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) |
-1 | -4.35% | 521,400 | -730,228 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,111,100 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-21) |
-1.95 | -8.14% | 2,101,500 | -697,528 | -15.6 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,449,200 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-25) |
1.80 | 8.91% | 31,756,300 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-09-30) |
2.60 | 13.40% | 176,307,700 | -834,364 | -18.8 |
11.95
26
22
|
36 tháng
(2021-10-05) |
-12.15 | -35.58% | 550,136,500 | -664,124 | -21.6 |
11.95
59.70
22
|
60 tháng
(2019-10-16) |
4.83 | 28.10% | 603,542,730 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
17.22
|
63,850 | 17.01 | 17.22 | 16.59 | 0 | 0 | 0 |
28/11/2019 |
17.01
|
158,020 | 17.05 | 17.42 | 17.01 | 0 | 0 | 0 |
27/11/2019 |
17.05
|
3,890 | 17.09 | 17.26 | 17.01 | 0 | 0 | 0 |
26/11/2019 |
17.09
|
790 | 17.09 | 17.09 | 17.01 | 0 | 0 | 0 |
25/11/2019 |
17.09
|
7,280 | 17.01 | 17.17 | 16.34 | 0 | 2,500 | -0.0 |
22/11/2019 |
17.01
|
17,400 | 17.26 | 17.51 | 17.01 | 4,500 | 10,000 | -0.1 |
21/11/2019 |
17.26
|
1,430 | 17.26 | 17.67 | 17.09 | 0 | 0 | 0 |
20/11/2019 |
17.26
|
3,400 | 17.34 | 17.34 | 16.92 | 0 | 0 | 0 |
19/11/2019 |
17.34
|
5,320 | 17.34 | 17.55 | 17.13 | 0 | 0 | 0 |
18/11/2019 |
17.34
|
1,620 | 17.42 | 17.42 | 17.30 | 0 | 0 | 0 |
15/11/2019 |
17.42
|
1,420 | 17.75 | 17.75 | 17.42 | 0 | 0 | 0 |
14/11/2019 |
17.75
|
13,810 | 17.51 | 17.75 | 17.26 | 0 | 0 | 0 |
13/11/2019 |
17.51
|
4,040 | 17.92 | 17.92 | 17.46 | 0 | 0 | 0 |
12/11/2019 |
17.92
|
45,860 | 17.46 | 17.92 | 17.46 | 0 | 0 | 0 |
11/11/2019 |
17.46
|
41,290 | 17.92 | 17.96 | 17.46 | 0 | 0 | 0 |
08/11/2019 |
17.92
|
3,940 | 17.67 | 17.92 | 17.67 | 0 | 0 | 0 |
07/11/2019 |
17.67
|
10,850 | 18.00 | 18.25 | 17.67 | 0 | 0 | 0 |
06/11/2019 |
18.00
|
459,150 | 17.42 | 18.58 | 17.42 | 0 | 0 | 0 |
05/11/2019 |
17.42
|
5,980 | 17.84 | 17.84 | 17.42 | 0 | 0 | 0 |
04/11/2019 |
17.84
|
98,400 | 17.17 | 17.92 | 17.17 | 0 | 0 | 0 |
01/11/2019 |
17.17
|
857,310 | 17.05 | 17.42 | 17.05 | 0 | 0 | 0 |
31/10/2019 |
17.05
|
125,830 | 17.22 | 17.42 | 17.01 | 0 | 0 | 0 |
30/10/2019 |
17.22
|
190,060 | 17.13 | 17.26 | 16.92 | 0 | 0 | 0 |
29/10/2019 |
17.13
|
29,600 | 17.34 | 17.34 | 17.09 | 0 | 0 | 0 |
28/10/2019 |
17.34
|
7,230 | 17.46 | 17.51 | 17.34 | 0 | 0 | 0 |
25/10/2019 |
17.46
|
4,510 | 17.38 | 17.71 | 17.38 | 0 | 0 | 0 |
24/10/2019 |
17.38
|
17,610 | 17.38 | 17.84 | 17.38 | 0 | 0 | 0 |
23/10/2019 |
17.38
|
28,590 | 17.26 | 17.38 | 17.26 | 0 | 0 | 0 |
22/10/2019 |
17.26
|
99,940 | 17.71 | 17.80 | 17.26 | 0 | 96,640 | -2.0 |
21/10/2019 |
17.71
|
46,540 | 17.42 | 17.84 | 17.22 | 0 | 0 | 0 |
18/10/2019 |
17.42
|
5,460 | 17.22 | 17.51 | 16.92 | 0 | 0 | 0 |
17/10/2019 |
17.22
|
49,630 | 17.17 | 17.63 | 17.05 | 0 | 0 | 0 |
16/10/2019 |
17.17
|
11,060 | 17.26 | 17.84 | 17.09 | 0 | 0 | 0 |
15/10/2019 |
17.26
|
10,040 | 17.84 | 17.84 | 17.26 | 0 | 0 | 0 |
14/10/2019 |
17.84
|
5,530 | 17.92 | 17.92 | 17.84 | 0 | 0 | 0 |
11/10/2019 |
17.92
|
10,100 | 17.75 | 17.92 | 17.22 | 0 | 0 | 0 |
10/10/2019 |
17.75
|
228,350 | 17.75 | 17.84 | 17.42 | 0 | 14,380 | -0.3 |
09/10/2019 |
17.75
|
59,810 | 17.84 | 17.92 | 17.75 | 0 | 0 | 0 |
08/10/2019 |
17.84
|
11,100 | 17.84 | 17.84 | 17.42 | 0 | 0 | 0 |
07/10/2019 |
17.84
|
107,800 | 17.67 | 17.84 | 17.63 | 0 | 0 | 0 |
04/10/2019 |
17.67
|
53,750 | 17.42 | 17.75 | 17.09 | 0 | 0 | 0 |
03/10/2019 |
17.42
|
12,660 | 17.42 | 17.42 | 17.09 | 0 | 0 | 0 |
02/10/2019 |
17.42
|
208,120 | 17.59 | 18.09 | 17.09 | 2,500 | 182,250 | -3.8 |
01/10/2019 |
17.59
|
135,380 | 16.92 | 17.75 | 16.88 | 0 | 0 | 0 |
30/09/2019 |
16.92
|
44,500 | 17.42 | 17.59 | 16.92 | 0 | 0 | 0 |
27/09/2019 |
17.42
|
36,320 | 17.42 | 17.59 | 16.84 | 0 | 0 | 0 |
26/09/2019 |
17.42
|
82,040 | 17.59 | 17.67 | 17.01 | 0 | 0 | 0 |
25/09/2019 |
17.59
|
16,320 | 17.75 | 17.75 | 17.13 | 0 | 0 | 0 |
24/09/2019 |
17.75
|
30,240 | 17.59 | 17.84 | 17.17 | 0 | 0 | 0 |
23/09/2019 |
17.59
|
342,800 | 18.00 | 18.13 | 17.59 | 0 | 0 | 0 |
20/09/2019 |
18.00
|
656,660 | 17.30 | 18.21 | 17.01 | 0 | 0 | 0 |
19/09/2019 |
17.30
|
664,770 | 16.18 | 17.30 | 15.76 | 0 | 0 | 0 |
18/09/2019 |
16.18
|
94,790 | 15.76 | 16.51 | 15.43 | 0 | 0 | 0 |
17/09/2019 |
15.76
|
81,700 | 15.97 | 16.05 | 15.76 | 0 | 0 | 0 |
16/09/2019 |
15.97
|
28,060 | 15.76 | 15.97 | 15.47 | 0 | 0 | 0 |
13/09/2019 |
15.76
|
18,620 | 16.18 | 16.34 | 15.76 | 0 | 0 | 0 |
12/09/2019 |
16.18
|
24,470 | 16.05 | 16.18 | 15.85 | 0 | 0 | 0 |
11/09/2019 |
16.05
|
586,970 | 16.26 | 16.59 | 15.35 | 0 | 0 | 0 |
10/09/2019 |
16.26
|
212,380 | 16.18 | 16.34 | 15.76 | 2,530 | 57,300 | -1.0 |
09/09/2019 |
16.18
|
30,120 | 16.34 | 16.34 | 16.01 | 0 | 0 | 0 |
06/09/2019 |
16.34
|
3,540 | 16.34 | 16.59 | 16.34 | 2,050 | 0 | 0.0 |
05/09/2019 |
16.34
|
26,810 | 16.51 | 16.92 | 16.34 | 0 | 0 | 0 |
04/09/2019 |
16.51
|
13,240 | 16.51 | 16.51 | 16.01 | 0 | 10 | -0.0 |
03/09/2019 |
16.51
|
32,290 | 17.09 | 17.09 | 16.39 | 0 | 0 | 0 |
30/08/2019 |
17.09
|
76,130 | 17.17 | 17.42 | 17.05 | 0 | 0 | 0 |
29/08/2019 |
17.17
|
188,790 | 16.59 | 17.42 | 16.76 | 2,000 | 0 | 0.0 |
28/08/2019 |
16.59
|
406,680 | 16.22 | 17.17 | 16.51 | 2,000 | 0 | 0.0 |
27/08/2019 |
16.22
|
108,340 | 16.59 | 16.68 | 16.22 | 0 | 0 | 0 |
26/08/2019 |
16.59
|
135,260 | 16.76 | 16.76 | 16.26 | 0 | 0 | 0 |
23/08/2019 |
16.76
|
2,340 | 16.59 | 16.84 | 16.30 | 0 | 0 | 0 |
22/08/2019 |
16.59
|
84,040 | 16.68 | 17.09 | 16.26 | 0 | 0 | 0 |
21/08/2019 |
16.68
|
267,200 | 16.68 | 16.97 | 16.59 | 0 | 100 | -0.0 |
20/08/2019 |
16.68
|
633,930 | 17.05 | 17.05 | 16.34 | 0 | 0 | 0 |
19/08/2019 |
17.05
|
158,900 | 17.42 | 17.67 | 17.01 | 0 | 0 | 0 |
16/08/2019 |
17.42
|
17,700 | 17.51 | 17.67 | 17.42 | 0 | 3,700 | -0.1 |
15/08/2019 |
17.51
|
138,550 | 17.51 | 17.67 | 17.42 | 0 | 0 | 0 |
14/08/2019 |
17.51
|
49,780 | 17.01 | 17.67 | 16.88 | 0 | 0 | 0 |
13/08/2019 |
17.01
|
12,190 | 17.01 | 17.26 | 17.01 | 0 | 0 | 0 |
12/08/2019 |
17.01
|
14,010 | 17.38 | 17.42 | 17.01 | 0 | 0 | 0 |
09/08/2019 |
17.38
|
39,580 | 17.67 | 17.84 | 17.34 | 0 | 0 | 0 |
08/08/2019 |
17.67
|
14,360 | 17.59 | 17.75 | 16.88 | 0 | 0 | 0 |
07/08/2019 |
17.59
|
47,720 | 17.63 | 17.63 | 17.59 | 0 | 0 | 0 |
06/08/2019 |
17.63
|
2,517,440 | 17.59 | 18.00 | 17.51 | 0 | 0 | 0 |
05/08/2019 |
17.59
|
9,860 | 17.75 | 17.84 | 17.59 | 0 | 0 | 0 |
02/08/2019 |
17.75
|
6,490 | 17.84 | 18.17 | 17.75 | 0 | 0 | 0 |
01/08/2019 |
17.84
|
59,490 | 17.88 | 18.25 | 17.51 | 0 | 0 | 0 |
31/07/2019 |
17.88
|
25,230 | 17.51 | 18.00 | 17.42 | 0 | 0 | 0 |
30/07/2019 |
17.51
|
27,260 | 17.84 | 18.09 | 17.51 | 0 | 0 | 0 |
29/07/2019 |
17.84
|
128,940 | 18.17 | 18.17 | 17.84 | 0 | 0 | 0 |
26/07/2019 |
18.17
|
23,800 | 18.17 | 18.34 | 18.17 | 0 | 0 | 0 |
25/07/2019 |
18.17
|
15,200 | 18.09 | 18.17 | 17.80 | 0 | 0 | 0 |
24/07/2019 |
18.09
|
22,300 | 18.17 | 18.17 | 17.26 | 0 | 0 | 0 |
23/07/2019 |
18.17
|
12,430 | 18.17 | 18.42 | 17.59 | 0 | 0 | 0 |
22/07/2019 |
18.17
|
7,590 | 17.92 | 18.17 | 17.51 | 0 | 0 | 0 |
19/07/2019 |
17.92
|
68,880 | 17.92 | 18.25 | 17.88 | 0 | 0 | 0 |
18/07/2019 |
17.92
|
16,420 | 18.17 | 18.63 | 17.67 | 0 | 0 | 0 |
17/07/2019 |
18.17
|
55,100 | 18.17 | 18.58 | 18.17 | 0 | 0 | 0 |
16/07/2019 |
18.17
|
41,690 | 18.25 | 18.50 | 18.17 | 0 | 0 | 0 |
15/07/2019 |
18.25
|
1,943,100 | 18.00 | 19.08 | 18.09 | 0 | 6,000 | -0.1 |
12/07/2019 |
18.00
|
46,660 | 18.00 | 18.09 | 17.84 | 0 | 0 | 0 |