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) |
-0.55 | -1.12% | 119,700 | -11,372 | -0.5 |
48.40
51
48.40
|
2 tháng
(2024-07-22) |
0 | 0% | 964,300 | -11,072 | -0.5 |
48.40
51
48.40
|
3 tháng
(2024-06-21) |
-0.15 | -0.31% | 1,156,800 | -82,742 | -4.0 |
48.10
51
48.40
|
6 tháng
(2024-03-25) |
4.35 | 9.88% | 5,111,600 | -265,573 | -12.9 |
43.30
51.30
48.40
|
12 tháng
(2023-09-25) |
10.63 | 28.15% | 13,767,700 | -2,758,073 | -117.2 |
37.77
51.30
48.40
|
24 tháng
(2022-09-30) |
13.26 | 37.74% | 36,831,400 | -4,866,885 | -190.3 |
24.61
51.30
48.40
|
36 tháng
(2021-10-05) |
22.11 | 84.11% | 129,554,100 | -4,581,720 | -179.0 |
24.61
51.30
48.40
|
60 tháng
(2019-10-16) |
25.83 | 114.43% | 295,388,270 | -11,252,020 | -302.6 |
13.22
51.30
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
25.20
|
136,900 | 25.20 | 25.64 | 24.79 | 0 | 100 | -0.0 |
09/07/2019 |
25.20
|
100,330 | 25.76 | 25.76 | 25.07 | 0 | 0 | 0 |
08/07/2019 |
25.76
|
301,910 | 25.44 | 25.76 | 24.63 | 50,000 | 250 | 1.6 |
05/07/2019 |
25.44
|
650,590 | 27.01 | 27.01 | 25.44 | 11,000 | 0 | 0.4 |
04/07/2019 |
27.01
|
155,710 | 26.73 | 27.05 | 26.73 | 10,800 | 0 | 0.4 |
03/07/2019 |
26.73
|
139,490 | 26.89 | 27.05 | 26.65 | 0 | 0 | 0 |
02/07/2019 |
26.89
|
379,610 | 26.08 | 27.34 | 26.17 | 0 | 0 | 0 |
01/07/2019 |
26.08
|
83,060 | 25.80 | 26.25 | 25.84 | 0 | 0 | 0 |
28/06/2019 |
25.80
|
169,830 | 26.00 | 26.08 | 25.60 | 0 | 0 | 0 |
27/06/2019 |
26.00
|
187,010 | 25.92 | 26.61 | 25.60 | 50,000 | 0 | 1.6 |
26/06/2019 |
25.92
|
99,870 | 25.80 | 26.17 | 25.68 | 0 | 0 | 0 |
25/06/2019 |
25.80
|
184,790 | 26.25 | 26.65 | 25.68 | 0 | 0 | 0 |
24/06/2019 |
26.25
|
255,010 | 25.60 | 26.49 | 25.44 | 0 | 100 | -0.0 |
21/06/2019 |
25.60
|
83,450 | 25.72 | 25.76 | 25.36 | 0 | 0 | 0 |
20/06/2019 |
25.72
|
180,790 | 25.76 | 26.00 | 25.20 | 0 | 0 | 0 |
19/06/2019 |
25.76
|
466,570 | 25.60 | 26.65 | 25.76 | 250 | 0 | 0.0 |
18/06/2019 |
25.60
|
89,610 | 25.48 | 25.84 | 25.20 | 0 | 0 | 0 |
17/06/2019 |
25.48
|
185,180 | 25.12 | 25.52 | 25.03 | 0 | 0 | 0 |
14/06/2019 |
25.12
|
189,820 | 25.52 | 25.80 | 25.12 | 0 | 0 | 0 |
13/06/2019 |
25.52
|
185,920 | 25.84 | 25.84 | 25.52 | 0 | 0 | 0 |
12/06/2019 |
25.84
|
229,490 | 25.84 | 25.84 | 25.44 | 50,000 | 0 | 1.6 |
11/06/2019 |
25.84
|
387,290 | 25.03 | 26.12 | 24.87 | 0 | 0 | 0 |
10/06/2019 |
25.03
|
349,600 | 24.79 | 25.28 | 24.79 | 5,600 | 0 | 0.2 |
07/06/2019 |
24.79
|
926,500 | 23.18 | 24.79 | 23.18 | 0 | 0 | 0 |
06/06/2019 |
23.18
|
65,040 | 22.77 | 23.18 | 22.73 | 0 | 0 | 0 |
05/06/2019 |
22.77
|
65,520 | 22.93 | 23.02 | 22.61 | 0 | 0 | 0 |
04/06/2019 |
22.93
|
41,550 | 22.61 | 23.42 | 22.61 | 11,760 | 0 | 0.3 |
03/06/2019 |
22.61
|
143,130 | 23.10 | 23.10 | 22.45 | 57,980 | 0 | 1.6 |
31/05/2019 |
23.10
|
83,970 | 23.58 | 23.58 | 23.10 | 0 | 0 | 0 |
30/05/2019 |
23.58
|
148,610 | 23.42 | 23.82 | 23.42 | 200 | 0 | 0.0 |
29/05/2019 |
23.42
|
388,580 | 22.53 | 23.82 | 22.53 | 46,760 | 0 | 1.3 |
28/05/2019 |
22.53
|
250,340 | 22.29 | 22.69 | 22.21 | 70,000 | 0 | 2.0 |
27/05/2019 |
22.29
|
21,680 | 22.25 | 22.57 | 22.17 | 0 | 0 | 0 |
24/05/2019 |
22.25
|
113,950 | 22.29 | 22.37 | 22.17 | 0 | 0 | 0 |
23/05/2019 |
22.29
|
13,600 | 22.25 | 22.37 | 22.21 | 0 | 0 | 0 |
22/05/2019 |
22.25
|
167,050 | 22.05 | 22.61 | 21.93 | 0 | 0 | 0 |
21/05/2019 |
22.05
|
27,350 | 22.37 | 22.37 | 21.89 | 0 | 1,400 | -0.0 |
20/05/2019 |
22.37
|
39,140 | 22.01 | 22.61 | 21.93 | 0 | 0 | 0 |
17/05/2019 |
22.01
|
198,650 | 22.45 | 22.77 | 21.97 | 30,000 | 0 | 0.8 |
16/05/2019 |
22.45
|
251,220 | 23.02 | 23.06 | 22.45 | 54,510 | 0 | 1.5 |
15/05/2019 |
23.02
|
100,450 | 23.06 | 23.42 | 22.93 | 0 | 0 | 0 |
14/05/2019 |
23.06
|
220,300 | 23.06 | 23.22 | 22.65 | 51,070 | 0 | 1.5 |
13/05/2019 |
23.06
|
48,920 | 23.22 | 23.58 | 23.02 | 19,860 | 0 | 0.6 |
10/05/2019 |
23.22
|
11,010 | 23.18 | 23.42 | 23.02 | 1,410 | 0 | 0.0 |
09/05/2019 |
23.18
|
15,960 | 23.14 | 23.34 | 23.06 | 0 | 800 | -0.0 |
08/05/2019 |
23.14
|
34,790 | 23.14 | 23.38 | 23.02 | 19,160 | 0 | 0.5 |
07/05/2019 |
23.14
|
48,140 | 23.66 | 23.82 | 23.02 | 10,000 | 0 | 0.3 |
06/05/2019 |
23.66
|
28,750 | 23.42 | 23.82 | 23.18 | 0 | 0 | 0 |
03/05/2019 |
23.42
|
26,860 | 24.19 | 24.23 | 23.34 | 700 | 0 | 0.0 |
02/05/2019 |
24.19
|
87,180 | 23.90 | 24.39 | 23.90 | 50,800 | 10 | 1.5 |
26/04/2019 |
23.90
|
192,940 | 23.26 | 24.07 | 23.26 | 63,480 | 0 | 1.9 |
25/04/2019 |
23.26
|
23,420 | 23.26 | 23.50 | 23.10 | 0 | 0 | 0 |
24/04/2019 |
23.26
|
234,570 | 22.85 | 23.82 | 22.69 | 49,900 | 0 | 1.4 |
23/04/2019 |
22.85
|
43,910 | 22.89 | 22.93 | 22.45 | 0 | 0 | 0 |
22/04/2019 |
22.89
|
32,530 | 22.93 | 22.93 | 22.61 | 0 | 0 | 0 |
19/04/2019 |
22.93
|
40,060 | 22.69 | 23.02 | 22.61 | 0 | 0 | 0 |
18/04/2019 |
22.69
|
202,350 | 22.77 | 22.93 | 22.69 | 155,120 | 0 | 4.4 |
17/04/2019 |
22.77
|
87,470 | 23.10 | 23.26 | 22.77 | 2,530 | 0 | 0.1 |
16/04/2019 |
23.10
|
84,130 | 23.02 | 23.10 | 22.29 | 0 | 0 | 0 |
12/04/2019 |
23.02
|
395,870 | 23.26 | 23.26 | 21.64 | 34,750 | 0 | 1.0 |
11/04/2019 |
23.26
|
283,920 | 23.34 | 23.58 | 22.69 | 100,000 | 0 | 2.9 |
10/04/2019 |
23.34
|
354,640 | 23.18 | 23.42 | 22.69 | 159,880 | 0 | 4.6 |
09/04/2019 |
23.18
|
166,550 | 24.11 | 24.47 | 22.69 | 700 | 0 | 0.0 |
08/04/2019 |
24.11
|
394,410 | 23.82 | 24.23 | 23.42 | 325,000 | 0 | 9.6 |
05/04/2019 |
23.82
|
533,010 | 24.71 | 24.71 | 23.74 | 300,000 | 0 | 9.0 |
04/04/2019 |
24.71
|
295,930 | 24.39 | 24.79 | 24.23 | 64,880 | 9,120 | 1.7 |
03/04/2019 |
24.39
|
479,270 | 24.07 | 24.43 | 23.90 | 207,790 | 1,880 | 6.2 |
02/04/2019 |
24.07
|
302,760 | 23.82 | 24.23 | 23.54 | 232,270 | 0 | 6.9 |
01/04/2019 |
23.82
|
170,760 | 24.15 | 24.19 | 23.66 | 113,300 | 0 | 3.3 |
29/03/2019 |
24.15
|
403,230 | 24.23 | 24.31 | 23.66 | 529,990 | 0 | 15.4 |
28/03/2019 |
24.23
|
631,340 | 23.02 | 24.59 | 22.69 | 382,090 | 0 | 11.0 |
27/03/2019 |
23.02
|
682,630 | 23.02 | 23.10 | 22.93 | 591,920 | 0 | 16.9 |
26/03/2019 |
23.02
|
475,210 | 22.77 | 23.02 | 22.61 | 309,320 | 0 | 8.7 |
25/03/2019 |
22.77
|
626,490 | 23.26 | 23.26 | 22.21 | 626,880 | 0 | 17.8 |
22/03/2019 |
23.26
|
204,210 | 23.10 | 23.42 | 22.61 | 25,710 | 0 | 0.7 |
21/03/2019 |
23.10
|
370,520 | 23.10 | 23.58 | 23.10 | 200 | 0 | 0.0 |
20/03/2019 |
23.10
|
505,790 | 23.10 | 23.18 | 22.61 | 0 | 0 | 0 |
19/03/2019 |
23.10
|
640,310 | 22.85 | 23.26 | 22.61 | 173,450 | 0 | 4.9 |
18/03/2019 |
22.85
|
673,870 | 22.61 | 22.93 | 22.61 | 123,070 | 26,000 | 2.7 |
15/03/2019 |
22.61
|
754,640 | 22.05 | 22.85 | 22.01 | 0 | 0 | 0 |
14/03/2019 |
22.05
|
526,650 | 21.00 | 22.45 | 20.75 | 1,730,000 | 0 | 45.2 |
13/03/2019 |
21.00
|
577,960 | 21.00 | 21.16 | 21.00 | 30,000 | 0 | 0.8 |
12/03/2019 |
21.00
|
249,190 | 21.08 | 21.12 | 21.00 | 25,000 | 0 | 0.7 |
11/03/2019 |
21.08
|
282,200 | 21.08 | 21.40 | 21.00 | 0 | 0 | 0 |
08/03/2019 |
21.08
|
179,650 | 21.00 | 21.08 | 20.43 | 0 | 0 | 0 |
07/03/2019 |
21.00
|
342,560 | 21.00 | 21.48 | 20.75 | 0 | 0 | 0 |
06/03/2019 |
21.00
|
244,820 | 20.92 | 21.20 | 20.84 | 40,000 | 0 | 1.0 |
05/03/2019 |
20.92
|
437,420 | 20.31 | 21.24 | 20.31 | 70,000 | 0 | 1.8 |
04/03/2019 |
20.31
|
421,780 | 20.59 | 20.96 | 20.19 | 9,170 | 0 | 0.2 |
01/03/2019 |
20.59
|
551,910 | 20.47 | 20.84 | 20.19 | 50,000 | 0 | 1.3 |
28/02/2019 |
20.47
|
425,230 | 20.59 | 21.24 | 20.27 | 0 | 0 | 0 |
27/02/2019 |
20.59
|
1,008,260 | 19.62 | 20.79 | 19.46 | 0 | 0 | 0 |
26/02/2019 |
19.62
|
343,280 | 19.34 | 19.66 | 19.14 | 0 | 0 | 0 |
25/02/2019 |
19.34
|
322,870 | 18.98 | 19.34 | 18.98 | 0 | 0 | 0 |
22/02/2019 |
18.98
|
554,260 | 18.57 | 19.22 | 18.33 | 49,240 | 0 | 1.1 |
21/02/2019 |
18.57
|
302,790 | 18.78 | 18.98 | 18.41 | 161,440 | 0 | 3.7 |
20/02/2019 |
18.78
|
280,530 | 18.37 | 19.34 | 18.49 | 21,510 | 0 | 0.5 |
19/02/2019 |
18.37
|
1,154,360 | 17.40 | 18.61 | 17.36 | 72,000 | 0 | 1.6 |
18/02/2019 |
17.40
|
233,000 | 17.60 | 17.60 | 17.36 | 45,740 | 0 | 1.0 |
15/02/2019 |
17.60
|
182,490 | 17.28 | 17.77 | 17.36 | 2,000 | 0 | 0.0 |