Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
16.00
|
24,360 | 16.00 | 16.00 | 15.72 | 0 | 6,100 | -0.2 |
28/11/2019 |
16.00
|
32,270 | 15.90 | 16.06 | 15.72 | 5,000 | 10 | 0.1 |
27/11/2019 |
15.90
|
97,000 | 16.06 | 16.06 | 15.72 | 0 | 8,250 | -0.2 |
26/11/2019 |
16.06
|
12,060 | 16.12 | 16.15 | 15.90 | 0 | 950 | -0.0 |
25/11/2019 |
16.12
|
173,020 | 16.18 | 16.21 | 15.90 | 2,400 | 4,910 | -0.1 |
22/11/2019 |
16.18
|
80,900 | 16.18 | 16.18 | 15.78 | 0 | 5,750 | -0.1 |
21/11/2019 |
16.18
|
26,080 | 16.18 | 16.27 | 15.97 | 660 | 0 | 0.0 |
20/11/2019 |
16.18
|
39,730 | 16.09 | 16.21 | 15.94 | 990 | 1,950 | -0.0 |
19/11/2019 |
16.09
|
77,270 | 15.90 | 16.15 | 15.66 | 1,770 | 420 | 0.0 |
18/11/2019 |
15.90
|
46,190 | 15.78 | 15.97 | 15.54 | 70 | 8,420 | -0.2 |
15/11/2019 |
15.78
|
43,110 | 15.90 | 15.97 | 15.78 | 2,500 | 9,350 | -0.2 |
14/11/2019 |
15.90
|
113,300 | 16.21 | 16.33 | 15.87 | 0 | 7,620 | -0.2 |
13/11/2019 |
16.21
|
138,960 | 16.21 | 16.27 | 15.90 | 17,670 | 37,790 | -0.5 |
12/11/2019 |
16.21
|
118,180 | 16.40 | 16.40 | 15.97 | 13,650 | 1,950 | 0.3 |
11/11/2019 |
16.40
|
113,520 | 16.52 | 16.52 | 16.09 | 16,530 | 12,830 | 0.1 |
08/11/2019 |
16.52
|
82,560 | 16.76 | 16.83 | 16.49 | 2,600 | 2,700 | -0.0 |
07/11/2019 |
16.76
|
355,150 | 16.58 | 16.89 | 16.52 | 6,360 | 22,080 | -0.4 |
06/11/2019 |
16.58
|
141,900 | 16.67 | 16.70 | 16.52 | 2,800 | 2,380 | 0.0 |
05/11/2019 |
16.67
|
669,450 | 16.27 | 16.70 | 16.27 | 8,200 | 0 | 0.2 |
04/11/2019 |
16.27
|
135,900 | 16.21 | 16.30 | 15.97 | 1,200 | 20,980 | -0.5 |
01/11/2019 |
16.21
|
126,530 | 16.18 | 16.30 | 16.15 | 3,770 | 1,280 | 0.1 |
31/10/2019 |
16.18
|
117,760 | 16.27 | 16.33 | 16.15 | 60 | 12,500 | -0.3 |
30/10/2019 |
16.27
|
92,160 | 16.27 | 16.33 | 15.84 | 4,500 | 1,000 | 0.1 |
29/10/2019 |
16.27
|
20,220 | 16.33 | 16.40 | 15.60 | 1,570 | 150 | 0.0 |
28/10/2019 |
16.33
|
73,230 | 16.33 | 16.49 | 15.78 | 21,710 | 0 | 0.6 |
25/10/2019 |
16.33
|
65,340 | 16.40 | 16.46 | 16.30 | 350 | 6,500 | -0.2 |
24/10/2019 |
16.40
|
239,410 | 16.09 | 16.40 | 16.09 | 32,250 | 7,000 | 0.7 |
23/10/2019 |
16.09
|
103,530 | 16.15 | 16.21 | 15.90 | 2,750 | 0 | 0.1 |
22/10/2019 |
16.15
|
200,420 | 15.90 | 16.15 | 15.66 | 32,220 | 8,980 | 0.6 |
21/10/2019 |
15.90
|
175,590 | 16.18 | 16.18 | 15.84 | 850 | 30,800 | -0.8 |
18/10/2019 |
16.18
|
185,330 | 16.21 | 16.46 | 16.15 | 0 | 6,000 | -0.2 |
17/10/2019 |
16.21
|
169,060 | 16.18 | 16.40 | 16.15 | 0 | 9,500 | -0.3 |
16/10/2019 |
16.18
|
312,140 | 16.06 | 16.52 | 15.97 | 0 | 0 | 0 |
15/10/2019 |
16.06
|
444,150 | 16.18 | 16.21 | 15.97 | 0 | 40,000 | -1.1 |
14/10/2019 |
16.18
|
390,590 | 15.97 | 16.24 | 16.03 | 0 | 8,000 | -0.2 |
11/10/2019 |
15.97
|
540,830 | 15.57 | 16.09 | 15.60 | 570 | 12,150 | -0.3 |
10/10/2019 |
15.57
|
240,070 | 15.26 | 15.75 | 15.29 | 7,000 | 5,000 | 0.1 |
09/10/2019 |
15.26
|
87,980 | 15.26 | 15.35 | 15.17 | 10 | 3,000 | -0.1 |
08/10/2019 |
15.26
|
101,850 | 15.11 | 15.35 | 15.08 | 20 | 35,680 | -0.9 |
07/10/2019 |
15.11
|
45,150 | 15.04 | 15.11 | 14.92 | 0 | 790 | -0.0 |
04/10/2019 |
15.04
|
78,100 | 15.23 | 15.29 | 15.04 | 0 | 0 | 0 |
03/10/2019 |
15.23
|
36,040 | 15.29 | 15.29 | 15.04 | 0 | 0 | 0 |
02/10/2019 |
15.29
|
97,160 | 15.35 | 15.47 | 15.04 | 5,800 | 0 | 0.1 |
01/10/2019 |
15.35
|
53,470 | 15.47 | 15.60 | 15.23 | 460 | 0 | 0.0 |
30/09/2019 |
15.47
|
49,810 | 15.38 | 15.54 | 15.38 | 2,000 | 5,000 | -0.1 |
27/09/2019 |
15.38
|
165,830 | 15.26 | 15.54 | 15.17 | 550 | 10,780 | -0.3 |
26/09/2019 |
15.26
|
172,180 | 15.14 | 15.32 | 15.01 | 4,390 | 69,500 | -1.6 |
25/09/2019 |
15.14
|
270,090 | 14.86 | 15.32 | 14.65 | 16,800 | 86,100 | -1.7 |
24/09/2019 |
14.86
|
67,770 | 15.01 | 15.08 | 14.80 | 2,800 | 20,000 | -0.4 |
23/09/2019 |
15.01
|
83,900 | 15.11 | 15.17 | 14.92 | 0 | 37,470 | -0.9 |
20/09/2019 |
15.11
|
776,620 | 15.11 | 15.11 | 14.74 | 16,890 | 238,500 | -5.4 |
19/09/2019 |
15.11
|
50,590 | 15.11 | 15.23 | 15.11 | 0 | 15,000 | -0.4 |
18/09/2019 |
15.11
|
143,540 | 15.54 | 15.63 | 15.11 | 14,630 | 42,050 | -0.7 |
17/09/2019 |
15.54
|
139,610 | 15.47 | 15.66 | 15.35 | 20 | 0 | 0.0 |
16/09/2019 |
15.47
|
144,520 | 15.35 | 15.47 | 15.29 | 460 | 0 | 0.0 |
13/09/2019 |
15.35
|
214,620 | 15.35 | 15.47 | 15.23 | 0 | 0 | 0 |
12/09/2019 |
15.35
|
94,630 | 14.98 | 15.38 | 14.98 | 1,100 | 2,550 | -0.0 |
11/09/2019 |
14.98
|
92,450 | 14.80 | 15.14 | 14.65 | 0 | 10,890 | -0.3 |
10/09/2019 |
14.80
|
154,090 | 14.86 | 15.14 | 14.65 | 710 | 20,690 | -0.5 |
09/09/2019 |
14.86
|
133,640 | 15.23 | 15.26 | 14.83 | 10,900 | 10,000 | 0.0 |
06/09/2019 |
15.23
|
101,140 | 15.35 | 15.57 | 15.23 | 17,610 | 13,000 | 0.1 |
05/09/2019 |
15.35
|
97,660 | 15.35 | 15.57 | 15.35 | 0 | 32,390 | -0.8 |
04/09/2019 |
15.35
|
196,390 | 15.60 | 15.60 | 15.14 | 11,310 | 34,160 | -0.6 |
03/09/2019 |
15.60
|
258,130 | 16.03 | 16.06 | 15.60 | 8,130 | 47,000 | -1.0 |
30/08/2019 |
16.03
|
141,210 | 16.03 | 16.27 | 16.00 | 6,500 | 3,000 | 0.1 |
29/08/2019 |
16.03
|
265,740 | 16.18 | 16.33 | 15.97 | 500 | 23,000 | -0.6 |
28/08/2019 |
16.18
|
152,560 | 16.37 | 16.37 | 16.15 | 20 | 31,130 | -0.8 |
27/08/2019 |
16.37
|
306,890 | 16.37 | 16.55 | 16.18 | 5,000 | 23,520 | -0.5 |
26/08/2019 |
16.37
|
322,570 | 16.86 | 16.86 | 16.33 | 35,940 | 23,000 | 0.3 |
23/08/2019 |
16.86
|
182,540 | 17.01 | 17.01 | 16.70 | 5,600 | 2,600 | 0.1 |
22/08/2019 |
17.01
|
163,310 | 17.07 | 17.29 | 16.95 | 900 | 5,000 | -0.1 |
21/08/2019 |
17.07
|
333,480 | 17.19 | 17.62 | 17.07 | 100 | 21,440 | -0.6 |
20/08/2019 |
17.19
|
899,040 | 16.64 | 17.35 | 16.64 | 18,430 | 54,200 | -1.0 |
19/08/2019 |
16.64
|
132,050 | 16.58 | 16.89 | 16.52 | 0 | 31,060 | -0.8 |
16/08/2019 |
16.58
|
670,500 | 16.49 | 17.32 | 16.30 | 6,000 | 26,680 | -0.6 |
15/08/2019 |
16.49
|
172,950 | 16.52 | 16.52 | 16.12 | 0 | 0 | 0 |
14/08/2019 |
16.52
|
232,990 | 16.58 | 17.01 | 16.52 | 4,000 | 22,880 | -0.5 |
13/08/2019 |
16.58
|
140,200 | 16.27 | 16.58 | 16.00 | 3,800 | 900 | 0.1 |
12/08/2019 |
16.27
|
209,210 | 16.67 | 16.70 | 16.27 | 3,900 | 0 | 0.1 |
09/08/2019 |
16.67
|
242,690 | 16.70 | 17.07 | 16.55 | 3,500 | 66,170 | -1.7 |
08/08/2019 |
16.70
|
525,420 | 16.09 | 17.19 | 16.03 | 5,000 | 64,050 | -1.6 |
07/08/2019 |
16.09
|
204,000 | 16.09 | 16.37 | 15.97 | 7,600 | 7,500 | 0.0 |
06/08/2019 |
16.09
|
207,120 | 16.09 | 16.24 | 15.66 | 1,700 | 7,830 | -0.2 |
05/08/2019 |
16.09
|
261,170 | 16.37 | 16.64 | 15.97 | 1,490 | 8,330 | -0.2 |
02/08/2019 |
16.37
|
215,680 | 15.94 | 16.52 | 15.78 | 2,230 | 0 | 0.1 |
01/08/2019 |
15.94
|
70,810 | 15.97 | 16.15 | 15.90 | 14,670 | 3,020 | 0.3 |
31/07/2019 |
15.97
|
309,620 | 16.21 | 16.21 | 15.72 | 2,030 | 13,000 | -0.3 |
30/07/2019 |
16.21
|
218,810 | 16.24 | 16.70 | 16.15 | 30 | 13,930 | -0.4 |
29/07/2019 |
16.24
|
138,350 | 16.40 | 16.46 | 16.03 | 12,990 | 3,020 | 0.3 |
26/07/2019 |
16.40
|
107,230 | 16.43 | 16.55 | 16.40 | 10,170 | 8,530 | 0.0 |
25/07/2019 |
16.43
|
232,370 | 16.70 | 16.73 | 16.43 | 0 | 21,550 | -0.6 |
24/07/2019 |
16.70
|
331,380 | 16.46 | 16.70 | 16.46 | 40,000 | 5,000 | 0.9 |
23/07/2019 |
16.46
|
417,900 | 16.58 | 16.83 | 16.27 | 2,000 | 12,260 | -0.3 |
22/07/2019 |
16.58
|
644,280 | 15.81 | 16.70 | 15.66 | 260 | 10,000 | -0.3 |
19/07/2019 |
15.81
|
249,620 | 15.72 | 16.15 | 15.72 | 10 | 500 | -0.0 |
18/07/2019 |
15.72
|
465,600 | 16.24 | 16.24 | 15.66 | 0 | 1,000 | -0.0 |
17/07/2019 |
16.24
|
217,780 | 16.24 | 16.46 | 16.06 | 2,630 | 0 | 0.1 |
16/07/2019 |
16.24
|
389,150 | 15.87 | 16.58 | 15.87 | 5,010 | 0 | 0.1 |
15/07/2019 |
15.87
|
424,300 | 15.44 | 16.15 | 15.38 | 7,920 | 52,200 | -1.1 |
12/07/2019 |
15.44
|
173,930 | 15.38 | 15.63 | 15.38 | 5,500 | 60,060 | -1.4 |