Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
7.70 | 28.10% | 344,000 | -11,200 | -0.3 |
27.40
35.10
35.10
|
2 tháng
(2024-09-16) |
6.20 | 21.45% | 453,500 | -11,200 | -0.3 |
27.20
35.10
35.10
|
3 tháng
(2024-08-16) |
5.52 | 18.66% | 602,600 | -11,700 | -0.4 |
27.20
35.10
35.10
|
6 tháng
(2024-05-20) |
8.52 | 32.06% | 3,065,600 | -183,312 | -7.0 |
26.20
43.63
35.10
|
12 tháng
(2023-11-20) |
11.28 | 47.38% | 3,656,200 | -215,812 | -7.8 |
22.67
43.63
35.10
|
24 tháng
(2022-11-25) |
17.83 | 103.20% | 4,926,684 | -211,512 | -7.7 |
17.27
43.63
35.10
|
36 tháng
(2021-11-30) |
10.71 | 43.94% | 6,899,010 | -242,812 | -8.5 |
15.70
43.63
35.10
|
60 tháng
(2019-12-11) |
8.34 | 31.16% | 12,768,642 | -366,992 | -11.6 |
15.70
43.63
35.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/01/2020 |
23.81
|
300 | 23.42 | 23.81 | 23.81 | 0 | 0 | 0 |
15/01/2020 |
23.42
|
12,841 | 23.89 | 24.29 | 23.10 | 5,000 | 12,700 | -0.2 |
14/01/2020 |
23.89
|
410 | 23.89 | 24.93 | 23.89 | 0 | 0 | 0 |
13/01/2020 |
23.89
|
4,025 | 23.89 | 23.89 | 22.78 | 0 | 0 | 0 |
10/01/2020 |
23.89
|
600 | 22.86 | 23.89 | 23.89 | 100 | 0 | 0.0 |
09/01/2020 |
22.86
|
1,000 | 23.89 | 23.89 | 22.86 | 0 | 0 | 0 |
08/01/2020 |
23.89
|
300 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 |
07/01/2020 |
23.89
|
600 | 23.81 | 23.89 | 23.89 | 0 | 0 | 0 |
06/01/2020 |
23.81
|
1,065 | 23.73 | 23.89 | 23.81 | 0 | 0 | 0 |
03/01/2020 |
23.73
|
300 | 23.10 | 23.73 | 23.73 | 0 | 0 | 0 |
02/01/2020 |
23.10
|
7,734 | 26.28 | 26.28 | 23.10 | 0 | 0 | 0 |
31/12/2019 |
26.28
|
1,230 | 25.33 | 26.28 | 23.89 | 0 | 920 | -0.0 |
30/12/2019 |
25.33
|
3,200 | 27.08 | 27.08 | 25.33 | 200 | 0 | 0.0 |
27/12/2019 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 |
26/12/2019 |
27.08
|
2,041 | 25.09 | 28.67 | 26.52 | 0 | 0 | 0 |
25/12/2019 |
25.09
|
600 | 25.49 | 25.49 | 25.09 | 0 | 0 | 0 |
24/12/2019 |
25.49
|
620 | 25.73 | 27.16 | 25.49 | 0 | 0 | 0 |
23/12/2019 |
25.73
|
1,200 | 25.97 | 25.97 | 25.73 | 0 | 0 | 0 |
20/12/2019 |
25.97
|
4,100 | 26.28 | 26.28 | 25.97 | 0 | 0 | 0 |
19/12/2019 |
26.28
|
5,800 | 25.89 | 26.28 | 25.73 | 0 | 0 | 0 |
18/12/2019 |
25.89
|
9,700 | 26.28 | 26.36 | 25.89 | 0 | 0 | 0 |
17/12/2019 |
26.28
|
4,900 | 26.44 | 27.56 | 26.28 | 200 | 0 | 0.0 |
16/12/2019 |
26.44
|
1,510 | 27.08 | 27.80 | 26.36 | 0 | 0 | 0 |
13/12/2019 |
27.08
|
22,857 | 26.76 | 28.59 | 26.28 | 100 | 1,600 | -0.1 |
12/12/2019 |
26.76
|
2,400 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
11/12/2019 |
26.76
|
4,701 | 28.59 | 28.59 | 26.76 | 0 | 0 | 0 |
10/12/2019 |
28.59
|
1,436 | 27.88 | 28.67 | 26.28 | 0 | 0 | 0 |
09/12/2019 |
27.88
|
4,100 | 26.04 | 28.20 | 26.28 | 0 | 0 | 0 |
06/12/2019 |
26.04
|
1,000 | 27.08 | 27.08 | 26.04 | 0 | 0 | 0 |
05/12/2019 |
27.08
|
300 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 |
04/12/2019 |
27.08
|
100 | 25.89 | 27.08 | 27.08 | 0 | 0 | 0 |
03/12/2019 |
25.89
|
2,430 | 26.28 | 26.28 | 25.65 | 0 | 0 | 0 |
02/12/2019 |
26.28
|
4,170 | 27.08 | 27.08 | 25.49 | 150 | 0 | 0.0 |
29/11/2019 |
27.08
|
100 | 25.89 | 27.08 | 27.08 | 0 | 0 | 0 |
28/11/2019 |
25.89
|
320 | 27.08 | 27.08 | 25.89 | 200 | 0 | 0.0 |
27/11/2019 |
27.08
|
4,130 | 26.36 | 27.08 | 26.28 | 0 | 0 | 0 |
26/11/2019 |
26.36
|
4,800 | 26.44 | 26.44 | 26.36 | 0 | 0 | 0 |
25/11/2019 |
26.44
|
2,500 | 28.67 | 28.67 | 26.36 | 0 | 0 | 0 |
22/11/2019 |
28.67
|
200 | 26.28 | 28.67 | 28.67 | 0 | 0 | 0 |
21/11/2019 |
26.28
|
2,660 | 26.68 | 26.68 | 26.28 | 0 | 0 | 0 |
20/11/2019 |
26.68
|
1,122 | 26.60 | 26.68 | 26.68 | 0 | 0 | 0 |
19/11/2019 |
26.60
|
3,935 | 27.00 | 27.08 | 26.44 | 0 | 0 | 0 |
18/11/2019 |
27.00
|
807 | 26.92 | 27.00 | 26.36 | 0 | 400 | -0.0 |
15/11/2019 |
26.92
|
8,100 | 27.88 | 27.88 | 26.92 | 0 | 0 | 0 |
14/11/2019 |
27.88
|
4,650 | 27.88 | 27.88 | 27.08 | 0 | 0 | 0 |
13/11/2019 |
27.88
|
3,353 | 28.12 | 28.12 | 27.80 | 0 | 0 | 0 |
12/11/2019 |
28.12
|
2,230 | 27.80 | 28.12 | 27.88 | 0 | 0 | 0 |
11/11/2019 |
27.80
|
3,310 | 27.80 | 27.88 | 27.80 | 0 | 0 | 0 |
08/11/2019 |
27.80
|
12,200 | 28.04 | 28.67 | 27.80 | 0 | 0 | 0 |
07/11/2019 |
28.04
|
3,900 | 28.27 | 28.27 | 27.88 | 0 | 1,200 | -0.0 |
06/11/2019 |
28.27
|
7,700 | 28.67 | 29.47 | 27.88 | 600 | 0 | 0.0 |
05/11/2019 |
28.67
|
855 | 28.27 | 28.67 | 27.88 | 0 | 0 | 0 |
04/11/2019 |
28.27
|
10,770 | 27.88 | 28.27 | 27.88 | 800 | 2,000 | -0.0 |
01/11/2019 |
27.88
|
8,260 | 28.27 | 28.27 | 27.72 | 1,900 | 0 | 0.1 |
31/10/2019 |
28.27
|
2,300 | 28.51 | 29.07 | 28.27 | 0 | 0 | 0 |
30/10/2019 |
28.51
|
10,001 | 28.67 | 29.55 | 28.51 | 1,500 | 0 | 0.1 |
29/10/2019 |
28.67
|
6,200 | 29.07 | 32.26 | 28.67 | 0 | 0 | 0 |
28/10/2019 |
29.07
|
4,000 | 29.31 | 30.27 | 29.07 | 0 | 1,000 | -0.0 |
25/10/2019 |
29.31
|
2,770 | 29.47 | 30.11 | 29.31 | 0 | 0 | 0 |
24/10/2019 |
29.47
|
2,650 | 29.47 | 29.71 | 29.47 | 0 | 0 | 0 |
23/10/2019 |
29.47
|
5,110 | 29.15 | 30.43 | 29.47 | 1,000 | 0 | 0.0 |
22/10/2019 |
29.15
|
7,700 | 29.31 | 29.47 | 28.67 | 0 | 0 | 0 |
21/10/2019 |
29.31
|
500 | 29.47 | 29.55 | 29.31 | 0 | 0 | 0 |
18/10/2019 |
29.47
|
18,405 | 30.19 | 30.35 | 29.47 | 0 | 1,800 | -0.1 |
17/10/2019 |
30.19
|
2,640 | 30.27 | 30.43 | 29.31 | 0 | 0 | 0 |
16/10/2019 |
30.27
|
2,150 | 30.66 | 30.66 | 29.95 | 0 | 0 | 0 |
15/10/2019 |
30.66
|
1,850 | 30.27 | 30.66 | 30.27 | 0 | 0 | 0 |
14/10/2019 |
30.27
|
4,136 | 30.11 | 34.09 | 30.27 | 0 | 0 | 0 |
11/10/2019 |
30.11
|
8,200 | 29.55 | 30.11 | 29.47 | 0 | 0 | 0 |
10/10/2019 |
29.55
|
8,503 | 30.27 | 30.27 | 29.47 | 0 | 0 | 0 |
09/10/2019 |
30.27
|
11,510 | 30.27 | 31.06 | 29.15 | 0 | 0 | 0 |
08/10/2019 |
30.27
|
6,229 | 31.06 | 31.06 | 30.19 | 0 | 0 | 0 |
07/10/2019 |
31.06
|
10,509 | 30.90 | 31.06 | 30.66 | 0 | 0 | 0 |
04/10/2019 |
30.90
|
16,641 | 30.27 | 31.06 | 30.03 | 0 | 0 | 0 |
03/10/2019 |
30.27
|
16,254 | 29.31 | 30.43 | 29.31 | 0 | 700 | -0.0 |
02/10/2019 |
29.31
|
5,020 | 29.07 | 29.31 | 28.75 | 300 | 0 | 0.0 |
01/10/2019 |
29.07
|
850 | 29.47 | 29.47 | 29.07 | 0 | 0 | 0 |
30/09/2019 |
29.47
|
823 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 |
27/09/2019 |
29.47
|
3,770 | 29.07 | 29.47 | 29.07 | 0 | 500 | -0.0 |
26/09/2019 |
29.07
|
1,001 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 |
25/09/2019 |
29.07
|
7,341 | 28.83 | 29.63 | 29.07 | 0 | 2,000 | -0.1 |
24/09/2019 |
28.83
|
11,200 | 28.20 | 29.07 | 28.27 | 0 | 0 | 0 |
23/09/2019 |
28.20
|
17,790 | 28.35 | 28.75 | 28.20 | 0 | 5,800 | -0.2 |
20/09/2019 |
28.35
|
2,700 | 28.91 | 29.55 | 28.35 | 0 | 0 | 0 |
19/09/2019 |
28.91
|
1,057 | 29.31 | 29.71 | 28.91 | 0 | 0 | 0 |
18/09/2019 |
29.31
|
16,556 | 28.67 | 29.87 | 28.75 | 0 | 0 | 0 |
17/09/2019 |
28.67
|
6,481 | 27.24 | 28.67 | 27.48 | 0 | 2,000 | -0.1 |
16/09/2019 |
27.24
|
15,792 | 28.67 | 28.83 | 27.24 | 100 | 3,200 | -0.1 |
13/09/2019 |
28.67
|
6,020 | 30.11 | 30.11 | 28.51 | 0 | 800 | -0.0 |
12/09/2019 |
30.11
|
1,723 | 30.43 | 30.43 | 30.11 | 0 | 0 | 0 |
11/09/2019 |
30.43
|
5,569 | 27.88 | 30.43 | 27.72 | 100 | 500 | -0.0 |
10/09/2019 |
27.88
|
14,742 | 30.27 | 30.27 | 27.88 | 22 | 700 | -0.0 |
09/09/2019 |
30.27
|
6,820 | 30.43 | 30.43 | 28.67 | 200 | 0 | 0.0 |
06/09/2019 |
30.43
|
665 | 30.51 | 30.58 | 30.43 | 0 | 0 | 0 |
05/09/2019 |
30.51
|
11,260 | 28.67 | 30.51 | 27.96 | 0 | 0 | 0 |
04/09/2019 |
28.67
|
24,600 | 30.66 | 30.66 | 27.48 | 100 | 0 | 0.0 |
03/09/2019 |
30.66
|
22,301 | 31.54 | 31.54 | 30.66 | 0 | 5,000 | -0.2 |
30/08/2019 |
31.54
|
19,660 | 33.29 | 33.29 | 31.22 | 0 | 1,100 | -0.0 |
29/08/2019 |
33.29
|
143 | 32.97 | 33.29 | 33.29 | 0 | 0 | 0 |
28/08/2019 |
32.97
|
12,065 | 34.17 | 34.17 | 32.81 | 0 | 0 | 0 |