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) |
-3.61 | -7.39% | 7,066,800 | -2,670,474 | -143.7 |
44.40
49.76
45.30
|
2 tháng
(2024-07-22) |
-6.05 | -11.79% | 9,451,900 | -2,539,974 | -137.0 |
44.40
51.35
45.30
|
3 tháng
(2024-06-21) |
-11.97 | -20.90% | 11,746,200 | -4,964,872 | -269.4 |
44.40
57.27
45.30
|
6 tháng
(2024-03-25) |
0.42 | 0.95% | 14,774,400 | -4,677,532 | -255.6 |
44.31
57.27
45.30
|
12 tháng
(2023-09-25) |
2.11 | 4.90% | 19,062,000 | -4,867,882 | -266.3 |
41.50
57.27
45.30
|
24 tháng
(2022-09-30) |
5.64 | 14.22% | 30,732,415 | -2,597,804 | -167.7 |
31.55
57.27
45.30
|
36 tháng
(2021-10-05) |
7.50 | 19.84% | 89,566,382 | 5,333,025 | 188.8 |
31.55
57.27
45.30
|
60 tháng
(2019-10-16) |
21.74 | 92.25% | 129,142,251 | 7,270,482 | 265.3 |
19.04
57.27
45.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
22.13
|
117,771 | 22.05 | 22.27 | 22.05 | 0 | 2,000 | -0.1 |
27/04/2020 |
22.05
|
105,870 | 22.05 | 22.27 | 22.05 | 0 | 0 | 0 |
24/04/2020 |
22.05
|
90,300 | 22.13 | 22.13 | 22.05 | 0 | 0 | 0 |
23/04/2020 |
22.13
|
57,317 | 21.91 | 22.49 | 22.05 | 0 | 0 | 0 |
22/04/2020 |
21.91
|
28,378 | 21.98 | 22.27 | 21.41 | 0 | 0 | 0 |
21/04/2020 |
21.98
|
57,422 | 22.63 | 22.63 | 21.55 | 0 | 0 | 0 |
20/04/2020 |
22.63
|
50,647 | 22.99 | 22.99 | 22.49 | 0 | 0 | 0 |
17/04/2020 |
22.99
|
63,980 | 23.35 | 23.42 | 22.99 | 0 | 0 | 0 |
16/04/2020 |
23.35
|
999,817 | 22.05 | 23.35 | 21.91 | 0 | 74 | -0.0 |
15/04/2020 |
22.05
|
1,037,410 | 22.05 | 22.05 | 21.91 | 0 | 100 | -0.0 |
14/04/2020 |
22.05
|
1,151,690 | 22.13 | 22.13 | 21.77 | 0 | 0 | 0 |
13/04/2020 |
22.13
|
38,500 | 22.05 | 22.13 | 21.77 | 0 | 0 | 0 |
10/04/2020 |
22.05
|
687,810 | 22.05 | 22.13 | 21.55 | 0 | 0 | 0 |
09/04/2020 |
22.05
|
286,820 | 22.05 | 22.05 | 21.84 | 0 | 0 | 0 |
08/04/2020 |
22.05
|
831,020 | 21.98 | 22.05 | 21.55 | 0 | 0 | 0 |
07/04/2020 |
21.98
|
1,146,745 | 21.91 | 22.05 | 21.70 | 0 | 3,000 | -0.1 |
06/04/2020 |
21.91
|
1,167,800 | 21.34 | 22.05 | 21.55 | 0 | 0 | 0 |
03/04/2020 |
21.34
|
153,320 | 20.33 | 21.34 | 20.33 | 1,000 | 6,600 | -0.2 |
01/04/2020 |
20.33
|
65,630 | 19.54 | 20.47 | 19.54 | 300 | 0 | 0.0 |
31/03/2020 |
19.54
|
29,504 | 19.90 | 20.04 | 19.54 | 0 | 500 | -0.0 |
30/03/2020 |
19.90
|
93,878 | 19.90 | 20.04 | 19.40 | 0 | 145 | -0.0 |
27/03/2020 |
19.90
|
62,510 | 19.76 | 20.04 | 19.76 | 0 | 0 | 0 |
26/03/2020 |
19.76
|
40,040 | 20.04 | 20.26 | 19.61 | 0 | 0 | 0 |
25/03/2020 |
20.04
|
17,089 | 19.25 | 20.04 | 19.54 | 800 | 0 | 0.0 |
24/03/2020 |
19.25
|
228,685 | 19.04 | 19.54 | 19.11 | 3,000 | 0 | 0.1 |
23/03/2020 |
19.04
|
339,030 | 19.61 | 20.11 | 18.10 | 0 | 4,400 | -0.1 |
20/03/2020 |
19.61
|
113,635 | 19.40 | 20.47 | 19.04 | 1,000 | 8,000 | -0.2 |
19/03/2020 |
19.40
|
87,075 | 21.05 | 21.05 | 19.40 | 5,000 | 2,500 | 0.1 |
18/03/2020 |
21.05
|
32,139 | 20.47 | 21.05 | 20.47 | 0 | 1,800 | -0.1 |
17/03/2020 |
20.47
|
24,830 | 21.34 | 21.34 | 20.47 | 300 | 0 | 0.0 |
16/03/2020 |
21.34
|
74,700 | 21.34 | 21.34 | 20.19 | 0 | 0 | 0 |
13/03/2020 |
21.34
|
47,739 | 21.41 | 21.41 | 20.47 | 0 | 0 | 0 |
12/03/2020 |
21.41
|
100,940 | 21.41 | 21.41 | 20.55 | 0 | 1,800 | -0.1 |
11/03/2020 |
21.41
|
36,350 | 22.13 | 22.13 | 20.83 | 0 | 0 | 0 |
10/03/2020 |
22.13
|
215,060 | 21.41 | 22.13 | 19.76 | 4,000 | 1,000 | 0.1 |
09/03/2020 |
21.41
|
67,472 | 22.13 | 22.13 | 19.97 | 1,800 | 0 | 0.1 |
06/03/2020 |
22.13
|
34,053 | 22.13 | 22.13 | 22.05 | 0 | 0 | 0 |
05/03/2020 |
22.13
|
24,429 | 22.27 | 22.27 | 21.91 | 0 | 0 | 0 |
04/03/2020 |
22.27
|
12,893 | 22.27 | 22.27 | 22.13 | 0 | 800 | -0.0 |
03/03/2020 |
22.27
|
29,745 | 22.13 | 22.41 | 22.13 | 0 | 0 | 0 |
02/03/2020 |
22.13
|
29,209 | 22.41 | 22.41 | 22.13 | 0 | 0 | 0 |
28/02/2020 |
22.41
|
102,450 | 22.49 | 22.49 | 21.91 | 0 | 0 | 0 |
27/02/2020 |
22.49
|
86,100 | 22.41 | 22.49 | 22.13 | 0 | 0 | 0 |
26/02/2020 |
22.41
|
21,510 | 22.41 | 22.41 | 22.05 | 0 | 0 | 0 |
25/02/2020 |
22.41
|
26,204 | 22.41 | 22.56 | 22.27 | 1,000 | 5,145 | -0.1 |
24/02/2020 |
22.41
|
218,951 | 23.13 | 23.13 | 22.34 | 0 | 54,200 | -1.7 |
21/02/2020 |
23.13
|
125,730 | 23.06 | 23.28 | 22.99 | 0 | 0 | 0 |
20/02/2020 |
23.06
|
100,730 | 22.92 | 23.06 | 22.77 | 0 | 100 | -0.0 |
19/02/2020 |
22.92
|
17,719 | 22.77 | 22.92 | 22.63 | 0 | 0 | 0 |
18/02/2020 |
22.77
|
53,455 | 22.56 | 22.92 | 22.56 | 0 | 0 | 0 |
17/02/2020 |
22.56
|
58,220 | 22.92 | 23.35 | 22.56 | 0 | 0 | 0 |
14/02/2020 |
22.92
|
33,700 | 22.77 | 22.92 | 22.70 | 0 | 0 | 0 |
13/02/2020 |
22.77
|
36,300 | 22.99 | 23.13 | 22.70 | 0 | 0 | 0 |
12/02/2020 |
22.99
|
48,710 | 23.13 | 23.20 | 22.99 | 0 | 0 | 0 |
11/02/2020 |
23.13
|
124,520 | 22.99 | 23.35 | 22.84 | 900 | 0 | 0.0 |
10/02/2020 |
22.99
|
145,375 | 22.77 | 22.99 | 22.27 | 0 | 0 | 0 |
07/02/2020 |
22.77
|
56,100 | 22.77 | 22.84 | 22.56 | 100 | 0 | 0.0 |
06/02/2020 |
22.77
|
23,410 | 22.56 | 22.77 | 22.49 | 0 | 0 | 0 |
05/02/2020 |
22.56
|
30,971 | 22.20 | 22.56 | 22.27 | 0 | 0 | 0 |
04/02/2020 |
22.20
|
213,600 | 22.20 | 22.20 | 21.98 | 0 | 0 | 0 |
03/02/2020 |
22.20
|
141,705 | 21.98 | 22.27 | 21.19 | 3,000 | 0 | 0.1 |
31/01/2020 |
21.98
|
124,550 | 22.41 | 22.63 | 21.98 | 3,000 | 16,200 | -0.4 |
30/01/2020 |
22.41
|
43,926 | 23.28 | 23.28 | 22.27 | 10,200 | 3,200 | 0.2 |
22/01/2020 |
23.28
|
12,800 | 23.13 | 23.71 | 22.99 | 4,100 | 2,300 | 0.1 |
21/01/2020 |
23.13
|
38,296 | 22.77 | 23.13 | 22.63 | 0 | 0 | 0 |
20/01/2020 |
22.77
|
61,764 | 22.77 | 22.99 | 22.77 | 0 | 0 | 0 |
17/01/2020 |
22.77
|
113,610 | 23.06 | 23.13 | 22.77 | 10,500 | 700 | 0.3 |
16/01/2020 |
23.06
|
83,404 | 23.13 | 23.13 | 22.99 | 0 | 0 | 0 |
15/01/2020 |
23.13
|
116,772 | 23.06 | 23.13 | 22.84 | 0 | 0 | 0 |
14/01/2020 |
23.06
|
36,818 | 22.99 | 23.13 | 22.99 | 10,000 | 0 | 0.3 |
13/01/2020 |
22.99
|
71,700 | 22.99 | 23.35 | 22.99 | 0 | 0 | 0 |
10/01/2020 |
22.99
|
136,610 | 22.99 | 23.35 | 22.77 | 0 | 0 | 0 |
09/01/2020 |
22.99
|
78,469 | 23.06 | 23.20 | 22.77 | 0 | 0 | 0 |
08/01/2020 |
23.06
|
58,681 | 23.20 | 23.28 | 22.77 | 4,800 | 0 | 0.2 |
07/01/2020 |
23.20
|
166,609 | 22.34 | 23.20 | 22.20 | 0 | 50 | -0.0 |
06/01/2020 |
22.34
|
51,660 | 22.27 | 22.41 | 22.13 | 0 | 1,000 | -0.0 |
03/01/2020 |
22.27
|
34,410 | 22.27 | 22.27 | 22.05 | 0 | 0 | 0 |
02/01/2020 |
22.27
|
31,901 | 22.13 | 22.27 | 22.05 | 0 | 0 | 0 |
31/12/2019 |
22.13
|
33,700 | 21.62 | 22.13 | 21.62 | 0 | 0 | 0 |
30/12/2019 |
21.62
|
49,679 | 22.20 | 22.20 | 21.62 | 100 | 0 | 0.0 |
27/12/2019 |
22.20
|
50,046 | 22.20 | 22.20 | 21.98 | 0 | 0 | 0 |
26/12/2019 |
22.20
|
80,460 | 22.05 | 22.20 | 21.77 | 1,000 | 0 | 0.0 |
25/12/2019 |
22.05
|
49,800 | 22.27 | 22.27 | 21.91 | 1,100 | 0 | 0.0 |
24/12/2019 |
22.27
|
57,850 | 22.41 | 22.41 | 22.05 | 1,000 | 0 | 0.0 |
23/12/2019 |
22.41
|
23,315 | 22.41 | 22.49 | 22.13 | 0 | 0 | 0 |
20/12/2019 |
22.41
|
26,736 | 22.27 | 22.41 | 21.84 | 7,600 | 0 | 0.2 |
19/12/2019 |
22.27
|
21,425 | 22.27 | 22.27 | 22.05 | 0 | 0 | 0 |
18/12/2019 |
22.27
|
49,220 | 22.41 | 22.41 | 21.84 | 8,700 | 0 | 0.3 |
17/12/2019 |
22.41
|
18,870 | 22.34 | 22.41 | 22.05 | 0 | 0 | 0 |
16/12/2019 |
22.34
|
49,720 | 22.56 | 22.56 | 21.91 | 1,500 | 0 | 0.0 |
13/12/2019 |
22.56
|
14,310 | 22.63 | 22.63 | 22.27 | 0 | 0 | 0 |
12/12/2019 |
22.63
|
128,080 | 22.20 | 22.92 | 21.98 | 0 | 0 | 0 |
11/12/2019 |
22.20
|
95,496 | 22.41 | 22.49 | 22.20 | 0 | 35 | -0.0 |
10/12/2019 |
22.41
|
42,701 | 22.70 | 22.84 | 22.41 | 8,000 | 0 | 0.3 |
09/12/2019 |
22.70
|
26,353 | 22.63 | 22.99 | 22.63 | 800 | 40 | 0.0 |
06/12/2019 |
22.63
|
32,420 | 22.63 | 22.63 | 22.41 | 0 | 0 | 0 |
05/12/2019 |
22.63
|
34,610 | 22.56 | 22.63 | 22.49 | 0 | 0 | 0 |
04/12/2019 |
22.56
|
44,500 | 22.56 | 22.63 | 22.34 | 0 | 0 | 0 |
03/12/2019 |
22.56
|
77,200 | 22.56 | 22.56 | 22.27 | 0 | 0 | 0 |
02/12/2019 |
22.56
|
109,400 | 22.77 | 22.77 | 22.27 | 0 | 0 | 0 |