 | 15.66 | 15.35 | 2,400 | 5,630 | -0.1 |
09/12/2019 |
15.66
|
33,650 | 15.81 | 15.81 | 15.57 | 790 | 4,960 | -0.1 |
06/12/2019 |
15.81
|
16,440 | 15.78 | 15.90 | 15.35 | 100 | 7,000 | -0.2 |
05/12/2019 |
15.78
|
8,160 | 15.78 | 15.97 | 15.63 | 0 | 2,500 | -0.1 |
04/12/2019 |
15.78
|
7,390 | 15.78 | 15.78 | 15.66 | 0 | 2,500 | -0.1 |
03/12/2019 |
15.78
|
25,550 | 15.90 | 15.90 | 15.66 | 4,100 | 0 | 0.1 |
02/12/2019 |
15.90
|
20,630 | 16.00 | 16.00 | 15.66 | 4,000 | 0 | 0.1 |