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) |
-0.90 | -2.73% | 13,191,900 | -213,408 | -6.8 |
31.10
33
32.10
|
2 tháng
(2024-07-22) |
-2.75 | -7.89% | 43,046,900 | -244,168 | -8.4 |
30.15
34.85
32.10
|
3 tháng
(2024-06-21) |
-1.90 | -5.59% | 88,006,400 | -15,878 | -0.9 |
30.15
36
32.10
|
6 tháng
(2024-03-25) |
-2 | -5.87% | 192,511,600 | -1,803,778 | -56.5 |
28.30
36
32.10
|
12 tháng
(2023-09-25) |
-4.85 | -13.12% | 440,745,200 | -4,215,268 | -134.3 |
24.60
39.02
32.10
|
24 tháng
(2022-09-30) |
-4.49 | -12.28% | 829,351,500 | -2,578,083 | -100.6 |
15.55
39.70
32.10
|
36 tháng
(2021-10-05) |
4.26 | 15.30% | 1,116,044,400 | -80,135 | 8.3 |
15.55
59.46
32.10
|
60 tháng
(2019-10-16) |
10.90 | 51.43% | 1,323,389,640 | -1,530,845 | -26.5 |
10.27
59.46
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
20.13
|
184,690 | 20.22 | 20.30 | 20.09 | 17,420 | 3,600 | 0.3 |
28/11/2019 |
20.22
|
168,960 | 20.34 | 20.38 | 20.13 | 0 | 0 | 0 |
27/11/2019 |
20.34
|
259,680 | 20.46 | 20.50 | 20.17 | 22,800 | 1,690 | 0.5 |
26/11/2019 |
20.46
|
245,770 | 20.05 | 20.46 | 20.13 | 45,580 | 0 | 1.1 |
25/11/2019 |
20.05
|
318,880 | 20.38 | 20.46 | 20.05 | 0 | 300 | -0.0 |
22/11/2019 |
20.38
|
324,140 | 20.79 | 20.87 | 20.38 | 0 | 21,510 | -0.5 |
21/11/2019 |
20.79
|
260,840 | 20.79 | 21.07 | 20.71 | 100 | 41,120 | -1.0 |
20/11/2019 |
20.79
|
266,790 | 21.12 | 21.12 | 20.79 | 500 | 62,050 | -1.6 |
19/11/2019 |
21.12
|
330,370 | 20.83 | 21.20 | 20.71 | 2,320 | 0 | 0.1 |
18/11/2019 |
20.83
|
266,260 | 20.79 | 20.99 | 20.79 | 3,300 | 0 | 0.1 |
15/11/2019 |
20.79
|
293,090 | 20.79 | 20.91 | 20.75 | 1,000 | 370 | 0.0 |
14/11/2019 |
20.79
|
246,640 | 20.67 | 20.99 | 20.67 | 5,000 | 2,470 | 0.1 |
13/11/2019 |
20.67
|
315,080 | 20.67 | 20.79 | 20.67 | 0 | 0 | 0 |
12/11/2019 |
20.67
|
266,340 | 20.75 | 20.87 | 20.62 | 100 | 0 | 0.0 |
11/11/2019 |
20.75
|
264,640 | 20.83 | 20.95 | 20.67 | 0 | 17,580 | -0.4 |
08/11/2019 |
20.83
|
272,740 | 20.62 | 21.12 | 20.67 | 230 | 0 | 0.0 |
07/11/2019 |
20.62
|
549,390 | 21.12 | 21.16 | 20.62 | 4,020 | 269,230 | -6.7 |
06/11/2019 |
21.12
|
405,260 | 20.71 | 21.20 | 20.75 | 21,360 | 0 | 0.5 |
05/11/2019 |
20.71
|
584,030 | 21.03 | 21.12 | 20.50 | 0 | 6,180 | -0.2 |
04/11/2019 |
21.03
|
1,028,450 | 21.61 | 21.69 | 20.71 | 1,980 | 7,490 | -0.1 |
01/11/2019 |
21.61
|
567,520 | 21.44 | 21.77 | 21.44 | 0 | 9,190 | -0.2 |
31/10/2019 |
21.44
|
458,440 | 21.77 | 21.93 | 21.44 | 44,290 | 3,500 | 1.1 |
30/10/2019 |
21.77
|
371,660 | 21.89 | 21.93 | 21.77 | 3,540 | 11,820 | -0.2 |
29/10/2019 |
21.89
|
516,450 | 21.85 | 22.06 | 21.69 | 4,180 | 4,000 | 0.0 |
28/10/2019 |
21.85
|
732,010 | 21.52 | 21.93 | 21.61 | 26,970 | 4,000 | 0.6 |
25/10/2019 |
21.52
|
551,090 | 21.40 | 21.65 | 21.36 | 7,740 | 3,000 | 0.1 |
24/10/2019 |
21.40
|
591,990 | 21.61 | 21.73 | 21.28 | 550 | 3,000 | -0.1 |
23/10/2019 |
21.61
|
474,510 | 21.65 | 21.85 | 21.52 | 5,020 | 0 | 0.1 |
22/10/2019 |
21.65
|
725,550 | 22.18 | 22.18 | 21.65 | 6,700 | 280,940 | -7.3 |
21/10/2019 |
22.18
|
781,440 | 22.02 | 22.34 | 21.77 | 12,550 | 0 | 0.3 |
18/10/2019 |
22.02
|
1,164,230 | 21.20 | 22.02 | 21.28 | 6,100 | 250 | 0.2 |
17/10/2019 |
21.20
|
352,540 | 21.20 | 21.44 | 21.20 | 0 | 0 | 0 |
16/10/2019 |
21.20
|
599,820 | 21.07 | 21.44 | 21.07 | 3,000 | 200 | 0.1 |
15/10/2019 |
21.07
|
287,780 | 21.32 | 21.44 | 21.03 | 1,200 | 35,500 | -0.9 |
14/10/2019 |
21.32
|
379,930 | 21.44 | 21.69 | 21.32 | 41,890 | 0 | 1.1 |
11/10/2019 |
21.44
|
604,400 | 20.99 | 21.48 | 21.03 | 160 | 0 | 0.0 |
10/10/2019 |
20.99
|
363,290 | 20.91 | 21.28 | 20.91 | 10,700 | 10 | 0.3 |
09/10/2019 |
20.91
|
337,620 | 20.87 | 21.03 | 20.75 | 840 | 0 | 0.0 |
08/10/2019 |
20.87
|
358,280 | 20.87 | 20.95 | 20.75 | 5,500 | 0 | 0.1 |
07/10/2019 |
20.87
|
410,220 | 21.03 | 21.24 | 20.87 | 11,000 | 0 | 0.3 |
04/10/2019 |
21.03
|
318,840 | 21.28 | 21.52 | 21.03 | 0 | 0 | 0 |
03/10/2019 |
21.28
|
498,640 | 20.87 | 21.28 | 20.58 | 0 | 1,000 | -0.0 |
02/10/2019 |
20.87
|
743,410 | 21.36 | 21.36 | 20.87 | 4,330 | 101,200 | -2.5 |
01/10/2019 |
21.36
|
490,890 | 21.32 | 21.44 | 21.16 | 36,970 | 5,980 | 0.8 |
30/09/2019 |
21.32
|
434,300 | 21.48 | 21.69 | 21.20 | 3,600 | 410 | 0.1 |
27/09/2019 |
21.48
|
1,284,210 | 21.20 | 21.85 | 21.24 | 108,530 | 110,610 | -0.1 |
26/09/2019 |
21.20
|
880,300 | 20.13 | 21.24 | 20.46 | 3,000 | 1,500 | 0.0 |
25/09/2019 |
20.13
|
335,680 | 20.22 | 20.22 | 20.05 | 0 | 0 | 0 |
24/09/2019 |
20.22
|
336,090 | 20.13 | 20.38 | 20.09 | 2,110 | 1,500 | 0.0 |
23/09/2019 |
20.13
|
342,800 | 20.46 | 20.71 | 20.09 | 0 | 74,680 | -1.8 |
20/09/2019 |
20.46
|
431,170 | 20.22 | 20.62 | 20.38 | 0 | 0 | 0 |
19/09/2019 |
20.22
|
273,740 | 19.89 | 20.30 | 19.89 | 0 | 0 | 0 |
18/09/2019 |
19.89
|
429,380 | 20.17 | 20.17 | 19.89 | 0 | 1,000 | -0.0 |
17/09/2019 |
20.17
|
433,460 | 20.71 | 20.71 | 20.17 | 7,000 | 10,000 | -0.1 |
16/09/2019 |
20.71
|
310,600 | 20.71 | 21.03 | 20.62 | 4,690 | 0 | 0.1 |
13/09/2019 |
20.71
|
427,570 | 20.62 | 20.91 | 20.67 | 10,000 | 30,020 | -0.5 |
12/09/2019 |
20.62
|
379,120 | 20.58 | 20.95 | 20.62 | 3,000 | 0 | 0.1 |
11/09/2019 |
20.58
|
322,610 | 20.62 | 20.79 | 20.42 | 3,430 | 11,850 | -0.2 |
10/09/2019 |
20.62
|
517,660 | 20.83 | 21.28 | 20.50 | 100 | 0 | 0.0 |
09/09/2019 |
20.83
|
506,930 | 20.30 | 20.83 | 20.22 | 1,000 | 0 | 0.0 |
06/09/2019 |
20.30
|
307,820 | 19.81 | 20.46 | 19.81 | 21,930 | 0 | 0.5 |
05/09/2019 |
19.81
|
352,810 | 20.13 | 20.17 | 19.81 | 0 | 110,300 | -2.7 |
04/09/2019 |
20.13
|
250,150 | 20.13 | 20.13 | 19.89 | 49,200 | 36,840 | 0.3 |
03/09/2019 |
20.13
|
220,040 | 20.17 | 20.30 | 19.97 | 20,760 | 0 | 0.5 |
30/08/2019 |
20.17
|
251,880 | 19.85 | 20.22 | 19.85 | 55,870 | 0 | 1.4 |
29/08/2019 |
19.85
|
284,280 | 20.01 | 20.13 | 19.81 | 160 | 0 | 0.0 |
28/08/2019 |
20.01
|
190,080 | 20.09 | 20.30 | 20.01 | 0 | 4,000 | -0.1 |
27/08/2019 |
20.09
|
251,690 | 20.17 | 20.46 | 20.09 | 10 | 0 | 0.0 |
26/08/2019 |
20.17
|
302,200 | 20.30 | 20.46 | 20.09 | 4,740 | 0 | 0.1 |
23/08/2019 |
20.30
|
248,010 | 20.42 | 20.50 | 20.30 | 0 | 0 | 0 |
22/08/2019 |
20.42
|
407,480 | 20.38 | 20.71 | 20.13 | 0 | 69,920 | -1.7 |
21/08/2019 |
20.38
|
537,860 | 20.71 | 20.87 | 20.38 | 41,320 | 224,000 | -4.6 |
20/08/2019 |
20.71
|
475,270 | 20.38 | 20.79 | 20.42 | 20 | 6,450 | -0.2 |
19/08/2019 |
20.38
|
334,420 | 20.05 | 20.46 | 20.05 | 67,230 | 34,870 | 0.8 |
16/08/2019 |
20.05
|
337,870 | 20.22 | 20.30 | 20.01 | 4,050 | 4,800 | -0.0 |
15/08/2019 |
20.22
|
347,030 | 20.46 | 20.46 | 20.01 | 1,600 | 0 | 0.0 |
14/08/2019 |
20.46
|
266,270 | 20.30 | 20.71 | 20.30 | 6,260 | 0 | 0.2 |
13/08/2019 |
20.30
|
500,360 | 20.38 | 20.46 | 20.22 | 1,050 | 0 | 0.0 |
12/08/2019 |
20.38
|
295,310 | 20.79 | 21.03 | 20.38 | 200 | 0 | 0.0 |
09/08/2019 |
20.79
|
287,690 | 20.79 | 21.12 | 20.79 | 0 | 0 | 0 |
08/08/2019 |
20.79
|
395,640 | 20.62 | 20.87 | 20.62 | 0 | 1,500 | -0.0 |
07/08/2019 |
20.62
|
577,920 | 19.81 | 20.67 | 19.85 | 0 | 7,000 | -0.2 |
06/08/2019 |
19.81
|
737,490 | 21.12 | 21.12 | 19.81 | 270 | 4,510 | -0.1 |
05/08/2019 |
21.12
|
697,560 | 21.44 | 21.48 | 21.03 | 100 | 4,300 | -0.1 |
02/08/2019 |
21.44
|
590,470 | 21.44 | 21.52 | 21.12 | 4,110 | 0 | 0.1 |
01/08/2019 |
21.44
|
475,060 | 21.40 | 21.61 | 21.28 | 2,480 | 0 | 0.1 |
31/07/2019 |
21.40
|
579,310 | 21.44 | 21.57 | 21.36 | 0 | 0 | 0 |
30/07/2019 |
21.44
|
770,480 | 21.81 | 21.93 | 21.28 | 2,450 | 0 | 0.1 |
29/07/2019 |
21.81
|
620,710 | 21.93 | 22.02 | 21.69 | 0 | 0 | 0 |
26/07/2019 |
21.93
|
436,380 | 21.93 | 22.18 | 21.85 | 50 | 0 | 0.0 |
25/07/2019 |
21.93
|
650,220 | 21.81 | 22.18 | 21.61 | 3,310 | 0 | 0.1 |
24/07/2019 |
21.81
|
637,980 | 22.06 | 22.10 | 21.81 | 10,670 | 0 | 0.3 |
23/07/2019 |
22.06
|
601,060 | 22.06 | 22.18 | 21.97 | 500 | 0 | 0.0 |
22/07/2019 |
22.06
|
695,590 | 22.51 | 22.51 | 21.93 | 4,450 | 8,310 | -0.1 |
19/07/2019 |
22.51
|
692,870 | 22.79 | 22.88 | 22.51 | 3,000 | 0 | 0.1 |
18/07/2019 |
22.79
|
630,840 | 22.96 | 22.96 | 22.67 | 54,050 | 0 | 1.5 |
17/07/2019 |
22.96
|
1,227,370 | 22.51 | 23.12 | 22.83 | 0 | 16,000 | -0.4 |
16/07/2019 |
22.51
|
833,090 | 22.30 | 22.51 | 21.89 | 510 | 6,500 | -0.2 |
15/07/2019 |
22.30
|
485,180 | 22.06 | 22.34 | 22.06 | 3,500 | 2,860 | 0.0 |
12/07/2019 |
22.06
|
490,440 | 21.69 | 22.14 | 21.69 | 0 | 6,400 | -0.2 |