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) |
-0.40 | -1% | 7,017,300 | 116,503 | 4.6 |
39.50
40.10
39.50
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.50
|
3 tháng
(2024-06-21) |
0.70 | 1.80% | 21,115,400 | 56,301 | 2.4 |
38.80
40.10
39.50
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.50
|
12 tháng
(2023-09-25) |
0.20 | 0.51% | 86,526,000 | -1,101,392 | -39.2 |
37
40.25
39.50
|
24 tháng
(2022-09-30) |
3.85 | 10.80% | 174,573,000 | -610,336 | -19.7 |
35
40.25
39.50
|
36 tháng
(2021-10-05) |
8.10 | 25.80% | 261,099,400 | -953,087 | -34.6 |
31.25
40.25
39.50
|
60 tháng
(2019-10-16) |
19.81 | 100.60% | 434,288,310 | -744,067 | -27.1 |
19.62
40.25
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
20.35
|
120,060 | 20.13 | 20.42 | 20.13 | 0 | 0 | 0 |
28/11/2019 |
20.13
|
130,670 | 20.42 | 20.42 | 19.98 | 0 | 0 | 0 |
27/11/2019 |
20.42
|
207,060 | 20.35 | 20.79 | 19.84 | 0 | 0 | 0 |
26/11/2019 |
20.35
|
163,050 | 20.13 | 20.42 | 19.98 | 0 | 0 | 0 |
25/11/2019 |
20.13
|
122,050 | 20.20 | 20.35 | 19.91 | 0 | 0 | 0 |
22/11/2019 |
20.20
|
174,530 | 20.49 | 21.00 | 19.69 | 0 | 0 | 0 |
21/11/2019 |
20.49
|
133,600 | 20.13 | 20.49 | 20.06 | 0 | 0 | 0 |
20/11/2019 |
20.13
|
158,710 | 20.20 | 20.42 | 19.98 | 0 | 0 | 0 |
19/11/2019 |
20.20
|
125,130 | 20.20 | 20.93 | 19.91 | 0 | 0 | 0 |
18/11/2019 |
20.20
|
193,010 | 20.13 | 20.57 | 20.06 | 0 | 0 | 0 |
15/11/2019 |
20.13
|
85,850 | 20.06 | 20.49 | 19.84 | 0 | 0 | 0 |
14/11/2019 |
20.06
|
109,870 | 20.27 | 20.86 | 19.84 | 0 | 0 | 0 |
13/11/2019 |
20.27
|
177,470 | 20.13 | 20.71 | 19.98 | 0 | 0 | 0 |
12/11/2019 |
20.13
|
181,300 | 19.98 | 20.49 | 19.76 | 0 | 0 | 0 |
11/11/2019 |
19.98
|
162,140 | 20.35 | 20.79 | 19.62 | 0 | 0 | 0 |
08/11/2019 |
20.35
|
152,170 | 20.06 | 20.35 | 19.69 | 0 | 0 | 0 |
07/11/2019 |
20.06
|
135,120 | 20.06 | 20.20 | 19.91 | 0 | 0 | 0 |
06/11/2019 |
20.06
|
376,450 | 20.42 | 20.86 | 19.69 | 0 | 0 | 0 |
05/11/2019 |
20.42
|
147,060 | 20.27 | 20.64 | 19.98 | 0 | 0 | 0 |
04/11/2019 |
20.27
|
78,770 | 20.20 | 20.35 | 19.98 | 0 | 0 | 0 |
01/11/2019 |
20.20
|
146,840 | 20.42 | 20.86 | 19.91 | 0 | 0 | 0 |
31/10/2019 |
20.42
|
230,360 | 20.20 | 20.57 | 19.98 | 0 | 0 | 0 |
30/10/2019 |
20.20
|
91,960 | 19.98 | 20.20 | 19.84 | 0 | 0 | 0 |
29/10/2019 |
19.98
|
183,930 | 20.42 | 20.79 | 19.69 | 0 | 0 | 0 |
28/10/2019 |
20.42
|
152,640 | 20.35 | 20.49 | 20.20 | 0 | 0 | 0 |
25/10/2019 |
20.35
|
115,460 | 20.20 | 20.35 | 20.20 | 0 | 0 | 0 |
24/10/2019 |
20.20
|
83,720 | 20.20 | 20.57 | 19.91 | 0 | 0 | 0 |
23/10/2019 |
20.20
|
156,930 | 20.06 | 20.27 | 19.91 | 0 | 0 | 0 |
22/10/2019 |
20.06
|
201,580 | 19.91 | 20.06 | 19.76 | 0 | 0 | 0 |
21/10/2019 |
19.91
|
93,100 | 19.98 | 20.20 | 19.69 | 0 | 0 | 0 |
18/10/2019 |
19.98
|
98,080 | 19.76 | 19.98 | 19.69 | 0 | 0 | 0 |
17/10/2019 |
19.76
|
130,760 | 19.69 | 19.91 | 19.62 | 0 | 0 | 0 |
16/10/2019 |
19.69
|
171,540 | 19.84 | 20.06 | 19.33 | 0 | 0 | 0 |
15/10/2019 |
19.84
|
146,730 | 19.98 | 19.98 | 19.76 | 0 | 0 | 0 |
14/10/2019 |
19.98
|
169,780 | 20.13 | 20.20 | 19.91 | 0 | 0 | 0 |
11/10/2019 |
20.13
|
138,370 | 19.98 | 20.27 | 19.69 | 0 | 0 | 0 |
10/10/2019 |
19.98
|
91,550 | 19.84 | 20.06 | 19.76 | 0 | 0 | 0 |
09/10/2019 |
19.84
|
113,910 | 19.69 | 19.91 | 19.62 | 0 | 0 | 0 |
08/10/2019 |
19.69
|
212,390 | 19.91 | 20.06 | 19.33 | 0 | 0 | 0 |
07/10/2019 |
19.91
|
122,470 | 19.69 | 19.91 | 19.62 | 0 | 0 | 0 |
04/10/2019 |
19.69
|
162,280 | 19.55 | 19.76 | 19.47 | 0 | 0 | 0 |
03/10/2019 |
19.55
|
191,470 | 19.62 | 19.76 | 19.18 | 0 | 0 | 0 |
02/10/2019 |
19.62
|
293,220 | 19.47 | 19.69 | 19.33 | 0 | 0 | 0 |
01/10/2019 |
19.47
|
105,410 | 19.40 | 19.62 | 19.40 | 0 | 0 | 0 |
30/09/2019 |
19.40
|
152,810 | 19.69 | 19.76 | 19.03 | 0 | 0 | 0 |
27/09/2019 |
19.69
|
188,320 | 19.84 | 20.06 | 19.40 | 0 | 0 | 0 |
26/09/2019 |
19.84
|
168,450 | 19.62 | 19.91 | 19.47 | 0 | 0 | 0 |
25/09/2019 |
19.62
|
219,060 | 19.55 | 19.69 | 19.03 | 0 | 0 | 0 |
24/09/2019 |
19.55
|
189,150 | 19.40 | 19.55 | 19.18 | 0 | 0 | 0 |
23/09/2019 |
19.40
|
81,730 | 19.25 | 19.47 | 19.18 | 0 | 0 | 0 |
20/09/2019 |
19.25
|
92,840 | 19.40 | 19.55 | 19.03 | 0 | 0 | 0 |
19/09/2019 |
19.40
|
176,330 | 19.47 | 19.76 | 18.96 | 0 | 0 | 0 |
18/09/2019 |
19.47
|
110,510 | 18.82 | 19.47 | 18.38 | 0 | 0 | 0 |
17/09/2019 |
18.82
|
104,560 | 19.25 | 19.25 | 18.45 | 0 | 0 | 0 |
16/09/2019 |
19.25
|
137,940 | 19.62 | 19.62 | 18.89 | 0 | 0 | 0 |
13/09/2019 |
19.62
|
105,290 | 19.51 | 19.69 | 19.51 | 0 | 0 | 0 |
12/09/2019 |
19.51
|
249,920 | 19.33 | 19.76 | 19.40 | 0 | 0 | 0 |
11/09/2019 |
19.33
|
168,070 | 19.18 | 19.47 | 19.25 | 0 | 0 | 0 |
10/09/2019 |
19.18
|
173,600 | 19.11 | 19.25 | 19.00 | 0 | 0 | 0 |
09/09/2019 |
19.11
|
81,420 | 19.14 | 19.14 | 19.03 | 0 | 0 | 0 |
06/09/2019 |
19.14
|
81,100 | 19.14 | 19.22 | 19.07 | 0 | 0 | 0 |
05/09/2019 |
19.14
|
123,500 | 19.18 | 19.25 | 19.14 | 0 | 0 | 0 |
04/09/2019 |
19.18
|
151,150 | 19.29 | 19.29 | 19.11 | 0 | 0 | 0 |
03/09/2019 |
19.29
|
101,590 | 19.29 | 19.33 | 19.18 | 0 | 0 | 0 |
30/08/2019 |
19.29
|
65,020 | 19.11 | 19.33 | 19.07 | 0 | 0 | 0 |
29/08/2019 |
19.11
|
164,810 | 19.11 | 19.11 | 19.00 | 0 | 0 | 0 |
28/08/2019 |
19.11
|
100,630 | 19.03 | 19.11 | 18.96 | 0 | 0 | 0 |
27/08/2019 |
19.03
|
287,730 | 19.11 | 19.14 | 19.03 | 0 | 0 | 0 |
26/08/2019 |
19.11
|
264,280 | 19.11 | 19.25 | 19.11 | 0 | 0 | 0 |
23/08/2019 |
19.11
|
153,810 | 19.03 | 19.11 | 19.03 | 0 | 0 | 0 |
22/08/2019 |
19.03
|
204,850 | 19.18 | 19.33 | 19.00 | 0 | 0 | 0 |
21/08/2019 |
19.18
|
127,150 | 19.25 | 19.33 | 19.18 | 0 | 0 | 0 |
20/08/2019 |
19.25
|
143,340 | 19.22 | 19.33 | 19.22 | 0 | 0 | 0 |
19/08/2019 |
19.22
|
124,940 | 19.36 | 19.36 | 19.22 | 0 | 0 | 0 |
16/08/2019 |
19.36
|
191,400 | 19.33 | 19.51 | 19.33 | 0 | 0 | 0 |
15/08/2019 |
19.33
|
93,050 | 19.51 | 19.51 | 19.25 | 0 | 0 | 0 |
14/08/2019 |
19.51
|
144,770 | 19.40 | 19.55 | 19.33 | 0 | 0 | 0 |
13/08/2019 |
19.40
|
131,460 | 19.47 | 19.58 | 19.40 | 0 | 0 | 0 |
12/08/2019 |
19.47
|
122,740 | 19.47 | 19.58 | 19.40 | 0 | 0 | 0 |
09/08/2019 |
19.47
|
158,240 | 19.25 | 19.55 | 19.25 | 0 | 0 | 0 |
08/08/2019 |
19.25
|
165,150 | 19.11 | 19.36 | 19.03 | 0 | 0 | 0 |
07/08/2019 |
19.11
|
113,290 | 19.07 | 19.14 | 19.00 | 0 | 0 | 0 |
06/08/2019 |
19.07
|
147,760 | 19.07 | 19.14 | 18.93 | 0 | 0 | 0 |
05/08/2019 |
19.07
|
162,760 | 19.11 | 19.11 | 18.89 | 0 | 0 | 0 |
02/08/2019 |
19.11
|
137,090 | 19.00 | 19.14 | 19.00 | 0 | 0 | 0 |
01/08/2019 |
19.00
|
152,550 | 19.36 | 19.40 | 18.82 | 0 | 0 | 0 |
31/07/2019 |
19.36
|
136,170 | 19.33 | 19.69 | 19.29 | 0 | 0 | 0 |
30/07/2019 |
19.33
|
164,070 | 18.89 | 19.36 | 18.85 | 0 | 0 | 0 |
29/07/2019 |
18.89
|
140,490 | 18.74 | 19.11 | 18.71 | 0 | 0 | 0 |
26/07/2019 |
18.74
|
169,250 | 18.71 | 18.74 | 18.34 | 500 | 0 | 0.0 |
25/07/2019 |
18.71
|
204,630 | 19.98 | 19.98 | 18.71 | 0 | 400 | -0.0 |
24/07/2019 |
19.98
|
285,880 | 21.37 | 21.70 | 19.98 | 0 | 0 | 0 |
23/07/2019 |
21.37
|
284,000 | 20.27 | 21.37 | 20.24 | 0 | 0 | 0 |
22/07/2019 |
20.27
|
427,070 | 19.18 | 20.27 | 17.65 | 400 | 0 | 0.0 |
19/07/2019 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
18/07/2019 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
17/07/2019 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
16/07/2019 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
15/07/2019 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
12/07/2019 |
19.18
|
299,800 | 18.67 | 19.18 | 18.67 | 0 | 0 | 0 |