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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
23
|
1,353,600 | 22.40 | 23 | 21.10 | 11,850 | 24,220 | -0.3 |
28/11/2019 |
22.40
|
787,450 | 22.30 | 22.50 | 21.90 | 5,320 | 0 | 0.1 |
27/11/2019 |
22.30
|
900,010 | 21.20 | 22.40 | 20.90 | 4,820 | 120,000 | -2.6 |
26/11/2019 |
21.20
|
1,067,270 | 20.20 | 21.30 | 20.30 | 39,200 | 620 | 0.8 |
25/11/2019 |
20.20
|
1,032,210 | 20 | 20.60 | 19.90 | 0 | 39,990 | -0.8 |
22/11/2019 |
20
|
1,791,320 | 19.15 | 20 | 19 | 7,950 | 0 | 0.2 |
21/11/2019 |
19.15
|
1,139,940 | 18.60 | 19.15 | 18.30 | 30,270 | 0 | 0.6 |
20/11/2019 |
18.60
|
530,810 | 18.50 | 18.70 | 18.25 | 3,770 | 9,700 | -0.1 |
19/11/2019 |
18.50
|
481,540 | 18.60 | 18.60 | 18.35 | 1,910 | 9,610 | -0.1 |
18/11/2019 |
18.60
|
761,660 | 17.85 | 18.60 | 17.55 | 5,250 | 250 | 0.1 |
15/11/2019 |
17.85
|
686,450 | 17.80 | 17.90 | 17.50 | 0 | 60 | -0.0 |
14/11/2019 |
17.80
|
717,470 | 17.95 | 18 | 17.70 | 0 | 3,360 | -0.1 |
13/11/2019 |
17.95
|
850,670 | 17.90 | 18.10 | 17.65 | 4,770 | 6,500 | -0.0 |
12/11/2019 |
17.90
|
946,780 | 17.40 | 17.90 | 17.10 | 27,160 | 0 | 0.5 |
11/11/2019 |
17.40
|
836,950 | 17.30 | 17.50 | 17 | 18,620 | 30,380 | -0.2 |
08/11/2019 |
17.30
|
562,610 | 17.40 | 17.60 | 17.10 | 0 | 3,920 | -0.1 |
07/11/2019 |
17.40
|
572,370 | 17.65 | 17.80 | 17.25 | 0 | 420 | -0.0 |
06/11/2019 |
17.65
|
940,040 | 17.65 | 18 | 17.50 | 27,550 | 0 | 0.5 |
05/11/2019 |
17.65
|
1,338,170 | 16.50 | 17.65 | 16.30 | 52,050 | 0 | 0.9 |
04/11/2019 |
16.50
|
675,080 | 16.10 | 16.50 | 16 | 37,850 | 0 | 0.6 |
01/11/2019 |
16.10
|
656,190 | 16 | 16.20 | 15.50 | 33,390 | 0 | 0.5 |
31/10/2019 |
16
|
724,260 | 16.30 | 16.30 | 15.90 | 7,000 | 0 | 0.1 |
30/10/2019 |
16.30
|
481,020 | 16.35 | 16.35 | 15.80 | 17,830 | 0 | 0.3 |
29/10/2019 |
16.35
|
576,110 | 16.40 | 16.50 | 15.85 | 17,250 | 0 | 0.3 |
28/10/2019 |
16.40
|
570,200 | 16.20 | 16.40 | 15.80 | 13,220 | 0 | 0.2 |
25/10/2019 |
16.20
|
763,160 | 16.05 | 16.50 | 15.90 | 12,590 | 0 | 0.2 |
24/10/2019 |
16.05
|
1,051,020 | 15 | 16.05 | 14.90 | 0 | 0 | 0 |
23/10/2019 |
15
|
396,490 | 15 | 15 | 14.75 | 0 | 1,910 | -0.0 |
22/10/2019 |
15
|
847,240 | 15 | 15 | 14.75 | 0 | 0 | 0 |
21/10/2019 |
15
|
490,250 | 15 | 15.10 | 14.60 | 0 | 0 | 0 |
18/10/2019 |
15
|
414,390 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
17/10/2019 |
15
|
748,310 | 15.20 | 15.25 | 14.85 | 0 | 60,000 | -0.9 |
16/10/2019 |
15.20
|
369,420 | 15.20 | 15.30 | 14.85 | 0 | 0 | 0 |
15/10/2019 |
15.20
|
417,910 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
14/10/2019 |
15.20
|
224,950 | 15.30 | 15.30 | 15.05 | 0 | 0 | 0 |
11/10/2019 |
15.30
|
213,940 | 15.20 | 15.40 | 14.95 | 0 | 0 | 0 |
10/10/2019 |
15.20
|
368,130 | 15.25 | 15.30 | 15.10 | 0 | 0 | 0 |
09/10/2019 |
15.25
|
269,570 | 15.40 | 15.40 | 15.05 | 0 | 0 | 0 |
08/10/2019 |
15.40
|
281,090 | 15.60 | 15.60 | 15.25 | 0 | 0 | 0 |
07/10/2019 |
15.60
|
223,840 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
04/10/2019 |
15.60
|
94,000 | 15.60 | 15.70 | 15.45 | 0 | 0 | 0 |
03/10/2019 |
15.60
|
297,500 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
02/10/2019 |
15.40
|
242,000 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
01/10/2019 |
15.80
|
222,670 | 15.85 | 15.85 | 15.65 | 0 | 0 | 0 |
30/09/2019 |
15.85
|
229,130 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
27/09/2019 |
15.90
|
255,310 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
26/09/2019 |
15.90
|
250,110 | 15.80 | 16 | 15.65 | 0 | 0 | 0 |
25/09/2019 |
15.80
|
437,800 | 16 | 16 | 15.80 | 6,110 | 0 | 0.1 |
24/09/2019 |
16
|
291,880 | 15.90 | 16 | 15.55 | 0 | 0 | 0 |
23/09/2019 |
15.90
|
308,590 | 16 | 16.10 | 15.60 | 0 | 0 | 0 |
20/09/2019 |
16
|
199,430 | 16 | 16.10 | 15.80 | 0 | 0 | 0 |
19/09/2019 |
16
|
244,630 | 15.70 | 16 | 15.60 | 1,140 | 0 | 0.0 |
18/09/2019 |
15.70
|
218,430 | 16 | 16 | 15.60 | 0 | 0 | 0 |
17/09/2019 |
16
|
311,980 | 16 | 16 | 15.50 | 0 | 0 | 0 |
16/09/2019 |
16
|
200,740 | 16.20 | 16.20 | 15.75 | 350 | 0 | 0.0 |
13/09/2019 |
16.20
|
408,340 | 15.45 | 16.30 | 15.45 | 0 | 0 | 0 |
12/09/2019 |
15.45
|
141,850 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
11/09/2019 |
15.50
|
106,160 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
10/09/2019 |
15.50
|
291,100 | 15.50 | 15.55 | 15.30 | 0 | 0 | 0 |
09/09/2019 |
15.50
|
449,410 | 15.55 | 15.60 | 15.20 | 0 | 0 | 0 |
06/09/2019 |
15.55
|
183,170 | 15.55 | 15.60 | 15.40 | 0 | 0 | 0 |
05/09/2019 |
15.55
|
145,810 | 15.50 | 15.55 | 15.30 | 0 | 0 | 0 |
04/09/2019 |
15.50
|
108,610 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
03/09/2019 |
15.50
|
350,120 | 15.60 | 15.60 | 15.45 | 0 | 0 | 0 |
30/08/2019 |
15.60
|
356,470 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
29/08/2019 |
15.60
|
261,940 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
28/08/2019 |
15.60
|
101,170 | 15.60 | 15.70 | 15.40 | 0 | 0 | 0 |
27/08/2019 |
15.60
|
115,190 | 15.80 | 16 | 15.60 | 0 | 0 | 0 |
26/08/2019 |
15.80
|
101,800 | 15.90 | 15.90 | 15.60 | 0 | 50,010 | -0.8 |
23/08/2019 |
15.90
|
126,240 | 16.20 | 16.20 | 15.60 | 0 | 847,765 | -12.8 |
22/08/2019 |
16.20
|
121,830 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
21/08/2019 |
16.20
|
356,220 | 15.70 | 16.20 | 15.70 | 50,010 | 60,000 | -0.2 |
20/08/2019 |
15.70
|
413,940 | 15 | 15.70 | 14.80 | 847,765 | 50,000 | 12.1 |
19/08/2019 |
15
|
89,610 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
16/08/2019 |
14.90
|
163,330 | 14.90 | 14.90 | 14.55 | 0 | 0 | 0 |
15/08/2019 |
14.90
|
68,300 | 15 | 15 | 14.80 | 0 | 0 | 0 |
14/08/2019 |
15
|
101,160 | 14.90 | 15 | 14.75 | 0 | 0 | 0 |
13/08/2019 |
14.90
|
101,400 | 15 | 15 | 14.70 | 0 | 0 | 0 |
12/08/2019 |
15
|
85,860 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
09/08/2019 |
15.10
|
107,240 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
08/08/2019 |
15.10
|
71,350 | 15.15 | 15.15 | 14.90 | 0 | 0 | 0 |
07/08/2019 |
15.15
|
103,070 | 15.15 | 15.20 | 15 | 0 | 0 | 0 |
06/08/2019 |
15.15
|
139,300 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
05/08/2019 |
15.40
|
186,520 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
02/08/2019 |
15.30
|
87,650 | 15.05 | 15.30 | 14.80 | 0 | 0 | 0 |
01/08/2019 |
15.05
|
616,970 | 14.85 | 15.10 | 14 | 0 | 830,640 | -12.2 |
31/07/2019 |
14.85
|
135,250 | 14.80 | 14.85 | 14.60 | 0 | 0 | 0 |
30/07/2019 |
14.80
|
52,670 | 14.85 | 14.85 | 14.55 | 100 | 0 | 0.0 |
29/07/2019 |
14.85
|
76,630 | 14.85 | 14.85 | 14.50 | 500,000 | 0 | 7.4 |
26/07/2019 |
14.85
|
179,160 | 14.85 | 14.85 | 14.40 | 0 | 0 | 0 |
25/07/2019 |
14.85
|
102,560 | 14.90 | 15 | 14.50 | 100 | 0 | 0.0 |
24/07/2019 |
14.90
|
92,540 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
23/07/2019 |
15.10
|
286,860 | 15.05 | 15.10 | 14.50 | 0 | 0 | 0 |
22/07/2019 |
15.05
|
122,150 | 15.50 | 15.50 | 15.05 | 100 | 0 | 0.0 |
19/07/2019 |
15.50
|
102,770 | 15.70 | 15.70 | 15.35 | 0 | 0 | 0 |
18/07/2019 |
15.70
|
49,080 | 15.75 | 15.75 | 15.50 | 0 | 0 | 0 |
17/07/2019 |
15.75
|
77,900 | 15.70 | 15.75 | 15.50 | 0 | 0 | 0 |
16/07/2019 |
15.70
|
114,980 | 15.60 | 15.70 | 15.45 | 0 | 0 | 0 |
15/07/2019 |
15.60
|
74,790 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
12/07/2019 |
15.70
|
63,180 | 15.75 | 15.75 | 15.60 | 0 | 0 | 0 |