Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.10 | -1.52% | 11,547,600 | 1,797,220 | 128.1 |
69.50
72.50
71.40
|
2 tháng
(2024-07-22) |
3.70 | 5.47% | 32,462,500 | 4,943,267 | 345.6 |
66.70
73.30
71.40
|
3 tháng
(2024-06-20) |
7.40 | 11.56% | 55,344,700 | 5,908,470 | 410.8 |
61.90
73.30
71.40
|
6 tháng
(2024-03-22) |
5.70 | 8.68% | 102,452,500 | 4,468,197 | 320.9 |
50.50
73.30
71.40
|
12 tháng
(2023-09-25) |
4.32 | 6.44% | 172,847,500 | 1,351,481 | 105.8 |
50.50
73.30
71.40
|
24 tháng
(2022-09-29) |
-11.50 | -13.87% | 210,995,000 | 1,873,206 | 151.9 |
50.50
88.67
71.40
|
36 tháng
(2021-10-04) |
28.17 | 65.17% | 311,274,700 | 10,588,726 | 814.7 |
43.13
95.92
71.40
|
60 tháng
(2019-10-15) |
42.86 | 150.16% | 341,490,948 | 10,514,646 | 819.2 |
15.32
95.92
71.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
21.64
|
21,300 | 21.91 | 21.91 | 20.43 | 10,000 | 0 | 0.2 |
13/02/2019 |
21.91
|
16,200 | 21.36 | 21.91 | 20.99 | 15,000 | 0 | 0.3 |
12/02/2019 |
21.36
|
10,502 | 21.73 | 23.12 | 20.89 | 0 | 0 | 0 |
11/02/2019 |
21.73
|
1,200 | 20.71 | 21.73 | 21.73 | 0 | 0 | 0 |
01/02/2019 |
20.71
|
11,200 | 21.36 | 21.73 | 20.61 | 0 | 0 | 0 |
31/01/2019 |
21.36
|
1,114 | 20.52 | 21.36 | 20.43 | 1,000 | 0 | 0.0 |
30/01/2019 |
20.52
|
0 | 20.89 | 20.52 | 20.52 | 0 | 0 | 0 |
29/01/2019 |
20.89
|
3,500 | 21.17 | 21.17 | 20.34 | 1,000 | 0 | 0.0 |
28/01/2019 |
21.17
|
1,000 | 20.52 | 21.17 | 21.17 | 0 | 0 | 0 |
25/01/2019 |
20.52
|
4,400 | 21.08 | 21.08 | 20.43 | 0 | 0 | 0 |
24/01/2019 |
21.08
|
1,400 | 20.89 | 21.08 | 19.96 | 1,000 | 0 | 0.0 |
23/01/2019 |
20.89
|
3,100 | 21.17 | 21.17 | 19.96 | 1,000 | 0 | 0.0 |
22/01/2019 |
21.17
|
1,100 | 20.43 | 21.17 | 21.17 | 1,000 | 0 | 0.0 |
21/01/2019 |
20.43
|
4,400 | 20.80 | 21.45 | 19.96 | 0 | 0 | 0 |
18/01/2019 |
20.80
|
1,300 | 20.71 | 20.80 | 19.31 | 1,000 | 0 | 0.0 |
17/01/2019 |
20.71
|
2,000 | 20.80 | 20.80 | 20.24 | 1,000 | 0 | 0.0 |
16/01/2019 |
20.80
|
2,100 | 20.61 | 20.80 | 19.50 | 2,000 | 0 | 0.0 |
15/01/2019 |
20.61
|
500 | 20.80 | 21.36 | 20.61 | 0 | 0 | 0 |
14/01/2019 |
20.80
|
3,800 | 21.08 | 21.08 | 19.50 | 3,000 | 0 | 0.1 |
11/01/2019 |
21.08
|
2,200 | 21.26 | 21.26 | 18.57 | 0 | 0 | 0 |
10/01/2019 |
21.26
|
3,500 | 21.54 | 21.54 | 19.50 | 2,100 | 0 | 0.0 |
09/01/2019 |
21.54
|
100 | 21.08 | 21.54 | 21.54 | 0 | 0 | 0 |
08/01/2019 |
21.08
|
6,900 | 20.99 | 21.17 | 20.89 | 0 | 0 | 0 |
07/01/2019 |
20.99
|
222,600 | 21.08 | 21.08 | 18.48 | 159,200 | 0 | 3.2 |
04/01/2019 |
21.08
|
4,700 | 20.43 | 21.08 | 20.89 | 4,700 | 1,000 | 0.1 |
03/01/2019 |
20.43
|
12,700 | 22.29 | 22.29 | 20.43 | 0 | 0 | 0 |
02/01/2019 |
22.29
|
32,500 | 22.47 | 22.84 | 20.89 | 12,000 | 0 | 0.3 |
28/12/2018 |
22.47
|
1,104,800 | 23.03 | 23.21 | 21.54 | 1,045,000 | 0 | 25.8 |
27/12/2018 |
23.03
|
151,700 | 22.29 | 23.03 | 21.91 | 120,000 | 0 | 2.9 |
26/12/2018 |
22.29
|
109,800 | 21.73 | 22.29 | 21.36 | 90,000 | 0 | 2.1 |
25/12/2018 |
21.73
|
33,500 | 21.91 | 21.91 | 20.89 | 30,000 | 0 | 0.7 |
24/12/2018 |
21.91
|
85,900 | 22.10 | 22.10 | 20.89 | 48,000 | 0 | 1.1 |
21/12/2018 |
22.10
|
95,200 | 21.73 | 22.10 | 20.89 | 45,000 | 0 | 1.0 |
20/12/2018 |
21.73
|
41,100 | 21.64 | 21.73 | 20.89 | 40,000 | 0 | 0.9 |
19/12/2018 |
21.64
|
22,200 | 21.73 | 21.73 | 20.89 | 20,000 | 0 | 0.5 |
18/12/2018 |
21.73
|
42,000 | 21.64 | 21.73 | 19.59 | 35,000 | 0 | 0.8 |
17/12/2018 |
21.64
|
32,400 | 21.82 | 21.82 | 21.36 | 27,000 | 0 | 0.6 |
14/12/2018 |
21.82
|
45,400 | 21.64 | 21.82 | 21.36 | 36,000 | 0 | 0.8 |
13/12/2018 |
21.64
|
48,700 | 21.36 | 21.64 | 21.17 | 45,000 | 0 | 1.0 |
12/12/2018 |
21.36
|
31,000 | 21.17 | 21.36 | 20.89 | 30,000 | 0 | 0.7 |
11/12/2018 |
21.17
|
45,300 | 20.89 | 21.17 | 20.43 | 25,000 | 0 | 0.6 |
10/12/2018 |
20.89
|
11,000 | 20.80 | 20.89 | 20.80 | 10,000 | 0 | 0.2 |
07/12/2018 |
20.80
|
30,700 | 20.89 | 20.89 | 20.43 | 30,000 | 0 | 0.7 |
06/12/2018 |
20.89
|
33,800 | 20.99 | 20.99 | 19.13 | 30,000 | 0 | 0.7 |
05/12/2018 |
20.99
|
10,000 | 20.89 | 20.99 | 20.61 | 10,000 | 0 | 0.2 |
04/12/2018 |
20.89
|
31,400 | 20.61 | 20.89 | 18.94 | 30,000 | 0 | 0.7 |
03/12/2018 |
20.61
|
18,800 | 19.96 | 20.89 | 20.24 | 18,000 | 0 | 0.4 |
30/11/2018 |
19.96
|
11,200 | 20.06 | 20.43 | 19.59 | 7,000 | 0 | 0.2 |
29/11/2018 |
20.06
|
15,100 | 19.50 | 20.06 | 18.85 | 15,000 | 0 | 0.3 |
28/11/2018 |
19.50
|
1,000 | 18.39 | 19.50 | 18.57 | 1,000 | 0 | 0.0 |
27/11/2018 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
26/11/2018 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
23/11/2018 |
18.39
|
0 | 18.57 | 18.39 | 18.39 | 0 | 0 | 0 |
22/11/2018 |
18.57
|
15,000 | 18.57 | 18.57 | 18.01 | 0 | 0 | 0 |
21/11/2018 |
18.57
|
8,200 | 18.20 | 18.57 | 18.48 | 0 | 0 | 0 |
20/11/2018 |
18.20
|
100 | 18.39 | 18.39 | 18.20 | 0 | 0 | 0 |
19/11/2018 |
18.39
|
0 | 18.57 | 18.39 | 18.39 | 0 | 0 | 0 |
16/11/2018 |
18.57
|
12,900 | 17.46 | 18.57 | 17.64 | 0 | 0 | 0 |
15/11/2018 |
17.46
|
36,800 | 18.11 | 18.76 | 17.46 | 0 | 0 | 0 |
14/11/2018 |
18.11
|
900 | 18.29 | 18.39 | 18.11 | 0 | 0 | 0 |
13/11/2018 |
18.29
|
300 | 18.48 | 18.48 | 18.29 | 0 | 0 | 0 |
12/11/2018 |
18.48
|
30,200 | 18.20 | 18.48 | 17.92 | 0 | 0 | 0 |
09/11/2018 |
18.20
|
34,100 | 18.57 | 18.57 | 18.20 | 0 | 0 | 0 |
08/11/2018 |
18.57
|
1,000 | 18.29 | 18.57 | 18.39 | 0 | 0 | 0 |
07/11/2018 |
18.29
|
31,100 | 17.64 | 18.57 | 18.11 | 0 | 0 | 0 |
06/11/2018 |
17.64
|
6,700 | 17.83 | 17.92 | 17.64 | 0 | 0 | 0 |
05/11/2018 |
17.83
|
11,600 | 18.11 | 18.11 | 17.83 | 0 | 0 | 0 |
02/11/2018 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
01/11/2018 |
18.11
|
2,200 | 19.04 | 19.04 | 18.11 | 0 | 0 | 0 |
31/10/2018 |
19.04
|
10,300 | 18.11 | 19.04 | 17.83 | 10,000 | 0 | 0.2 |
30/10/2018 |
18.11
|
1,200 | 17.83 | 18.11 | 17.64 | 0 | 0 | 0 |
29/10/2018 |
17.83
|
20,800 | 17.92 | 18.48 | 17.83 | 0 | 0 | 0 |
26/10/2018 |
17.92
|
1,700 | 18.48 | 18.48 | 17.92 | 0 | 0 | 0 |
25/10/2018 |
18.48
|
18,300 | 17.83 | 18.48 | 18.39 | 0 | 0 | 0 |
24/10/2018 |
17.83
|
1,000 | 18.39 | 18.39 | 17.83 | 0 | 0 | 0 |
23/10/2018 |
18.39
|
40,845 | 18.57 | 19.69 | 18.39 | 0 | 0 | 0 |
22/10/2018 |
18.57
|
100 | 18.01 | 18.57 | 18.57 | 0 | 0 | 0 |
19/10/2018 |
18.01
|
9,900 | 17.83 | 18.20 | 17.83 | 0 | 0 | 0 |
18/10/2018 |
17.83
|
1,500 | 18.85 | 18.85 | 17.83 | 0 | 0 | 0 |
17/10/2018 |
18.85
|
18,800 | 17.83 | 18.85 | 17.18 | 4,000 | 0 | 0.1 |
16/10/2018 |
17.83
|
8,100 | 18.11 | 18.11 | 17.83 | 0 | 0 | 0 |
15/10/2018 |
18.11
|
2,900 | 18.29 | 18.29 | 18.11 | 0 | 0 | 0 |
12/10/2018 |
18.29
|
10,300 | 18.39 | 18.39 | 17.83 | 10,000 | 0 | 0.2 |
11/10/2018 |
18.39
|
11,000 | 18.66 | 18.66 | 17.18 | 0 | 0 | 0 |
10/10/2018 |
18.66
|
20,445 | 18.66 | 18.76 | 18.20 | 16,000 | 0 | 0.3 |
09/10/2018 |
18.66
|
27,500 | 18.39 | 19.59 | 17.18 | 20,000 | 0 | 0.4 |
08/10/2018 |
18.39
|
2,300 | 19.22 | 19.22 | 17.18 | 0 | 0 | 0 |
05/10/2018 |
19.22
|
2,300 | 20.24 | 20.24 | 18.94 | 0 | 0 | 0 |
04/10/2018 |
20.24
|
68,400 | 20.34 | 20.34 | 19.50 | 0 | 0 | 0 |
03/10/2018 |
20.34
|
6,000 | 20.71 | 20.71 | 20.34 | 0 | 0 | 0 |
02/10/2018 |
20.71
|
111,200 | 20.43 | 20.80 | 19.50 | 14,700 | 0 | 0.3 |
01/10/2018 |
20.43
|
103,800 | 18.29 | 20.89 | 18.11 | 14,500 | 0 | 0.3 |
28/09/2018 |
18.29
|
50,800 | 18.57 | 18.57 | 18.29 | 27,800 | 0 | 0.6 |
27/09/2018 |
18.57
|
25,500 | 18.48 | 18.85 | 18.01 | 19,000 | 1,000 | 0.4 |
26/09/2018 |
18.48
|
42,710 | 17.83 | 18.57 | 17.64 | 25,000 | 0 | 0.5 |
25/09/2018 |
17.83
|
67,100 | 16.90 | 18.11 | 16.90 | 45,000 | 0 | 0.9 |
24/09/2018 |
16.90
|
21,090 | 15.97 | 16.90 | 16.44 | 0 | 0 | 0 |
21/09/2018 |
15.97
|
72,600 | 14.58 | 15.97 | 13.65 | 10,000 | 0 | 0.2 |
20/09/2018 |
14.58
|
32,800 | 14.39 | 14.58 | 13.65 | 0 | 0 | 0 |
19/09/2018 |
14.39
|
7,000 | 13.00 | 14.39 | 13.28 | 0 | 0 | 0 |