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 | 0% | 353,000 | -25,600 | -1.3 |
49.50
50.30
50
|
2 tháng
(2024-07-22) |
-2.50 | -4.76% | 581,100 | -52,800 | -2.6 |
49.50
52.50
50
|
3 tháng
(2024-06-21) |
0.45 | 0.91% | 843,400 | -48,220 | -2.4 |
49.50
53.40
50
|
6 tháng
(2024-03-25) |
1.80 | 3.73% | 1,976,000 | 13,105 | 0.6 |
44.15
53.40
50
|
12 tháng
(2023-09-25) |
8.99 | 21.92% | 4,794,200 | 96,005 | 4.1 |
40.72
53.40
50
|
24 tháng
(2022-09-30) |
16.18 | 47.83% | 22,045,100 | 1,152,389 | 43.7 |
22.18
53.40
50
|
36 tháng
(2021-10-05) |
22.74 | 83.42% | 62,300,700 | 864,972 | 31.2 |
22.18
53.40
50
|
60 tháng
(2019-10-16) |
33.72 | 207.16% | 86,696,490 | -1,624,118 | -16.8 |
13.92
53.40
50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
14.93
|
12,320 | 15.01 | 15.18 | 14.93 | 0 | 4,840 | -0.1 |
27/04/2020 |
15.01
|
8,480 | 14.76 | 15.31 | 15.01 | 0 | 4,840 | -0.1 |
24/04/2020 |
14.76
|
4,840 | 15.10 | 15.10 | 14.76 | 0 | 4,840 | -0.1 |
23/04/2020 |
15.10
|
14,470 | 15.06 | 15.35 | 15.06 | 9,330 | 4,840 | 0.1 |
22/04/2020 |
15.06
|
9,280 | 14.59 | 15.18 | 15.06 | 0 | 4,840 | -0.1 |
21/04/2020 |
14.59
|
5,440 | 15.18 | 15.35 | 14.59 | 0 | 4,840 | -0.1 |
20/04/2020 |
15.18
|
24,210 | 15.10 | 15.60 | 15.10 | 100 | 4,840 | -0.1 |
17/04/2020 |
15.10
|
15,800 | 14.76 | 15.77 | 15.10 | 0 | 4,840 | -0.1 |
16/04/2020 |
14.76
|
18,310 | 14.34 | 15.18 | 14.51 | 0 | 12,710 | -0.2 |
15/04/2020 |
14.34
|
12,630 | 14.17 | 15.14 | 14.17 | 0 | 4,840 | -0.1 |
14/04/2020 |
14.17
|
23,010 | 14.76 | 14.93 | 14.17 | 0 | 20,520 | -0.3 |
13/04/2020 |
14.76
|
5,300 | 14.68 | 14.76 | 14.51 | 100 | 0 | 0.0 |
10/04/2020 |
14.68
|
9,060 | 14.25 | 14.68 | 14.30 | 0 | 4,990 | -0.1 |
09/04/2020 |
14.25
|
17,400 | 14.51 | 15.31 | 14.25 | 0 | 14,990 | -0.3 |
08/04/2020 |
14.51
|
12,810 | 14.55 | 14.76 | 14.51 | 0 | 12,190 | -0.2 |
07/04/2020 |
14.55
|
6,450 | 15.10 | 15.90 | 14.55 | 3,600 | 4,840 | -0.0 |
06/04/2020 |
15.10
|
5,790 | 14.17 | 15.14 | 14.68 | 0 | 4,840 | -0.1 |
03/04/2020 |
14.17
|
30,230 | 13.92 | 14.76 | 13.92 | 0 | 14,840 | -0.2 |
01/04/2020 |
13.92
|
10,740 | 14.68 | 15.48 | 13.92 | 0 | 10,730 | -0.2 |
31/03/2020 |
14.68
|
23,270 | 15.73 | 16.36 | 14.68 | 0 | 16,950 | -0.3 |
30/03/2020 |
15.73
|
5,180 | 16.36 | 16.36 | 15.22 | 90 | 5,170 | -0.1 |
27/03/2020 |
16.36
|
12,220 | 15.98 | 16.40 | 15.77 | 9,000 | 190 | 0.2 |
26/03/2020 |
15.98
|
1,320 | 15.18 | 15.98 | 15.18 | 200 | 0 | 0.0 |
25/03/2020 |
15.18
|
360 | 15.10 | 15.86 | 15.18 | 0 | 0 | 0 |
24/03/2020 |
15.10
|
18,770 | 16.02 | 16.02 | 14.93 | 0 | 14,310 | -0.3 |
23/03/2020 |
16.02
|
16,210 | 16.87 | 16.87 | 16.02 | 1,500 | 11,170 | -0.2 |
20/03/2020 |
16.87
|
6,960 | 16.83 | 17.71 | 16.07 | 100 | 0 | 0.0 |
19/03/2020 |
16.83
|
9,980 | 15.86 | 16.83 | 15.60 | 0 | 1,030 | -0.0 |
18/03/2020 |
15.86
|
2,090 | 15.69 | 16.53 | 15.69 | 0 | 1,030 | -0.0 |
17/03/2020 |
15.69
|
49,440 | 16.45 | 17.16 | 15.60 | 0 | 45,500 | -0.8 |
16/03/2020 |
16.45
|
3,000 | 17.37 | 17.37 | 16.45 | 0 | 0 | 0 |
13/03/2020 |
17.37
|
9,550 | 18.13 | 18.13 | 16.87 | 0 | 5,200 | -0.1 |
12/03/2020 |
18.13
|
887,970 | 18.13 | 18.13 | 17.04 | 0 | 70,410 | -1.5 |
11/03/2020 |
18.13
|
38,490 | 18.05 | 18.13 | 16.83 | 0 | 33,100 | -0.7 |
10/03/2020 |
18.05
|
16,010 | 17.75 | 18.22 | 18.05 | 0 | 1,000 | -0.0 |
09/03/2020 |
17.75
|
128,700 | 17.71 | 18.22 | 17.71 | 0 | 35,200 | -0.7 |
06/03/2020 |
17.71
|
18,640 | 18.47 | 18.56 | 17.71 | 0 | 9,410 | -0.2 |
05/03/2020 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
04/03/2020 |
18.47
|
30,560 | 18.39 | 18.56 | 18.39 | 0 | 0 | 0 |
03/03/2020 |
18.39
|
24,030 | 18.39 | 18.64 | 18.39 | 0 | 0 | 0 |
02/03/2020 |
18.39
|
1,520 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
28/02/2020 |
18.39
|
34,380 | 18.39 | 18.98 | 18.39 | 3,600 | 17,480 | -0.3 |
27/02/2020 |
18.39
|
13,000 | 18.30 | 19.19 | 18.30 | 0 | 12,220 | -0.3 |
26/02/2020 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
25/02/2020 |
18.30
|
18,550 | 18.22 | 18.56 | 18.22 | 0 | 9,150 | -0.2 |
24/02/2020 |
18.22
|
8,000 | 18.22 | 18.22 | 17.46 | 0 | 0 | 0 |
21/02/2020 |
18.22
|
3,300 | 18.13 | 18.22 | 18.22 | 0 | 0 | 0 |
20/02/2020 |
18.13
|
950 | 18.05 | 18.13 | 17.96 | 0 | 0 | 0 |
19/02/2020 |
18.05
|
10 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
18/02/2020 |
18.05
|
30 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
17/02/2020 |
18.05
|
21,060 | 18.13 | 18.56 | 18.05 | 2,000 | 11,150 | -0.2 |
14/02/2020 |
18.13
|
200 | 17.88 | 18.13 | 18.13 | 0 | 0 | 0 |
13/02/2020 |
17.88
|
10,440 | 17.88 | 18.56 | 17.88 | 0 | 100 | -0.0 |
12/02/2020 |
17.88
|
10,630 | 17.75 | 18.05 | 17.71 | 0 | 10,230 | -0.2 |
11/02/2020 |
17.75
|
51,160 | 17.75 | 18.05 | 17.75 | 0 | 51,160 | -1.1 |
10/02/2020 |
17.75
|
18,700 | 17.75 | 18.13 | 17.75 | 0 | 17,200 | -0.4 |
07/02/2020 |
17.75
|
8,730 | 17.88 | 18.98 | 17.75 | 0 | 8,700 | -0.2 |
06/02/2020 |
17.88
|
6,830 | 17.71 | 18.64 | 17.71 | 0 | 5,320 | -0.1 |
05/02/2020 |
17.71
|
6,470 | 17.71 | 18.56 | 17.71 | 0 | 6,000 | -0.1 |
04/02/2020 |
17.71
|
520 | 18.56 | 18.56 | 17.71 | 0 | 100 | -0.0 |
03/02/2020 |
18.56
|
4,130 | 17.96 | 18.56 | 17.59 | 120 | 2,500 | -0.0 |
31/01/2020 |
17.96
|
8,600 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
30/01/2020 |
17.96
|
270 | 17.88 | 19.06 | 17.96 | 260 | 0 | 0.0 |
22/01/2020 |
17.88
|
3,130 | 18.93 | 18.98 | 17.88 | 0 | 3,110 | -0.1 |
21/01/2020 |
18.93
|
2,220 | 18.89 | 19.40 | 18.93 | 0 | 0 | 0 |
20/01/2020 |
18.89
|
24,770 | 18.89 | 19.31 | 18.89 | 1,200 | 0 | 0.0 |
17/01/2020 |
18.89
|
18,120 | 18.89 | 19.31 | 18.64 | 0 | 0 | 0 |
16/01/2020 |
18.89
|
17,550 | 18.39 | 18.89 | 18.39 | 0 | 1,340 | -0.0 |
15/01/2020 |
18.39
|
100 | 17.42 | 18.39 | 18.39 | 0 | 100 | -0.0 |
14/01/2020 |
17.42
|
63,350 | 18.39 | 18.56 | 17.25 | 0 | 59,100 | -1.3 |
13/01/2020 |
18.39
|
5,520 | 18.34 | 18.56 | 18.39 | 0 | 0 | 0 |
10/01/2020 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
09/01/2020 |
18.34
|
1,390 | 18.89 | 19.27 | 18.34 | 0 | 0 | 0 |
08/01/2020 |
18.89
|
100 | 18.72 | 18.89 | 18.89 | 100 | 0 | 0.0 |
07/01/2020 |
18.72
|
16,500 | 18.81 | 18.81 | 18.72 | 0 | 1,500 | -0.0 |
06/01/2020 |
18.81
|
14,490 | 18.72 | 18.81 | 18.60 | 0 | 0 | 0 |
03/01/2020 |
18.72
|
7,450 | 18.22 | 18.72 | 18.26 | 0 | 0 | 0 |
02/01/2020 |
18.22
|
32,700 | 18.56 | 18.72 | 18.22 | 0 | 0 | 0 |
31/12/2019 |
18.56
|
16,380 | 18.56 | 18.64 | 18.56 | 10 | 0 | 0.0 |
30/12/2019 |
18.56
|
53,340 | 18.47 | 18.77 | 18.56 | 3,550 | 8,140 | -0.1 |
27/12/2019 |
18.47
|
9,580 | 19.15 | 19.15 | 18.47 | 0 | 4,500 | -0.1 |
26/12/2019 |
19.15
|
22,100 | 18.56 | 19.31 | 18.81 | 0 | 13,500 | -0.3 |
25/12/2019 |
18.56
|
9,970 | 18.81 | 19.19 | 17.50 | 500 | 5,620 | -0.1 |
24/12/2019 |
18.81
|
14,620 | 18.81 | 19.06 | 18.81 | 3,550 | 8,140 | -0.1 |
23/12/2019 |
18.81
|
19,740 | 18.81 | 18.98 | 18.81 | 90 | 3,500 | -0.1 |
20/12/2019 |
18.81
|
31,250 | 18.81 | 18.89 | 18.81 | 0 | 21,000 | -0.5 |
19/12/2019 |
18.81
|
10,500 | 18.56 | 18.81 | 18.64 | 0 | 1,300 | -0.0 |
18/12/2019 |
18.56
|
7,950 | 18.22 | 19.19 | 18.22 | 720 | 7,700 | -0.2 |
17/12/2019 |
18.22
|
53,920 | 18.81 | 18.81 | 18.22 | 1,200 | 17,100 | -0.4 |
16/12/2019 |
18.81
|
12,670 | 18.47 | 18.81 | 18.56 | 460 | 11,580 | -0.2 |
13/12/2019 |
18.47
|
31,060 | 18.39 | 18.98 | 18.39 | 0 | 8,800 | -0.2 |
12/12/2019 |
18.39
|
10,170 | 18.26 | 18.39 | 18.26 | 5,050 | 10,000 | -0.1 |
11/12/2019 |
18.26
|
15,030 | 18.13 | 18.64 | 18.26 | 40 | 14,180 | -0.3 |
10/12/2019 |
18.13
|
22,950 | 18.56 | 18.56 | 18.13 | 8,700 | 0 | 0.2 |
09/12/2019 |
18.56
|
20,000 | 18.18 | 18.81 | 18.56 | 1,960 | 0 | 0.0 |
06/12/2019 |
18.18
|
13,810 | 18.13 | 18.47 | 18.13 | 100 | 1,600 | -0.0 |
05/12/2019 |
18.13
|
62,320 | 18.56 | 18.56 | 18.13 | 200 | 13,800 | -0.3 |
04/12/2019 |
18.56
|
30,060 | 18.30 | 18.56 | 18.13 | 100 | 650 | -0.0 |
03/12/2019 |
18.30
|
4,460 | 18.56 | 18.56 | 18.30 | 600 | 0 | 0.0 |
02/12/2019 |
18.56
|
1,610 | 18.13 | 18.56 | 18.13 | 110 | 0 | 0.0 |