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) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
15.10
|
15,747 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
24/04/2020 |
15.20
|
11,038 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
23/04/2020 |
15.40
|
30,200 | 15.60 | 16 | 15.20 | 0 | 0 | 0 |
22/04/2020 |
15.60
|
9,400 | 15.20 | 15.70 | 15.10 | 0 | 0 | 0 |
21/04/2020 |
15.20
|
31,191 | 15.80 | 16.10 | 15.10 | 0 | 10,000 | -0.2 |
20/04/2020 |
15.80
|
99,711 | 15.20 | 16.30 | 15.50 | 0 | 38,400 | -0.6 |
17/04/2020 |
15.20
|
53,241 | 15 | 16.50 | 14.80 | 0 | 25,300 | -0.4 |
16/04/2020 |
15
|
31,080 | 14.90 | 15.10 | 14.80 | 0 | 12,700 | -0.2 |
15/04/2020 |
14.90
|
24,773 | 14.70 | 15 | 14.80 | 0 | 1,400 | -0.0 |
14/04/2020 |
14.70
|
16,800 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
13/04/2020 |
14.90
|
1,100 | 14.70 | 15 | 14.70 | 0 | 100 | -0.0 |
10/04/2020 |
14.70
|
6,830 | 15.20 | 15.20 | 14.70 | 0 | 0 | 0 |
09/04/2020 |
15.20
|
44,700 | 14.60 | 15.20 | 14.50 | 0 | 0 | 0 |
08/04/2020 |
14.60
|
2,500 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
07/04/2020 |
14.60
|
6,610 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
06/04/2020 |
14.60
|
19,190 | 14.60 | 14.90 | 14.50 | 0 | 0 | 0 |
03/04/2020 |
14.60
|
6,570 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
01/04/2020 |
14.60
|
19,380 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
31/03/2020 |
14.60
|
25,503 | 14.60 | 14.70 | 14.20 | 0 | 0 | 0 |
30/03/2020 |
14.60
|
29,300 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
27/03/2020 |
14.60
|
17,013 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
26/03/2020 |
14.60
|
12,700 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
25/03/2020 |
14.60
|
11,632 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
24/03/2020 |
14.60
|
6,610 | 14.70 | 14.90 | 14.30 | 0 | 0 | 0 |
23/03/2020 |
14.70
|
106,306 | 14.80 | 15 | 14 | 0 | 5,300 | -0.1 |
20/03/2020 |
14.80
|
35,600 | 15.20 | 15.20 | 14.20 | 0 | 0 | 0 |
19/03/2020 |
15.20
|
23,315 | 15.60 | 15.90 | 14.40 | 0 | 0 | 0 |
18/03/2020 |
15.60
|
83,419 | 16.60 | 16.60 | 15.50 | 0 | 0 | 0 |
17/03/2020 |
16.60
|
709,783 | 14.60 | 16.60 | 12.40 | 1,000 | 35,200 | -0.5 |
16/03/2020 |
14.60
|
41,793 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
13/03/2020 |
14.60
|
25,500 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
12/03/2020 |
14.90
|
177,100 | 14.70 | 15 | 14.10 | 0 | 0 | 0 |
11/03/2020 |
14.70
|
67,850 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
10/03/2020 |
14.70
|
39,906 | 14.70 | 14.80 | 13.80 | 1,000 | 2,200 | -0.0 |
09/03/2020 |
14.70
|
166,757 | 14.70 | 15.20 | 13.90 | 0 | 0 | 0 |
06/03/2020 |
14.70
|
14,500 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
05/03/2020 |
14.80
|
37,860 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
04/03/2020 |
14.80
|
21,103 | 14.70 | 14.90 | 14.70 | 3 | 0 | 0.0 |
03/03/2020 |
14.70
|
34,475 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
02/03/2020 |
14.90
|
75,000 | 14.70 | 14.90 | 14 | 500 | 500 | -0.0 |
28/02/2020 |
14.70
|
58,705 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |
27/02/2020 |
14.60
|
69,300 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
26/02/2020 |
14.70
|
42,030 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
25/02/2020 |
14.70
|
67,020 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
24/02/2020 |
14.70
|
34,310 | 14.70 | 14.90 | 14.40 | 0 | 0 | 0 |
21/02/2020 |
14.70
|
29,410 | 14.40 | 15 | 14.40 | 0 | 0 | 0 |
20/02/2020 |
14.40
|
23,480 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
19/02/2020 |
14.70
|
12,627 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
18/02/2020 |
14.80
|
1,250 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 |
17/02/2020 |
14.40
|
24,510 | 14.50 | 15 | 14.40 | 0 | 0 | 0 |
14/02/2020 |
14.50
|
19,570 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
13/02/2020 |
14.90
|
18,600 | 15 | 15 | 14.50 | 0 | 0 | 0 |
12/02/2020 |
15
|
32,089 | 15 | 15 | 14.60 | 0 | 0 | 0 |
11/02/2020 |
15
|
19,275 | 15 | 15 | 14.40 | 0 | 0 | 0 |
10/02/2020 |
15
|
40,456 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
07/02/2020 |
14.50
|
20,370 | 15 | 15 | 14 | 0 | 0 | 0 |
06/02/2020 |
15
|
51,150 | 14.30 | 15 | 13.90 | 0 | 0 | 0 |
05/02/2020 |
14.30
|
11,800 | 13.80 | 14.50 | 14 | 0 | 500 | -0.0 |
04/02/2020 |
13.80
|
3,347 | 14.60 | 14.60 | 13.80 | 0 | 0 | 0 |
03/02/2020 |
14.60
|
32,625 | 14.80 | 14.80 | 12.70 | 0 | 0 | 0 |
31/01/2020 |
14.80
|
21,510 | 15 | 15 | 14.70 | 0 | 0 | 0 |
30/01/2020 |
15
|
4,200 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
22/01/2020 |
15
|
320 | 15 | 15 | 15 | 0 | 0 | 0 |
21/01/2020 |
15
|
51,758 | 14.90 | 15 | 14.30 | 0 | 0 | 0 |
20/01/2020 |
14.90
|
25,400 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
17/01/2020 |
14.80
|
3,450 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
16/01/2020 |
14.90
|
8,020 | 15 | 15 | 14.50 | 100 | 0 | 0.0 |
15/01/2020 |
15
|
5,000 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
14/01/2020 |
15.10
|
11,000 | 15 | 15.10 | 14.80 | 0 | 0 | 0 |
13/01/2020 |
15
|
3,800 | 15 | 15 | 15 | 0 | 0 | 0 |
10/01/2020 |
15
|
14,023 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
09/01/2020 |
14.90
|
11,300 | 14.90 | 15.20 | 14.90 | 100 | 0 | 0.0 |
08/01/2020 |
14.90
|
10,800 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
07/01/2020 |
15.20
|
7,713 | 15 | 15.80 | 14.90 | 0 | 100 | -0.0 |
06/01/2020 |
15
|
28,550 | 15.20 | 15.20 | 14.70 | 0 | 0 | 0 |
03/01/2020 |
15.20
|
7,550 | 15.20 | 15.30 | 14.90 | 0 | 0 | 0 |
02/01/2020 |
15.20
|
3,540 | 16 | 16 | 15.10 | 0 | 0 | 0 |
31/12/2019 |
16
|
148,276 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
30/12/2019 |
16.20
|
110,490 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |
27/12/2019 |
16
|
321,350 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 |
26/12/2019 |
16.20
|
543,053 | 14.40 | 16.20 | 14.10 | 0 | 13,200 | -0.2 |
25/12/2019 |
14.40
|
57,710 | 13.10 | 14.50 | 13.20 | 0 | 0 | 0 |
24/12/2019 |
13.10
|
16,770 | 13.70 | 13.70 | 12.10 | 0 | 2,000 | -0.0 |
23/12/2019 |
13.70
|
9,550 | 13.60 | 14.30 | 13.40 | 1,100 | 0 | 0.0 |
20/12/2019 |
13.60
|
22,700 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
19/12/2019 |
13.80
|
6,100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
18/12/2019 |
13.80
|
7,725 | 13.70 | 14.30 | 13.80 | 0 | 0 | 0 |
17/12/2019 |
13.70
|
10,230 | 14 | 14 | 13.70 | 1,000 | 0 | 0.0 |
16/12/2019 |
14
|
1,100 | 14 | 14.40 | 14 | 0 | 0 | 0 |
13/12/2019 |
14
|
9,200 | 13.80 | 14.30 | 13.90 | 0 | 0 | 0 |
12/12/2019 |
13.80
|
14,300 | 13.90 | 14.30 | 13.80 | 0 | 0 | 0 |
11/12/2019 |
13.90
|
28,440 | 13.90 | 13.90 | 13.60 | 1,000 | 0 | 0.0 |
10/12/2019 |
13.90
|
26,700 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 |
09/12/2019 |
14.40
|
3,810 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
06/12/2019 |
14.40
|
9,437 | 14.40 | 14.40 | 14.30 | 0 | 100 | -0.0 |
05/12/2019 |
14.40
|
8,000 | 14.50 | 14.70 | 14.30 | 500 | 0 | 0.0 |
04/12/2019 |
14.50
|
19,900 | 14.50 | 14.90 | 14 | 1,000 | 900 | 0.0 |
03/12/2019 |
14.50
|
15,443 | 14.50 | 14.80 | 14.40 | 2,100 | 0 | 0.0 |
02/12/2019 |
14.50
|
3,055 | 14.60 | 14.90 | 14.50 | 0 | 0 | 0 |
29/11/2019 |
14.60
|
4,600 | 14.50 | 14.90 | 14.50 | 1,900 | 0 | 0.0 |