Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-17) |
-1.96 | -4.92% | 404,800 | 36,750 | 1.6 |
37.80
42.46
37.80
|
2 tháng
(2024-11-18) |
1.08 | 2.95% | 535,700 | 32,750 | 1.4 |
36.33
42.46
37.80
|
3 tháng
(2024-10-18) |
1.42 | 3.90% | 856,000 | 9,450 | 0.6 |
35.70
42.46
37.80
|
6 tháng
(2024-07-22) |
3.25 | 9.40% | 2,455,300 | -245,350 | -8.8 |
33.64
42.46
37.80
|
12 tháng
(2024-01-22) |
4.52 | 13.57% | 4,230,100 | -32,550 | -0.9 |
32.06
42.46
37.80
|
24 tháng
(2023-01-27) |
4.86 | 14.76% | 6,773,400 | -332,750 | -16.6 |
30.61
42.46
37.80
|
36 tháng
(2022-02-07) |
6.91 | 22.37% | 11,032,600 | 437,840 | 16.9 |
28.89
42.46
37.80
|
60 tháng
(2020-02-12) |
17.92 | 90.18% | 19,256,910 | 890,330 | 26.7 |
17.39
42.46
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/11/2019 |
23.48
|
270,730 | 22.23 | 23.74 | 22.46 | 6,280 | 19,420 | -0.5 |
05/11/2019 |
22.23
|
46,610 | 21.83 | 22.29 | 21.83 | 1,000 | 9,520 | -0.3 |
04/11/2019 |
21.83
|
107,020 | 21.83 | 22.17 | 21.55 | 6,500 | 1,500 | 0.2 |
01/11/2019 |
21.83
|
18,140 | 21.66 | 21.89 | 21.66 | 440 | 3,160 | -0.1 |
31/10/2019 |
21.66
|
134,970 | 21.86 | 22.20 | 21.49 | 2,400 | 0 | 0.1 |
30/10/2019 |
21.86
|
43,870 | 21.83 | 21.94 | 21.66 | 6,400 | 27,310 | -0.8 |
29/10/2019 |
21.83
|
33,640 | 22.00 | 22.06 | 21.83 | 10,600 | 4,470 | 0.2 |
28/10/2019 |
22.00
|
140,130 | 22.23 | 22.34 | 21.09 | 25,800 | 79,900 | -2.0 |
25/10/2019 |
22.23
|
162,410 | 22.46 | 22.91 | 21.09 | 3,800 | 107,680 | -4.0 |
24/10/2019 |
22.46
|
50,780 | 22.71 | 22.71 | 22.23 | 90 | 21,720 | -0.8 |
23/10/2019 |
22.71
|
31,010 | 22.71 | 22.77 | 22.57 | 0 | 3,200 | -0.1 |
22/10/2019 |
22.71
|
101,690 | 22.51 | 22.74 | 22.29 | 38,040 | 27,080 | 0.4 |
21/10/2019 |
22.51
|
23,160 | 22.69 | 23.06 | 22.23 | 50 | 0 | 0.0 |
18/10/2019 |
22.69
|
125,110 | 22.23 | 23.03 | 22.46 | 47,400 | 0 | 1.9 |
17/10/2019 |
22.23
|
33,460 | 22.29 | 22.77 | 21.92 | 2,740 | 0 | 0.1 |
16/10/2019 |
22.29
|
9,240 | 22.23 | 22.77 | 22.06 | 0 | 0 | 0 |
15/10/2019 |
22.23
|
12,450 | 22.00 | 22.23 | 21.94 | 1,000 | 0 | 0.0 |
14/10/2019 |
22.00
|
33,250 | 22.34 | 22.34 | 21.94 | 0 | 0 | 0 |
11/10/2019 |
22.34
|
17,930 | 22.23 | 22.34 | 21.83 | 2,500 | 5,630 | -0.1 |
10/10/2019 |
22.23
|
146,880 | 21.83 | 22.23 | 21.20 | 3,200 | 122,000 | -4.5 |
09/10/2019 |
21.83
|
278,220 | 23.11 | 23.20 | 21.66 | 9,110 | 213,640 | -7.8 |
08/10/2019 |
23.11
|
87,130 | 22.69 | 23.20 | 22.71 | 0 | 2,000 | -0.1 |
07/10/2019 |
22.69
|
26,130 | 22.69 | 23.03 | 22.57 | 270 | 0 | 0.0 |
04/10/2019 |
22.69
|
113,510 | 22.23 | 22.74 | 22.12 | 0 | 48,100 | -1.9 |
03/10/2019 |
22.23
|
23,820 | 22.17 | 22.23 | 21.89 | 3,270 | 1,300 | 0.1 |
02/10/2019 |
22.17
|
23,560 | 22.09 | 22.17 | 22.00 | 490 | 0 | 0.0 |
01/10/2019 |
22.09
|
43,530 | 22.06 | 22.17 | 22.00 | 2,110 | 4,920 | -0.1 |
30/09/2019 |
22.06
|
12,060 | 22.06 | 22.23 | 21.89 | 0 | 2,000 | -0.1 |
27/09/2019 |
22.06
|
10,670 | 21.77 | 22.09 | 21.77 | 50 | 2,700 | -0.1 |
26/09/2019 |
21.77
|
26,260 | 22.23 | 22.23 | 21.77 | 14,500 | 0 | 0.6 |
25/09/2019 |
22.23
|
37,830 | 21.94 | 22.51 | 21.72 | 21,780 | 500 | 0.8 |
24/09/2019 |
21.94
|
50,510 | 21.26 | 21.94 | 21.20 | 30 | 5,000 | -0.2 |
23/09/2019 |
21.26
|
34,110 | 21.20 | 21.26 | 20.98 | 4,250 | 0 | 0.2 |
20/09/2019 |
21.20
|
29,890 | 21.15 | 21.37 | 21.15 | 0 | 2,000 | -0.1 |
19/09/2019 |
21.15
|
21,810 | 21.15 | 21.37 | 21.00 | 5,850 | 700 | 0.2 |
18/09/2019 |
21.15
|
39,070 | 21.43 | 21.55 | 21.12 | 8,420 | 7,480 | 0.0 |
17/09/2019 |
21.43
|
25,900 | 21.60 | 21.60 | 21.20 | 3,490 | 250 | 0.1 |
16/09/2019 |
21.60
|
11,500 | 21.60 | 22.23 | 21.43 | 3,590 | 0 | 0.1 |
13/09/2019 |
21.60
|
29,300 | 21.32 | 22.12 | 21.60 | 17,160 | 11,200 | 0.2 |
12/09/2019 |
21.32
|
8,880 | 21.32 | 21.32 | 21.09 | 4,770 | 4,800 | -0.0 |
11/09/2019 |
21.32
|
70,050 | 20.69 | 21.37 | 20.52 | 6,270 | 6,000 | 0.0 |
10/09/2019 |
20.69
|
67,140 | 21.26 | 21.60 | 20.69 | 32,000 | 5,500 | 1.0 |
09/09/2019 |
21.26
|
37,560 | 21.37 | 21.37 | 20.86 | 8,720 | 2,710 | 0.2 |
06/09/2019 |
21.37
|
20,760 | 21.03 | 21.37 | 20.86 | 50 | 1,000 | -0.0 |
05/09/2019 |
21.03
|
36,430 | 21.32 | 21.55 | 21.03 | 9,200 | 5,070 | 0.2 |
04/09/2019 |
21.32
|
77,520 | 22.23 | 22.23 | 20.69 | 17,430 | 11,970 | 0.2 |
03/09/2019 |
22.23
|
17,930 | 22.23 | 22.51 | 22.03 | 14,480 | 10 | 0.6 |
30/08/2019 |
22.23
|
38,290 | 22.17 | 22.23 | 21.66 | 10,310 | 9,000 | 0.1 |
29/08/2019 |
22.17
|
44,380 | 22.51 | 22.51 | 21.94 | 14,980 | 1,400 | 0.5 |
28/08/2019 |
22.51
|
13,570 | 22.80 | 22.86 | 22.51 | 2,650 | 0 | 0.1 |
27/08/2019 |
22.80
|
26,300 | 22.80 | 23.08 | 22.51 | 11,290 | 0 | 0.5 |
26/08/2019 |
22.80
|
26,210 | 23.08 | 23.28 | 22.46 | 2,600 | 0 | 0.1 |
23/08/2019 |
23.08
|
11,610 | 23.48 | 23.48 | 23.03 | 0 | 0 | 0 |
22/08/2019 |
23.48
|
55,700 | 23.08 | 23.60 | 22.97 | 3,000 | 0 | 0.1 |
21/08/2019 |
23.08
|
15,200 | 23.26 | 23.37 | 22.80 | 150 | 0 | 0.0 |
20/08/2019 |
23.26
|
104,840 | 22.51 | 23.37 | 22.51 | 4,750 | 0 | 0.2 |
19/08/2019 |
22.51
|
24,150 | 22.51 | 22.80 | 22.23 | 5,000 | 0 | 0.2 |
16/08/2019 |
22.51
|
53,020 | 22.69 | 22.97 | 22.26 | 0 | 9,180 | -0.4 |
15/08/2019 |
22.69
|
21,110 | 22.74 | 22.74 | 22.00 | 0 | 0 | 0 |
14/08/2019 |
22.74
|
39,790 | 23.08 | 23.37 | 22.60 | 3,900 | 0 | 0.2 |
13/08/2019 |
23.08
|
88,970 | 22.80 | 23.40 | 22.51 | 1,040 | 4,000 | -0.1 |
12/08/2019 |
22.80
|
71,040 | 23.37 | 23.37 | 22.46 | 7,150 | 0 | 0.3 |
09/08/2019 |
23.37
|
52,990 | 23.77 | 23.94 | 23.37 | 0 | 0 | 0 |
08/08/2019 |
23.77
|
46,520 | 23.91 | 23.94 | 23.48 | 10 | 0 | 0.0 |
07/08/2019 |
23.91
|
51,970 | 23.82 | 23.94 | 23.37 | 2,770 | 0 | 0.1 |
06/08/2019 |
23.82
|
122,340 | 24.11 | 24.51 | 23.65 | 3,000 | 0 | 0.1 |
05/08/2019 |
24.11
|
168,980 | 23.03 | 24.45 | 22.80 | 0 | 0 | 0 |
02/08/2019 |
23.03
|
45,080 | 23.26 | 23.26 | 22.63 | 1,000 | 670 | 0.0 |
01/08/2019 |
23.26
|
29,440 | 22.91 | 23.26 | 22.57 | 0 | 0 | 0 |
31/07/2019 |
22.91
|
50,010 | 21.83 | 23.08 | 21.83 | 50 | 1,980 | -0.1 |
30/07/2019 |
21.83
|
47,480 | 22.69 | 22.69 | 21.83 | 5,100 | 0 | 0.2 |
29/07/2019 |
22.69
|
33,690 | 22.69 | 22.69 | 22.06 | 0 | 2,760 | -0.1 |
26/07/2019 |
22.69
|
37,050 | 23.26 | 23.26 | 22.63 | 1,000 | 7,000 | -0.2 |
25/07/2019 |
23.26
|
37,590 | 23.37 | 23.60 | 23.08 | 400 | 0 | 0.0 |
24/07/2019 |
23.37
|
48,800 | 23.14 | 23.65 | 22.97 | 9,250 | 10,290 | -0.0 |
23/07/2019 |
23.14
|
87,810 | 22.80 | 23.37 | 22.29 | 140 | 6,080 | -0.2 |
22/07/2019 |
22.80
|
82,060 | 22.29 | 23.03 | 22.46 | 50 | 0 | 0.0 |
19/07/2019 |
22.29
|
82,500 | 22.29 | 22.57 | 22.23 | 1,770 | 23,320 | -0.8 |
18/07/2019 |
22.29
|
109,260 | 21.89 | 22.34 | 21.72 | 1,810 | 12,220 | -0.4 |
17/07/2019 |
21.89
|
68,310 | 22.00 | 22.51 | 21.89 | 3,350 | 16,000 | -0.5 |
16/07/2019 |
22.00
|
144,290 | 21.37 | 22.69 | 21.43 | 36,040 | 19,500 | 0.6 |
15/07/2019 |
21.37
|
92,570 | 20.98 | 21.43 | 21.20 | 5,000 | 790 | 0.2 |
12/07/2019 |
20.98
|
110,840 | 20.41 | 21.37 | 20.80 | 6,090 | 0 | 0.2 |
11/07/2019 |
20.41
|
39,870 | 19.49 | 20.41 | 19.66 | 2,500 | 0 | 0.1 |
10/07/2019 |
19.49
|
10,250 | 19.49 | 19.66 | 19.27 | 100 | 0 | 0.0 |
09/07/2019 |
19.49
|
26,820 | 19.32 | 19.55 | 19.27 | 0 | 0 | 0 |
08/07/2019 |
19.32
|
6,000 | 19.38 | 19.38 | 19.32 | 3,100 | 40 | 0.1 |
05/07/2019 |
19.38
|
13,350 | 19.38 | 19.38 | 19.21 | 3,760 | 0 | 0.1 |
04/07/2019 |
19.38
|
34,560 | 19.38 | 19.38 | 19.27 | 21,730 | 5,100 | 0.6 |
03/07/2019 |
19.38
|
4,000 | 19.15 | 19.38 | 19.32 | 0 | 100 | -0.0 |
02/07/2019 |
19.15
|
5,880 | 19.09 | 19.38 | 19.15 | 0 | 0 | 0 |
01/07/2019 |
19.09
|
2,160 | 19.09 | 19.66 | 19.09 | 1,870 | 0 | 0.1 |
28/06/2019 |
19.09
|
6,040 | 19.32 | 19.32 | 18.98 | 4,970 | 0 | 0.2 |
27/06/2019 |
19.32
|
14,050 | 19.32 | 19.38 | 19.32 | 12,210 | 0 | 0.4 |
26/06/2019 |
19.32
|
6,660 | 18.81 | 19.38 | 18.92 | 5,250 | 0 | 0.2 |
25/06/2019 |
18.81
|
16,730 | 18.87 | 19.04 | 18.81 | 2,150 | 0 | 0.1 |
24/06/2019 |
18.87
|
10,960 | 18.81 | 18.87 | 18.78 | 3,460 | 0 | 0.1 |
21/06/2019 |
18.81
|
8,760 | 18.72 | 18.81 | 18.72 | 5,000 | 0 | 0.2 |
20/06/2019 |
18.72
|
710 | 18.58 | 18.81 | 18.58 | 0 | 0 | 0 |
19/06/2019 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |