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) |
-0.40 | -0.76% | 12,880,700 | 140,083 | 6.6 |
49.50
54.70
52.10
|
2 tháng
(2024-07-22) |
-1.90 | -3.51% | 33,403,800 | -1,096,007 | -59.4 |
48.65
56.60
52.10
|
3 tháng
(2024-06-24) |
-14.20 | -21.39% | 65,785,500 | -574,347 | -31.2 |
48.65
66.40
52.10
|
6 tháng
(2024-03-25) |
12.90 | 32.82% | 162,708,300 | -5,089,378 | -362.1 |
39.30
70.60
52.10
|
12 tháng
(2023-09-26) |
14.56 | 38.68% | 183,834,400 | 804,227 | -111.1 |
34.04
70.60
52.10
|
24 tháng
(2022-10-03) |
18.86 | 56.58% | 201,495,800 | 4,477,203 | 39.2 |
25.04
70.60
52.10
|
36 tháng
(2021-10-06) |
21.21 | 68.45% | 222,561,200 | 7,165,334 | 197.2 |
25.04
70.60
52.10
|
60 tháng
(2019-10-17) |
32.70 | 167.75% | 258,235,300 | 8,731,334 | 267.0 |
10.89
70.60
52.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
14.43
|
21,790 | 14.63 | 14.63 | 14.15 | 2,220 | 210 | 0.1 |
27/04/2020 |
14.53
|
68,020 | 14.79 | 14.84 | 14.13 | 6,210 | 2,000 | 0.1 |
24/04/2020 |
14.79
|
14,580 | 14.66 | 14.79 | 14.23 | 7,620 | 6,000 | 0.0 |
23/04/2020 |
14.53
|
26,860 | 15.14 | 15.14 | 14.23 | 1,860 | 190 | 0.0 |
22/04/2020 |
14.18
|
66,130 | 14.00 | 14.18 | 13.67 | 11,820 | 2,940 | 0.2 |
21/04/2020 |
14.00
|
66,530 | 15.04 | 15.09 | 14.00 | 4,320 | 0 | 0.1 |
20/04/2020 |
15.04
|
57,800 | 15.24 | 15.42 | 14.94 | 13,480 | 70 | 0.4 |
17/04/2020 |
14.94
|
49,000 | 14.99 | 15.34 | 14.69 | 7,660 | 210 | 0.2 |
16/04/2020 |
14.56
|
47,220 | 14.10 | 14.56 | 14.03 | 13,070 | 5,320 | 0.2 |
15/04/2020 |
14.03
|
34,680 | 13.98 | 14.15 | 13.88 | 600 | 1,310 | -0.0 |
14/04/2020 |
13.62
|
53,520 | 13.67 | 13.67 | 13.24 | 5,590 | 27,500 | -0.6 |
13/04/2020 |
13.42
|
29,560 | 13.47 | 13.57 | 13.27 | 1,000 | 0 | 0.0 |
10/04/2020 |
13.42
|
21,100 | 13.17 | 13.57 | 13.17 | 3,910 | 2,490 | 0.0 |
09/04/2020 |
13.42
|
77,110 | 13.17 | 13.42 | 12.91 | 8,260 | 4,060 | 0.1 |
08/04/2020 |
13.04
|
28,700 | 13.17 | 13.17 | 12.71 | 6,070 | 0 | 0.2 |
07/04/2020 |
13.62
|
41,190 | 13.67 | 13.67 | 12.66 | 20,580 | 8,450 | 0.3 |
06/04/2020 |
12.91
|
38,870 | 12.86 | 12.96 | 12.66 | 1,440 | 2,110 | -0.0 |
03/04/2020 |
12.15
|
25,960 | 11.55 | 12.15 | 11.55 | 0 | 0 | 0 |
01/04/2020 |
11.55
|
13,560 | 11.14 | 11.65 | 11.14 | 710 | 0 | 0.0 |
31/03/2020 |
11.39
|
70,880 | 11.65 | 11.75 | 10.84 | 1,520 | 4,400 | -0.1 |
30/03/2020 |
11.65
|
110,560 | 11.09 | 11.65 | 10.94 | 3,020 | 2,020 | 0.0 |
27/03/2020 |
11.75
|
52,650 | 11.22 | 11.85 | 11.22 | 1,220 | 5,910 | -0.1 |
26/03/2020 |
11.75
|
37,520 | 11.50 | 12.15 | 10.99 | 8,300 | 1,200 | 0.2 |
25/03/2020 |
11.60
|
58,500 | 11.57 | 11.60 | 11.34 | 10,700 | 0 | 0.2 |
24/03/2020 |
10.89
|
38,980 | 11.09 | 11.09 | 10.79 | 6,210 | 4,700 | 0.0 |
23/03/2020 |
10.89
|
37,370 | 11.34 | 11.55 | 10.89 | 0 | 0 | 0 |
20/03/2020 |
11.70
|
8,020 | 11.75 | 12.15 | 11.65 | 450 | 340 | 0.0 |
19/03/2020 |
11.75
|
24,750 | 11.65 | 11.80 | 11.44 | 1,230 | 43,210 | -1.0 |
18/03/2020 |
11.75
|
71,960 | 12.56 | 12.56 | 11.75 | 1,230 | 43,210 | -1.0 |
17/03/2020 |
11.80
|
32,020 | 11.80 | 11.90 | 11.22 | 9,260 | 3,930 | 0.1 |
16/03/2020 |
12.03
|
65,240 | 11.65 | 12.66 | 11.65 | 2,370 | 10,750 | -0.2 |
13/03/2020 |
12.05
|
129,850 | 11.95 | 12.56 | 11.95 | 2,370 | 20,120 | -0.4 |
12/03/2020 |
12.84
|
59,610 | 13.80 | 13.80 | 12.84 | 4,600 | 0 | 0.1 |
11/03/2020 |
13.80
|
82,700 | 14.89 | 14.89 | 13.80 | 2,930 | 10,200 | -0.2 |
10/03/2020 |
14.84
|
18,190 | 14.08 | 15.19 | 14.08 | 0 | 6,510 | -0.2 |
09/03/2020 |
14.51
|
73,590 | 15.19 | 15.19 | 14.51 | 7,830 | 5,000 | 0.1 |
06/03/2020 |
15.60
|
10,960 | 15.65 | 15.70 | 15.44 | 7,420 | 0 | 0.2 |
05/03/2020 |
15.65
|
16,730 | 15.70 | 15.75 | 15.44 | 3,110 | 3,780 | -0.0 |
04/03/2020 |
15.70
|
7,080 | 15.39 | 15.85 | 15.39 | 160 | 4,490 | -0.1 |
03/03/2020 |
15.75
|
24,210 | 15.70 | 15.93 | 15.50 | 7,330 | 3,440 | 0.1 |
02/03/2020 |
15.39
|
19,330 | 15.39 | 15.60 | 15.19 | 4,470 | 0 | 0.1 |
28/02/2020 |
15.39
|
23,530 | 15.19 | 15.42 | 15.09 | 4,860 | 4,460 | 0.0 |
27/02/2020 |
15.55
|
11,320 | 15.65 | 15.65 | 15.19 | 160 | 50 | 0.0 |
26/02/2020 |
15.19
|
47,810 | 15.44 | 15.44 | 15.09 | 100 | 8,190 | -0.2 |
25/02/2020 |
15.55
|
19,990 | 15.55 | 15.85 | 15.19 | 7,360 | 2,840 | 0.1 |
24/02/2020 |
15.55
|
42,840 | 15.55 | 16.31 | 15.55 | 2,430 | 3,950 | -0.0 |
21/02/2020 |
16.71
|
14,440 | 16.46 | 16.91 | 16.20 | 180 | 0 | 0.0 |
20/02/2020 |
16.71
|
19,920 | 16.96 | 16.96 | 16.41 | 2,850 | 0 | 0.1 |
19/02/2020 |
16.26
|
39,460 | 16.05 | 17.12 | 16.05 | 2,040 | 0 | 0.1 |
18/02/2020 |
16.05
|
14,000 | 16.00 | 16.10 | 15.95 | 3,210 | 0 | 0.1 |
17/02/2020 |
15.95
|
27,360 | 16.10 | 16.18 | 15.70 | 2,230 | 6,120 | -0.1 |
14/02/2020 |
16.10
|
140,120 | 15.19 | 16.10 | 15.09 | 7,980 | 96,310 | -2.6 |
13/02/2020 |
15.19
|
82,490 | 14.69 | 15.34 | 14.69 | 1,650 | 49,400 | -1.4 |
12/02/2020 |
15.39
|
75,170 | 15.50 | 15.50 | 14.99 | 7,440 | 49,660 | -1.3 |
11/02/2020 |
15.50
|
42,100 | 15.55 | 15.55 | 15.19 | 9,330 | 30,500 | -0.6 |
10/02/2020 |
15.55
|
18,570 | 15.70 | 15.80 | 15.34 | 4,070 | 8,510 | -0.1 |
07/02/2020 |
15.80
|
17,340 | 16.20 | 16.20 | 15.70 | 2,500 | 13,470 | -0.3 |
06/02/2020 |
15.70
|
50,040 | 15.22 | 16.20 | 15.22 | 17,730 | 32,820 | -0.5 |
05/02/2020 |
15.22
|
38,860 | 15.04 | 15.44 | 15.04 | 5,510 | 5,680 | -0.0 |
04/02/2020 |
15.62
|
4,350 | 15.70 | 15.70 | 15.22 | 0 | 420 | -0.0 |
03/02/2020 |
15.14
|
27,210 | 15.14 | 15.70 | 15.09 | 1,630 | 2,990 | -0.0 |
31/01/2020 |
16.20
|
20,330 | 16.91 | 16.91 | 16.20 | 640 | 130 | 0.0 |
30/01/2020 |
16.91
|
28,690 | 17.42 | 17.42 | 16.71 | 100 | 690 | -0.0 |
22/01/2020 |
17.42
|
18,030 | 17.01 | 17.42 | 17.01 | 0 | 2,090 | -0.1 |
21/01/2020 |
17.01
|
29,790 | 17.22 | 17.47 | 17.01 | 0 | 0 | 0 |
20/01/2020 |
17.47
|
31,990 | 17.47 | 17.47 | 17.07 | 2,780 | 10,410 | -0.3 |
17/01/2020 |
17.47
|
18,780 | 17.52 | 17.52 | 17.27 | 8,490 | 8,390 | 0.0 |
16/01/2020 |
17.52
|
17,820 | 17.57 | 17.62 | 17.27 | 10 | 4,220 | -0.1 |
15/01/2020 |
17.62
|
7,700 | 16.96 | 17.67 | 16.96 | 180 | 0 | 0.0 |
14/01/2020 |
17.52
|
30,450 | 17.47 | 17.72 | 17.01 | 2,920 | 4,750 | -0.1 |
13/01/2020 |
17.65
|
10,070 | 17.72 | 17.72 | 17.47 | 100 | 0 | 0.0 |
10/01/2020 |
17.72
|
8,760 | 18.03 | 18.03 | 17.72 | 100 | 0 | 0.0 |
09/01/2020 |
17.72
|
41,880 | 17.98 | 18.23 | 17.72 | 2,370 | 16,760 | -0.5 |
08/01/2020 |
18.13
|
8,140 | 18.23 | 18.23 | 17.72 | 2,770 | 4,060 | -0.0 |
07/01/2020 |
18.23
|
8,250 | 18.48 | 18.48 | 18.13 | 2,480 | 190 | 0.1 |
06/01/2020 |
18.23
|
11,490 | 18.18 | 18.99 | 18.08 | 2,220 | 0 | 0.1 |
03/01/2020 |
18.13
|
13,000 | 18.43 | 18.43 | 18.13 | 0 | 0 | 0 |
02/01/2020 |
18.18
|
27,230 | 18.18 | 18.43 | 18.13 | 10,800 | 1,050 | 0.4 |
31/12/2019 |
18.18
|
530 | 18.23 | 18.23 | 18.13 | 0 | 0 | 0 |
30/12/2019 |
17.83
|
9,740 | 18.13 | 18.20 | 17.83 | 1,180 | 0 | 0.0 |
27/12/2019 |
18.20
|
16,160 | 17.83 | 18.20 | 17.83 | 1,140 | 3,260 | -0.1 |
26/12/2019 |
18.18
|
630 | 18.23 | 18.23 | 17.77 | 50 | 0 | 0.0 |
25/12/2019 |
18.20
|
13,240 | 17.57 | 18.23 | 17.57 | 10 | 4,190 | -0.1 |
24/12/2019 |
18.20
|
79,820 | 18.28 | 18.28 | 17.50 | 1,070 | 13,530 | -0.4 |
23/12/2019 |
18.23
|
3,850 | 18.79 | 18.79 | 18.23 | 530 | 0 | 0.0 |
20/12/2019 |
18.43
|
7,300 | 18.99 | 18.99 | 18.23 | 1,600 | 3,480 | -0.1 |
19/12/2019 |
18.23
|
9,570 | 18.71 | 18.71 | 18.23 | 2,870 | 3,500 | -0.0 |
18/12/2019 |
18.71
|
9,550 | 18.64 | 18.71 | 18.23 | 2,080 | 5,790 | -0.1 |
17/12/2019 |
18.64
|
17,280 | 18.64 | 18.69 | 18.48 | 13,910 | 2,740 | 0.4 |
16/12/2019 |
18.64
|
2,730 | 18.64 | 18.74 | 18.43 | 0 | 10 | -0.0 |
13/12/2019 |
18.64
|
4,730 | 18.84 | 18.84 | 18.48 | 0 | 0 | 0 |
12/12/2019 |
18.64
|
20,780 | 18.99 | 18.99 | 18.48 | 4,630 | 5,980 | -0.0 |
11/12/2019 |
18.94
|
28,310 | 18.36 | 18.94 | 18.23 | 410 | 17,150 | -0.6 |
10/12/2019 |
18.99
|
27,460 | 18.99 | 18.99 | 18.23 | 5,500 | 4,550 | 0.0 |
09/12/2019 |
18.99
|
21,440 | 19.14 | 19.14 | 18.53 | 2,190 | 2,090 | 0.0 |
06/12/2019 |
19.17
|
890 | 19.19 | 19.19 | 19.17 | 30 | 0 | 0.0 |
05/12/2019 |
19.24
|
27,860 | 18.99 | 19.70 | 18.74 | 710 | 0 | 0.0 |
04/12/2019 |
18.96
|
3,560 | 18.79 | 18.99 | 18.48 | 0 | 0 | 0 |
03/12/2019 |
18.79
|
21,400 | 18.99 | 18.99 | 18.53 | 4,960 | 4,790 | 0.0 |
02/12/2019 |
18.74
|
43,940 | 19.14 | 19.19 | 18.74 | 1,800 | 7,600 | -0.2 |