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) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
17.33
|
8,010 | 17.28 | 17.36 | 16.96 | 1,080 | 0 | 0.0 |
28/11/2019 |
17.28
|
9,330 | 17.28 | 17.28 | 17.12 | 100 | 0 | 0.0 |
27/11/2019 |
17.28
|
9,580 | 17.28 | 17.28 | 17.12 | 30 | 520 | -0.0 |
26/11/2019 |
17.28
|
12,720 | 17.44 | 17.44 | 16.96 | 1,380 | 0 | 0.0 |
25/11/2019 |
17.44
|
16,130 | 17.44 | 17.47 | 16.91 | 10 | 0 | 0.0 |
22/11/2019 |
17.44
|
11,640 | 17.47 | 17.49 | 16.96 | 3,020 | 100 | 0.1 |
21/11/2019 |
17.47
|
1,610 | 17.55 | 17.55 | 17.23 | 10 | 0 | 0.0 |
20/11/2019 |
17.55
|
7,740 | 17.55 | 17.60 | 17.49 | 0 | 0 | 0 |
19/11/2019 |
17.55
|
30,890 | 17.55 | 17.73 | 17.49 | 0 | 0 | 0 |
18/11/2019 |
17.55
|
14,980 | 17.73 | 17.73 | 17.18 | 2,340 | 0 | 0.1 |
15/11/2019 |
17.73
|
26,460 | 17.65 | 17.81 | 17.49 | 0 | 0 | 0 |
14/11/2019 |
17.65
|
74,710 | 17.12 | 17.81 | 16.96 | 0 | 0 | 0 |
13/11/2019 |
17.12
|
15,570 | 17.55 | 17.57 | 16.96 | 0 | 0 | 0 |
12/11/2019 |
17.55
|
37,650 | 16.43 | 17.57 | 16.33 | 650 | 18,600 | -0.6 |
11/11/2019 |
16.43
|
36,340 | 16.33 | 16.91 | 16.33 | 100 | 23,330 | -0.7 |
08/11/2019 |
16.33
|
78,000 | 16.43 | 16.54 | 16.33 | 0 | 57,070 | -1.8 |
07/11/2019 |
16.43
|
23,830 | 15.90 | 16.43 | 16.01 | 420 | 18,310 | -0.5 |
06/11/2019 |
15.90
|
79,500 | 15.85 | 16.91 | 15.88 | 10 | 59,540 | -1.8 |
05/11/2019 |
15.85
|
23,850 | 15.80 | 15.90 | 15.80 | 0 | 15,000 | -0.4 |
04/11/2019 |
15.80
|
26,350 | 15.74 | 15.90 | 15.64 | 0 | 14,020 | -0.4 |
01/11/2019 |
15.74
|
24,410 | 16.01 | 16.17 | 15.64 | 40 | 13,870 | -0.4 |
31/10/2019 |
16.01
|
18,140 | 16.43 | 16.43 | 15.96 | 4,300 | 5,000 | -0.0 |
30/10/2019 |
16.43
|
10,970 | 16.43 | 16.70 | 16.43 | 6,110 | 10,440 | -0.1 |
29/10/2019 |
16.43
|
24,420 | 16.49 | 16.96 | 16.43 | 0 | 24,010 | -0.7 |
28/10/2019 |
16.49
|
17,980 | 16.43 | 16.70 | 16.43 | 10 | 12,110 | -0.4 |
25/10/2019 |
16.43
|
29,200 | 17.49 | 17.49 | 16.33 | 20 | 8,280 | -0.3 |
24/10/2019 |
17.49
|
23,630 | 18.18 | 18.18 | 17.28 | 20 | 5,050 | -0.2 |
23/10/2019 |
18.18
|
4,330 | 18.29 | 18.29 | 18.13 | 0 | 0 | 0 |
22/10/2019 |
18.29
|
2,660 | 18.34 | 18.34 | 18.08 | 0 | 0 | 0 |
21/10/2019 |
18.34
|
170 | 18.55 | 18.55 | 18.34 | 0 | 0 | 0 |
18/10/2019 |
18.55
|
2,620 | 18.45 | 18.55 | 18.34 | 0 | 1,900 | -0.1 |
17/10/2019 |
18.45
|
1,180 | 18.45 | 18.55 | 18.45 | 0 | 690 | -0.0 |
16/10/2019 |
18.45
|
1,290 | 18.82 | 19.56 | 18.45 | 90 | 910 | -0.0 |
15/10/2019 |
18.82
|
4,010 | 18.29 | 19.56 | 18.29 | 2,960 | 3,300 | -0.0 |
14/10/2019 |
18.29
|
2,170 | 18.29 | 18.34 | 18.29 | 0 | 2,170 | -0.1 |
11/10/2019 |
18.29
|
1,330 | 18.45 | 18.45 | 18.29 | 0 | 1,010 | -0.0 |
10/10/2019 |
18.45
|
680 | 18.45 | 18.45 | 18.45 | 400 | 550 | -0.0 |
09/10/2019 |
18.45
|
1,630 | 18.50 | 18.50 | 18.45 | 0 | 860 | -0.0 |
08/10/2019 |
18.50
|
140 | 18.50 | 18.50 | 18.39 | 10 | 130 | -0.0 |
07/10/2019 |
18.50
|
4,230 | 18.50 | 19.19 | 18.34 | 2,040 | 0 | 0.1 |
04/10/2019 |
18.50
|
6,140 | 18.55 | 18.55 | 18.34 | 0 | 2,750 | -0.1 |
03/10/2019 |
18.55
|
18,630 | 18.39 | 19.08 | 18.39 | 30 | 7,950 | -0.3 |
02/10/2019 |
18.39
|
8,520 | 18.50 | 19.35 | 18.39 | 10 | 3,330 | -0.1 |
01/10/2019 |
18.50
|
1,710 | 18.50 | 18.55 | 18.50 | 0 | 420 | -0.0 |
30/09/2019 |
18.50
|
2,030 | 18.34 | 18.77 | 18.45 | 110 | 560 | -0.0 |
27/09/2019 |
18.34
|
5,310 | 18.50 | 18.50 | 18.29 | 0 | 1,640 | -0.1 |
26/09/2019 |
18.50
|
6,710 | 18.55 | 18.55 | 18.50 | 1,500 | 1,910 | -0.0 |
25/09/2019 |
18.55
|
9,730 | 18.74 | 19.03 | 18.50 | 10 | 5,090 | -0.2 |
24/09/2019 |
18.74
|
16,220 | 18.77 | 19.16 | 18.66 | 10 | 6,050 | -0.2 |
23/09/2019 |
18.77
|
510 | 18.50 | 19.56 | 18.45 | 20 | 0 | 0.0 |
20/09/2019 |
18.50
|
9,000 | 18.77 | 18.77 | 18.50 | 120 | 6,280 | -0.2 |
19/09/2019 |
18.77
|
5,940 | 19.03 | 19.03 | 18.55 | 80 | 3,720 | -0.1 |
18/09/2019 |
19.03
|
460 | 19.03 | 19.24 | 19.03 | 10 | 0 | 0.0 |
17/09/2019 |
19.03
|
5,790 | 19.32 | 19.32 | 19.03 | 1,260 | 0 | 0.0 |
16/09/2019 |
19.32
|
8,050 | 19.48 | 19.48 | 19.08 | 6,390 | 6,960 | -0.0 |
13/09/2019 |
19.48
|
15,250 | 19.53 | 19.53 | 19.08 | 10,360 | 0 | 0.4 |
12/09/2019 |
19.53
|
12,420 | 19.51 | 19.61 | 19.08 | 10,110 | 0 | 0.4 |
11/09/2019 |
19.51
|
2,720 | 19.51 | 19.51 | 19.40 | 110 | 0 | 0.0 |
10/09/2019 |
19.51
|
2,770 | 19.24 | 20.04 | 18.55 | 1,910 | 520 | 0.1 |
09/09/2019 |
19.24
|
8,510 | 20.06 | 20.09 | 19.24 | 270 | 250 | 0.0 |
06/09/2019 |
20.06
|
80 | 20.14 | 20.14 | 20.06 | 50 | 0 | 0.0 |
05/09/2019 |
20.14
|
1,220 | 20.04 | 20.14 | 19.64 | 10 | 0 | 0.0 |
04/09/2019 |
20.04
|
880 | 20.14 | 20.14 | 19.77 | 110 | 0 | 0.0 |
03/09/2019 |
20.14
|
120 | 20.14 | 20.36 | 20.14 | 40 | 0 | 0.0 |
30/08/2019 |
20.14
|
8,150 | 20.25 | 20.25 | 19.61 | 320 | 0 | 0.0 |
29/08/2019 |
20.25
|
2,380 | 20.28 | 20.28 | 20.14 | 10 | 0 | 0.0 |
28/08/2019 |
20.28
|
820 | 20.14 | 20.28 | 19.88 | 220 | 0 | 0.0 |
27/08/2019 |
20.14
|
2,470 | 20.12 | 20.33 | 20.09 | 2,310 | 0 | 0.1 |
26/08/2019 |
20.12
|
270 | 19.88 | 20.36 | 19.93 | 70 | 0 | 0.0 |
23/08/2019 |
19.88
|
1,010 | 20.30 | 20.30 | 19.88 | 10 | 0 | 0.0 |
22/08/2019 |
20.30
|
3,600 | 20.33 | 20.33 | 20.14 | 1,500 | 0 | 0.1 |
21/08/2019 |
20.33
|
50 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
20/08/2019 |
20.33
|
670 | 20.36 | 20.36 | 19.98 | 190 | 0 | 0.0 |
19/08/2019 |
20.36
|
6,100 | 20.36 | 20.51 | 20.14 | 5,300 | 380 | 0.2 |
16/08/2019 |
20.36
|
10 | 20.25 | 20.36 | 20.36 | 10 | 0 | 0.0 |
15/08/2019 |
20.25
|
2,320 | 20.04 | 20.25 | 19.98 | 40 | 0 | 0.0 |
14/08/2019 |
20.04
|
5,690 | 20.04 | 20.41 | 19.93 | 30 | 120 | -0.0 |
13/08/2019 |
20.04
|
12,390 | 20.04 | 20.51 | 19.88 | 70 | 500 | -0.0 |
12/08/2019 |
20.04
|
3,320 | 20.04 | 20.14 | 19.08 | 690 | 240 | 0.0 |
09/08/2019 |
20.04
|
360 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
08/08/2019 |
20.04
|
920 | 20.09 | 20.14 | 20.04 | 10 | 10 | 0 |
07/08/2019 |
20.09
|
850 | 20.14 | 20.14 | 20.01 | 0 | 150 | -0.0 |
06/08/2019 |
20.14
|
3,010 | 20.14 | 20.36 | 19.72 | 40 | 0 | 0.0 |
05/08/2019 |
20.14
|
280 | 20.04 | 20.36 | 20.14 | 10 | 0 | 0.0 |
02/08/2019 |
20.04
|
540 | 20.09 | 20.25 | 20.04 | 10 | 0 | 0.0 |
01/08/2019 |
20.09
|
1,530 | 20.12 | 20.20 | 20.09 | 10 | 170 | -0.0 |
31/07/2019 |
20.12
|
660 | 20.20 | 20.20 | 20.09 | 0 | 110 | -0.0 |
30/07/2019 |
20.20
|
1,620 | 20.30 | 20.30 | 20.20 | 500 | 0 | 0.0 |
29/07/2019 |
20.30
|
800 | 20.22 | 20.30 | 20.14 | 20 | 0 | 0.0 |
26/07/2019 |
20.22
|
410 | 20.22 | 20.38 | 20.09 | 80 | 0 | 0.0 |
25/07/2019 |
20.22
|
980 | 20.20 | 20.22 | 20.14 | 20 | 0 | 0.0 |
24/07/2019 |
20.20
|
2,580 | 20.14 | 20.25 | 20.14 | 1,850 | 0 | 0.1 |
23/07/2019 |
20.14
|
940 | 20.14 | 20.20 | 20.14 | 0 | 0 | 0 |
22/07/2019 |
20.14
|
9,100 | 20.38 | 20.38 | 19.88 | 110 | 0 | 0.0 |
19/07/2019 |
20.38
|
140 | 20.38 | 20.38 | 20.12 | 40 | 0 | 0.0 |
18/07/2019 |
20.38
|
4,320 | 20.33 | 20.44 | 20.09 | 70 | 0 | 0.0 |
17/07/2019 |
20.33
|
7,550 | 20.30 | 20.46 | 20.14 | 130 | 2,860 | -0.1 |
16/07/2019 |
20.30
|
5,160 | 20.41 | 20.41 | 20.30 | 0 | 3,040 | -0.1 |
15/07/2019 |
20.41
|
5,010 | 20.41 | 20.46 | 20.41 | 1,420 | 0 | 0.1 |
12/07/2019 |
20.41
|
83,400 | 20.46 | 20.51 | 19.98 | 30 | 80,110 | -3.0 |