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) |
1.90 | 11.18% | 7,011,600 | 117,910 | 2.4 |
16.73
19.50
18.90
|
2 tháng
(2024-07-22) |
2.67 | 16.47% | 9,746,400 | 66,288 | 1.6 |
15.64
19.50
18.90
|
3 tháng
(2024-06-21) |
1.76 | 10.29% | 11,777,000 | -27,015 | -0.1 |
15.64
19.50
18.90
|
6 tháng
(2024-03-25) |
4.13 | 27.94% | 24,156,600 | 207,885 | 4.1 |
14.73
19.50
18.90
|
12 tháng
(2023-09-25) |
4.35 | 29.94% | 41,097,300 | 362,785 | 6.4 |
12.91
19.50
18.90
|
24 tháng
(2022-09-30) |
7.81 | 70.41% | 77,387,700 | -2,927,686 | -44.9 |
6.34
19.50
18.90
|
36 tháng
(2021-10-05) |
-9.28 | -32.94% | 160,467,800 | -2,694,331 | -42.4 |
6.34
28.82
18.90
|
60 tháng
(2019-10-16) |
-0.69 | -3.53% | 303,917,940 | -3,620,571 | -57.2 |
6.34
30.91
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
23.45
|
26,940 | 23.91 | 24.55 | 23.45 | 0 | 0 | 0 |
27/04/2020 |
23.91
|
53,510 | 24.45 | 24.82 | 23.64 | 0 | 0 | 0 |
24/04/2020 |
24.45
|
28,390 | 24.36 | 24.45 | 23.64 | 0 | 0 | 0 |
23/04/2020 |
24.36
|
71,230 | 24.55 | 24.91 | 23.64 | 0 | 0 | 0 |
22/04/2020 |
24.55
|
53,960 | 24 | 24.73 | 22.73 | 0 | 0 | 0 |
21/04/2020 |
24
|
62,980 | 25 | 25 | 23.27 | 0 | 0 | 0 |
20/04/2020 |
25
|
91,820 | 24.59 | 26.27 | 24.55 | 0 | 0 | 0 |
17/04/2020 |
24.59
|
295,470 | 23 | 24.59 | 22.36 | 0 | 0 | 0 |
16/04/2020 |
23
|
47,430 | 22.64 | 23.18 | 22.59 | 0 | 0 | 0 |
15/04/2020 |
22.64
|
180,850 | 21.82 | 22.73 | 21.73 | 0 | 0 | 0 |
14/04/2020 |
21.82
|
59,710 | 21.82 | 22 | 21.27 | 0 | 0 | 0 |
13/04/2020 |
21.82
|
27,140 | 21.82 | 21.82 | 21.45 | 0 | 0 | 0 |
10/04/2020 |
21.82
|
67,690 | 21.68 | 22.09 | 21 | 0 | 980 | -0.0 |
09/04/2020 |
21.68
|
79,270 | 20.55 | 21.82 | 19.14 | 10 | 20 | -0.0 |
08/04/2020 |
20.55
|
85,300 | 20.82 | 20.82 | 19.36 | 0 | 0 | 0 |
07/04/2020 |
20.82
|
40,350 | 20 | 20.91 | 19.09 | 0 | 0 | 0 |
06/04/2020 |
20
|
12,980 | 20.91 | 21.27 | 20 | 0 | 0 | 0 |
03/04/2020 |
20.91
|
48,060 | 20.45 | 21.36 | 19.05 | 600 | 0 | 0.0 |
01/04/2020 |
20.45
|
7,200 | 20.45 | 21.18 | 20.27 | 0 | 0 | 0 |
31/03/2020 |
20.45
|
10,080 | 20.91 | 21.36 | 20.45 | 0 | 0 | 0 |
30/03/2020 |
20.91
|
12,560 | 21.36 | 21.36 | 20.91 | 2,000 | 0 | 0.0 |
27/03/2020 |
21.36
|
8,680 | 21.55 | 21.82 | 20.73 | 0 | 0 | 0 |
26/03/2020 |
21.55
|
5,760 | 21.82 | 21.82 | 21.55 | 0 | 0 | 0 |
25/03/2020 |
21.82
|
18,330 | 21.27 | 22.27 | 21.36 | 0 | 1,080 | -0.0 |
24/03/2020 |
21.27
|
18,210 | 21.73 | 22 | 20.91 | 0 | 1,630 | -0.0 |
23/03/2020 |
21.73
|
14,240 | 21.82 | 21.82 | 21.36 | 1,120 | 0 | 0.0 |
20/03/2020 |
21.82
|
4,660 | 21.91 | 22.27 | 21.64 | 0 | 0 | 0 |
19/03/2020 |
21.91
|
19,800 | 22.27 | 22.27 | 21.18 | 0 | 60 | -0.0 |
18/03/2020 |
22.27
|
15,980 | 21.82 | 22.55 | 21.82 | 0 | 0 | 0 |
17/03/2020 |
21.82
|
11,420 | 21.82 | 21.82 | 20.91 | 0 | 0 | 0 |
16/03/2020 |
21.82
|
55,410 | 22 | 22.18 | 21.45 | 0 | 0 | 0 |
13/03/2020 |
22
|
71,930 | 22.27 | 22.27 | 20.73 | 10 | 100 | -0.0 |
12/03/2020 |
22.27
|
47,250 | 22.64 | 22.73 | 21.09 | 3,010 | 180 | 0.1 |
11/03/2020 |
22.64
|
66,140 | 22.73 | 22.73 | 21.64 | 0 | 0 | 0 |
10/03/2020 |
22.73
|
5,260 | 22.73 | 22.73 | 21.82 | 0 | 50 | -0.0 |
09/03/2020 |
22.73
|
3,700 | 23.18 | 23.18 | 22.36 | 0 | 0 | 0 |
06/03/2020 |
23.18
|
14,400 | 23.64 | 24.09 | 23 | 0 | 0 | 0 |
05/03/2020 |
23.64
|
23,080 | 23.73 | 23.91 | 23.36 | 0 | 0 | 0 |
04/03/2020 |
23.73
|
36,890 | 23.55 | 23.73 | 22.91 | 0 | 0 | 0 |
03/03/2020 |
23.55
|
52,260 | 23.18 | 24.09 | 23.18 | 0 | 0 | 0 |
02/03/2020 |
23.18
|
12,020 | 22.73 | 23.18 | 22.45 | 0 | 0 | 0 |
28/02/2020 |
22.73
|
17,070 | 22.73 | 23.64 | 22.09 | 0 | 0 | 0 |
27/02/2020 |
22.73
|
29,800 | 22.09 | 22.73 | 22 | 0 | 0 | 0 |
26/02/2020 |
22.09
|
26,790 | 21.82 | 22.27 | 21.82 | 0 | 0 | 0 |
25/02/2020 |
21.82
|
58,280 | 21.82 | 21.91 | 21.55 | 0 | 0 | 0 |
24/02/2020 |
21.82
|
32,910 | 21.82 | 22.27 | 21.64 | 0 | 0 | 0 |
21/02/2020 |
21.82
|
35,230 | 21.82 | 21.82 | 21.55 | 0 | 0 | 0 |
20/02/2020 |
21.82
|
132,330 | 21.82 | 22.73 | 21.55 | 0 | 0 | 0 |
19/02/2020 |
21.82
|
18,580 | 21.91 | 21.91 | 21.64 | 0 | 0 | 0 |
18/02/2020 |
21.91
|
34,340 | 22.09 | 22.09 | 21.64 | 0 | 0 | 0 |
17/02/2020 |
22.09
|
7,360 | 22.05 | 22.59 | 21.82 | 0 | 20 | -0.0 |
14/02/2020 |
22.05
|
7,180 | 22.14 | 22.14 | 21.73 | 0 | 0 | 0 |
13/02/2020 |
22.14
|
49,590 | 21.77 | 22.45 | 21.59 | 0 | 0 | 0 |
12/02/2020 |
21.77
|
27,120 | 21.68 | 22 | 21.55 | 10 | 0 | 0.0 |
11/02/2020 |
21.68
|
265,290 | 21.68 | 21.95 | 21.18 | 0 | 0 | 0 |
10/02/2020 |
21.68
|
20,840 | 21.77 | 21.77 | 21.59 | 0 | 0 | 0 |
07/02/2020 |
21.77
|
6,650 | 21.82 | 22.18 | 21.73 | 0 | 0 | 0 |
06/02/2020 |
21.82
|
60,770 | 21.82 | 22.27 | 21.82 | 0 | 0 | 0 |
05/02/2020 |
21.82
|
37,050 | 21.64 | 22 | 20.82 | 0 | 0 | 0 |
04/02/2020 |
21.64
|
5,390 | 22.23 | 22.23 | 21.45 | 10 | 0 | 0.0 |
03/02/2020 |
22.23
|
137,960 | 23.18 | 23.18 | 21.59 | 0 | 0 | 0 |
31/01/2020 |
23.18
|
7,800 | 23.45 | 23.45 | 22.27 | 10 | 0 | 0.0 |
30/01/2020 |
23.45
|
11,370 | 23.55 | 23.82 | 22.45 | 0 | 0 | 0 |
22/01/2020 |
23.55
|
8,950 | 23.55 | 23.64 | 23.18 | 0 | 0 | 0 |
21/01/2020 |
23.55
|
85,800 | 23.55 | 23.91 | 23.36 | 0 | 0 | 0 |
20/01/2020 |
23.55
|
49,940 | 23.23 | 24.82 | 23.36 | 10 | 0 | 0.0 |
17/01/2020 |
23.23
|
23,970 | 23.45 | 23.55 | 22.82 | 0 | 480 | -0.0 |
16/01/2020 |
23.45
|
56,740 | 23.82 | 23.91 | 23 | 0 | 0 | 0 |
15/01/2020 |
23.82
|
50,810 | 23.45 | 23.82 | 23 | 0 | 1,500 | -0.0 |
14/01/2020 |
23.45
|
14,960 | 23.50 | 23.50 | 23.23 | 0 | 0 | 0 |
13/01/2020 |
23.50
|
44,900 | 23.50 | 23.64 | 23.27 | 0 | 0 | 0 |
10/01/2020 |
23.50
|
42,180 | 23.59 | 23.59 | 23.14 | 0 | 0 | 0 |
09/01/2020 |
23.59
|
7,980 | 23.64 | 23.64 | 23.36 | 50 | 0 | 0.0 |
08/01/2020 |
23.64
|
56,070 | 23.27 | 23.64 | 22.82 | 0 | 300 | -0.0 |
07/01/2020 |
23.27
|
16,160 | 23.64 | 23.64 | 23.18 | 0 | 0 | 0 |
06/01/2020 |
23.64
|
9,630 | 23.82 | 23.82 | 23.27 | 0 | 0 | 0 |
03/01/2020 |
23.82
|
19,060 | 23.73 | 23.91 | 23.18 | 0 | 0 | 0 |
02/01/2020 |
23.73
|
49,280 | 23.45 | 23.73 | 22.82 | 0 | 0 | 0 |
31/12/2019 |
23.45
|
120,030 | 23.27 | 23.45 | 22.27 | 0 | 0 | 0 |
30/12/2019 |
23.27
|
126,840 | 23.64 | 23.82 | 23.27 | 0 | 490 | -0.0 |
27/12/2019 |
23.64
|
101,890 | 23.18 | 23.82 | 22.82 | 0 | 0 | 0 |
26/12/2019 |
23.18
|
210,040 | 23.91 | 23.91 | 22.73 | 0 | 0 | 0 |
25/12/2019 |
23.91
|
228,410 | 23.95 | 23.95 | 23.64 | 0 | 0 | 0 |
24/12/2019 |
23.95
|
223,600 | 24.09 | 24.09 | 23.91 | 0 | 0 | 0 |
23/12/2019 |
24.09
|
234,170 | 23.95 | 24.09 | 23.82 | 0 | 0 | 0 |
20/12/2019 |
23.95
|
500,150 | 22.45 | 24 | 22.27 | 0 | 0 | 0 |
19/12/2019 |
22.45
|
93,800 | 22.18 | 22.55 | 22 | 0 | 0 | 0 |
18/12/2019 |
22.18
|
65,890 | 22.36 | 22.45 | 22 | 0 | 0 | 0 |
17/12/2019 |
22.36
|
143,760 | 22.55 | 22.73 | 22.27 | 0 | 0 | 0 |
16/12/2019 |
22.55
|
183,630 | 21.82 | 22.73 | 21.82 | 0 | 1,000 | -0.0 |
13/12/2019 |
21.82
|
106,030 | 21.55 | 21.82 | 21.36 | 0 | 0 | 0 |
12/12/2019 |
21.55
|
99,040 | 21.36 | 21.64 | 21.27 | 0 | 0 | 0 |
11/12/2019 |
21.36
|
78,450 | 21.64 | 21.64 | 21.36 | 0 | 0 | 0 |
10/12/2019 |
21.64
|
58,800 | 21.64 | 21.82 | 21.45 | 0 | 0 | 0 |
09/12/2019 |
21.64
|
181,920 | 20.91 | 21.91 | 20.91 | 0 | 0 | 0 |
06/12/2019 |
20.91
|
140,350 | 20.68 | 21.27 | 20.45 | 0 | 3,420 | -0.1 |
05/12/2019 |
20.68
|
66,010 | 20.73 | 20.77 | 20.45 | 0 | 0 | 0 |
04/12/2019 |
20.73
|
61,330 | 20.73 | 20.91 | 20.45 | 0 | 0 | 0 |
03/12/2019 |
20.73
|
50,480 | 20.64 | 20.91 | 20.68 | 0 | 0 | 0 |
02/12/2019 |
20.64
|
120,680 | 19.64 | 20.73 | 19.55 | 0 | 0 | 0 |