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) |
-0.25 | -2.92% | 48,000 | -187 | -0.0 |
8.18
8.55
8.30
|
2 tháng
(2024-07-22) |
-0.09 | -1.07% | 242,200 | -24,087 | -0.2 |
8.16
9.36
8.30
|
3 tháng
(2024-06-24) |
0.03 | 0.36% | 841,800 | -49,587 | -0.5 |
8.16
10
8.30
|
6 tháng
(2024-03-25) |
-0.53 | -6% | 1,389,300 | -87,587 | -0.8 |
8.16
10
8.30
|
12 tháng
(2023-09-26) |
-0.50 | -5.68% | 3,096,500 | -157,487 | -1.4 |
7.90
10
8.30
|
24 tháng
(2022-10-03) |
-1.01 | -10.85% | 9,718,100 | -109,057 | -0.9 |
6.32
10.50
8.30
|
36 tháng
(2021-10-06) |
-5.15 | -38.29% | 39,836,900 | 50,543 | 1.7 |
6.32
18.15
8.30
|
60 tháng
(2019-10-17) |
-13.90 | -62.61% | 154,148,260 | 234,593 | 3.8 |
6.32
22.50
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
21.30
|
344,760 | 20.70 | 21.30 | 20.70 | 0 | 0 | 0 |
28/11/2019 |
20.70
|
361,100 | 20.80 | 20.90 | 20.65 | 13,770 | 0 | 0.3 |
27/11/2019 |
20.80
|
328,940 | 20.85 | 20.90 | 20.80 | 3,710 | 0 | 0.1 |
26/11/2019 |
20.85
|
421,090 | 20.85 | 20.95 | 20.75 | 0 | 0 | 0 |
25/11/2019 |
20.85
|
373,400 | 20.85 | 20.90 | 20.75 | 0 | 0 | 0 |
22/11/2019 |
20.85
|
278,940 | 21.05 | 21.05 | 20.85 | 0 | 0 | 0 |
21/11/2019 |
21.05
|
288,840 | 21.05 | 21.05 | 20.90 | 0 | 0 | 0 |
20/11/2019 |
21.05
|
303,600 | 21.25 | 21.25 | 20.95 | 0 | 0 | 0 |
19/11/2019 |
21.25
|
276,290 | 21.25 | 21.25 | 21 | 0 | 0 | 0 |
18/11/2019 |
21.25
|
304,480 | 21.25 | 21.30 | 21.10 | 0 | 0 | 0 |
15/11/2019 |
21.25
|
287,170 | 21.35 | 21.50 | 21.20 | 0 | 0 | 0 |
14/11/2019 |
21.35
|
276,940 | 21.65 | 21.65 | 21.30 | 0 | 4,480 | -0.1 |
13/11/2019 |
21.65
|
308,790 | 21.65 | 21.65 | 21.40 | 0 | 7,080 | -0.2 |
12/11/2019 |
21.65
|
297,350 | 21.90 | 21.95 | 21.45 | 0 | 14,570 | -0.3 |
11/11/2019 |
21.90
|
326,560 | 22.25 | 22.30 | 21.30 | 0 | 26,930 | -0.6 |
08/11/2019 |
22.25
|
282,140 | 22.35 | 22.40 | 22.20 | 0 | 0 | 0 |
07/11/2019 |
22.35
|
271,480 | 22.50 | 22.50 | 22.15 | 40 | 0 | 0.0 |
06/11/2019 |
22.50
|
308,570 | 22.50 | 22.55 | 22.35 | 0 | 1,480 | -0.0 |
05/11/2019 |
22.50
|
294,380 | 22.50 | 22.55 | 22.40 | 0 | 0 | 0 |
04/11/2019 |
22.50
|
291,190 | 22.50 | 22.60 | 22.40 | 680 | 0 | 0.0 |
01/11/2019 |
22.50
|
272,980 | 22.45 | 22.50 | 22.35 | 0 | 0 | 0 |
31/10/2019 |
22.45
|
303,560 | 22.40 | 22.50 | 22.35 | 1,740 | 0 | 0.0 |
30/10/2019 |
22.40
|
283,740 | 22.45 | 22.50 | 22.30 | 7,340 | 0 | 0.2 |
29/10/2019 |
22.45
|
257,440 | 22.40 | 22.45 | 22.30 | 3,600 | 0 | 0.1 |
28/10/2019 |
22.40
|
294,010 | 22.40 | 22.45 | 22.30 | 5,910 | 0 | 0.1 |
25/10/2019 |
22.40
|
301,950 | 22.25 | 22.40 | 22.15 | 14,070 | 0 | 0.3 |
24/10/2019 |
22.25
|
302,930 | 22.25 | 22.35 | 22.20 | 1,230 | 0 | 0.0 |
23/10/2019 |
22.25
|
280,270 | 22.25 | 22.30 | 22.15 | 13,600 | 2,500 | 0.2 |
22/10/2019 |
22.25
|
330,780 | 22.20 | 22.30 | 22.10 | 3,770 | 0 | 0.1 |
21/10/2019 |
22.20
|
289,330 | 22.20 | 22.25 | 22.10 | 0 | 0 | 0 |
18/10/2019 |
22.20
|
300,290 | 22.20 | 22.35 | 22.20 | 1,000 | 0 | 0.0 |
17/10/2019 |
22.20
|
278,230 | 22.30 | 22.35 | 22.20 | 0 | 0 | 0 |
16/10/2019 |
22.30
|
317,550 | 22.25 | 22.35 | 22.20 | 1,050 | 0 | 0.0 |
15/10/2019 |
22.25
|
295,790 | 22.25 | 22.30 | 22.15 | 500 | 0 | 0.0 |
14/10/2019 |
22.25
|
308,680 | 22.20 | 22.30 | 22.10 | 0 | 0 | 0 |
11/10/2019 |
22.20
|
244,300 | 22.15 | 22.20 | 22 | 0 | 0 | 0 |
10/10/2019 |
22.15
|
297,910 | 22 | 22.15 | 21.90 | 0 | 4,650 | -0.1 |
09/10/2019 |
22
|
317,340 | 21.80 | 22 | 21.70 | 0 | 0 | 0 |
08/10/2019 |
21.80
|
308,950 | 21.75 | 21.85 | 21.60 | 0 | 2,520 | -0.1 |
07/10/2019 |
21.75
|
282,950 | 21.75 | 21.80 | 21.60 | 0 | 0 | 0 |
04/10/2019 |
21.75
|
330,700 | 21.70 | 21.75 | 21.60 | 0 | 0 | 0 |
03/10/2019 |
21.70
|
306,450 | 21.60 | 21.70 | 21.45 | 390 | 0 | 0.0 |
02/10/2019 |
21.60
|
307,170 | 21.60 | 21.65 | 21.50 | 0 | 0 | 0 |
01/10/2019 |
21.60
|
304,720 | 21.55 | 21.60 | 21.50 | 0 | 0 | 0 |
30/09/2019 |
21.55
|
303,280 | 21.55 | 21.60 | 21.45 | 0 | 0 | 0 |
27/09/2019 |
21.55
|
305,690 | 21.40 | 21.60 | 21.35 | 0 | 1,000 | -0.0 |
26/09/2019 |
21.40
|
297,510 | 21.35 | 21.45 | 21.30 | 0 | 0 | 0 |
25/09/2019 |
21.35
|
288,040 | 21.30 | 21.35 | 21.25 | 1,910 | 0 | 0.0 |
24/09/2019 |
21.30
|
305,550 | 21.10 | 21.30 | 21.05 | 10 | 0 | 0.0 |
23/09/2019 |
21.10
|
310,770 | 21.05 | 21.20 | 21 | 0 | 0 | 0 |
20/09/2019 |
21.05
|
263,880 | 21 | 21.10 | 20.90 | 1,330 | 0 | 0.0 |
19/09/2019 |
21
|
296,250 | 21 | 21.05 | 20.90 | 1,000 | 0 | 0.0 |
18/09/2019 |
21
|
317,640 | 20.95 | 21.05 | 20.95 | 0 | 0 | 0 |
17/09/2019 |
20.95
|
315,090 | 20.90 | 20.95 | 20.75 | 0 | 0 | 0 |
16/09/2019 |
20.90
|
298,820 | 20.80 | 20.90 | 20.80 | 5,360 | 0 | 0.1 |
13/09/2019 |
20.80
|
324,860 | 20.80 | 20.85 | 20.80 | 0 | 0 | 0 |
12/09/2019 |
20.80
|
308,990 | 20.90 | 20.95 | 20.75 | 0 | 0 | 0 |
11/09/2019 |
20.90
|
298,010 | 20.95 | 21 | 20.80 | 0 | 0 | 0 |
10/09/2019 |
20.95
|
278,260 | 20.95 | 20.95 | 20.80 | 0 | 500 | -0.0 |
09/09/2019 |
20.95
|
316,110 | 20.90 | 21.15 | 20.60 | 0 | 500 | -0.0 |
06/09/2019 |
20.90
|
328,340 | 20.80 | 20.95 | 20.80 | 0 | 0 | 0 |
05/09/2019 |
20.80
|
284,020 | 20.65 | 20.80 | 20.65 | 0 | 0 | 0 |
04/09/2019 |
20.65
|
298,040 | 20.70 | 20.75 | 20.60 | 0 | 500 | -0.0 |
03/09/2019 |
20.70
|
301,970 | 20.60 | 20.70 | 20.45 | 0 | 0 | 0 |
30/08/2019 |
20.60
|
325,140 | 20.30 | 20.60 | 20.25 | 0 | 0 | 0 |
29/08/2019 |
20.30
|
272,720 | 20.15 | 20.30 | 20.15 | 40 | 0 | 0.0 |
28/08/2019 |
20.15
|
288,710 | 20.15 | 20.25 | 20.10 | 0 | 0 | 0 |
27/08/2019 |
20.15
|
303,540 | 20.10 | 20.25 | 20 | 2,000 | 0 | 0.0 |
26/08/2019 |
20.10
|
294,390 | 20.20 | 20.25 | 19.85 | 1,700 | 0 | 0.0 |
23/08/2019 |
20.20
|
238,470 | 20.05 | 20.20 | 20 | 0 | 0 | 0 |
22/08/2019 |
20.05
|
251,620 | 19.60 | 20.05 | 19.60 | 2,500 | 0 | 0.0 |
21/08/2019 |
19.60
|
245,130 | 19.10 | 19.60 | 19.05 | 2,000 | 0 | 0.0 |
20/08/2019 |
19.10
|
242,190 | 18.70 | 19.10 | 18.70 | 2,790 | 0 | 0.1 |
19/08/2019 |
18.70
|
246,800 | 18.45 | 18.70 | 18.40 | 0 | 0 | 0 |
16/08/2019 |
18.45
|
241,230 | 18.30 | 18.45 | 18.30 | 0 | 0 | 0 |
15/08/2019 |
18.30
|
235,060 | 18.30 | 18.30 | 18.15 | 0 | 0 | 0 |
14/08/2019 |
18.30
|
243,930 | 18.20 | 18.30 | 18.10 | 0 | 0 | 0 |
13/08/2019 |
18.20
|
221,520 | 18.15 | 18.20 | 17.90 | 0 | 0 | 0 |
12/08/2019 |
18.15
|
235,880 | 18.15 | 18.20 | 18 | 0 | 0 | 0 |
09/08/2019 |
18.15
|
237,470 | 18 | 18.60 | 18 | 0 | 0 | 0 |
08/08/2019 |
18
|
258,930 | 19.10 | 19.10 | 18 | 0 | 7,270 | -0.1 |
07/08/2019 |
19.10
|
229,480 | 19.10 | 19.30 | 19 | 0 | 0 | 0 |
06/08/2019 |
19.10
|
231,200 | 19.30 | 19.30 | 19.10 | 0 | 0 | 0 |
05/08/2019 |
19.30
|
253,790 | 19.35 | 19.35 | 19.15 | 0 | 1,000 | -0.0 |
02/08/2019 |
19.35
|
246,510 | 19.45 | 19.45 | 19.25 | 0 | 0 | 0 |
01/08/2019 |
19.45
|
264,060 | 19.30 | 19.75 | 19.25 | 0 | 100 | -0.0 |
31/07/2019 |
19.30
|
258,800 | 19.25 | 19.35 | 19.20 | 500 | 0 | 0.0 |
30/07/2019 |
19.25
|
225,270 | 19.30 | 19.40 | 19.20 | 0 | 0 | 0 |
29/07/2019 |
19.30
|
252,280 | 19.30 | 19.35 | 19.15 | 0 | 0 | 0 |
26/07/2019 |
19.30
|
233,810 | 19.35 | 19.35 | 19.20 | 0 | 0 | 0 |
25/07/2019 |
19.35
|
229,850 | 19.35 | 19.35 | 18.85 | 1,800 | 1,000 | 0.0 |
24/07/2019 |
19.35
|
268,770 | 19.60 | 19.65 | 19 | 0 | 0 | 0 |
23/07/2019 |
19.60
|
226,490 | 20 | 20 | 19 | 0 | 0 | 0 |
22/07/2019 |
20
|
214,070 | 20.65 | 20.70 | 20 | 600 | 0 | 0.0 |
19/07/2019 |
20.65
|
228,010 | 21.05 | 21.10 | 20.65 | 0 | 1,540 | -0.0 |
18/07/2019 |
21.05
|
221,020 | 21.55 | 21.55 | 21.05 | 300 | 0 | 0.0 |
17/07/2019 |
21.55
|
233,290 | 22.05 | 22.10 | 21.45 | 400 | 0 | 0.0 |
16/07/2019 |
22.05
|
228,540 | 22.10 | 22.20 | 22 | 0 | 0 | 0 |
15/07/2019 |
22.10
|
244,860 | 22.10 | 22.15 | 22.05 | 0 | 0 | 0 |
12/07/2019 |
22.10
|
254,970 | 22.05 | 22.10 | 22 | 0 | 0 | 0 |