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) |
-0.10 | -0.73% | 316,600 | -10,600 | -0.1 |
13.35
13.95
13.55
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 695,100 | -21,400 | -0.3 |
13.35
14.70
13.55
|
3 tháng
(2024-06-24) |
-1.40 | -9.33% | 1,008,600 | -21,400 | -0.3 |
13.35
15.10
13.55
|
6 tháng
(2024-03-25) |
-2.40 | -15% | 3,117,500 | -44,200 | -0.6 |
13.35
16.10
13.55
|
12 tháng
(2023-09-26) |
-4.95 | -26.68% | 7,255,500 | -50,528 | -0.8 |
13.35
18.75
13.55
|
24 tháng
(2022-10-03) |
-3.50 | -20.47% | 20,623,600 | -101,936 | -4.0 |
12.90
23
13.55
|
36 tháng
(2021-10-06) |
-8.94 | -39.66% | 74,346,400 | -202,956 | -4.0 |
12.90
63.33
13.55
|
60 tháng
(2019-10-17) |
-3.31 | -19.55% | 100,885,930 | -871,266 | -13.2 |
11.64
63.33
13.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
23.19
|
20,770 | 23.02 | 23.19 | 22.43 | 10 | 375,630 | -10.1 |
14/02/2019 |
23.02
|
1,100 | 22.39 | 23.02 | 22.56 | 0 | 370,000 | -10.0 |
13/02/2019 |
22.39
|
152,070 | 23.44 | 23.44 | 22.35 | 10 | 489,170 | -13.2 |
12/02/2019 |
23.44
|
38,620 | 23.53 | 23.57 | 22.77 | 20 | 369,660 | -10.0 |
11/02/2019 |
23.53
|
5,170 | 23.19 | 23.53 | 22.77 | 0 | 0 | 0 |
01/02/2019 |
23.19
|
7,320 | 23.11 | 23.19 | 22.73 | 10 | 0 | 0.0 |
31/01/2019 |
23.11
|
5,620 | 23.11 | 23.32 | 22.60 | 40 | 0 | 0.0 |
30/01/2019 |
23.11
|
8,740 | 23.61 | 23.61 | 22.89 | 0 | 2,970 | -0.1 |
29/01/2019 |
23.61
|
52,370 | 23.74 | 23.74 | 23.02 | 0 | 14,160 | -0.4 |
28/01/2019 |
23.74
|
25,400 | 23.61 | 23.74 | 22.77 | 170 | 10,330 | -0.3 |
25/01/2019 |
23.61
|
16,230 | 22.68 | 23.61 | 22.60 | 30 | 3,000 | -0.1 |
24/01/2019 |
22.68
|
2,220 | 22.98 | 22.98 | 22.68 | 1,000 | 0 | 0.0 |
23/01/2019 |
22.98
|
18,360 | 23.11 | 23.11 | 22.60 | 0 | 3,900 | -0.1 |
22/01/2019 |
23.11
|
4,740 | 23.61 | 23.61 | 23.11 | 0 | 0 | 0 |
21/01/2019 |
23.61
|
14,610 | 23.19 | 23.61 | 23.11 | 0 | 0 | 0 |
18/01/2019 |
23.19
|
44,220 | 22.68 | 23.36 | 22.43 | 5,100 | 0 | 0.1 |
17/01/2019 |
22.68
|
8,580 | 22.18 | 22.94 | 21.92 | 40 | 3,340 | -0.1 |
16/01/2019 |
22.18
|
14,820 | 22.60 | 23.02 | 22.01 | 1,060 | 5,700 | -0.1 |
15/01/2019 |
22.60
|
10,500 | 22.68 | 23.15 | 22.60 | 10 | 3,000 | -0.1 |
14/01/2019 |
22.68
|
720 | 22.94 | 22.94 | 22.35 | 20 | 0 | 0.0 |
11/01/2019 |
22.94
|
21,770 | 22.47 | 23.15 | 22.01 | 20 | 5,500 | -0.1 |
10/01/2019 |
22.47
|
3,190 | 23.02 | 23.02 | 22.35 | 10 | 0 | 0.0 |
09/01/2019 |
23.02
|
12,490 | 22.77 | 23.61 | 22.35 | 30 | 3,460 | -0.1 |
08/01/2019 |
22.77
|
1,080 | 22.68 | 22.77 | 22.01 | 120 | 0 | 0.0 |
07/01/2019 |
22.68
|
44,350 | 22.56 | 22.68 | 21.59 | 150 | 12,670 | -0.3 |
04/01/2019 |
22.56
|
6,440 | 22.01 | 23.36 | 22.35 | 20 | 0 | 0.0 |
03/01/2019 |
22.01
|
10,800 | 22.77 | 23.61 | 22.01 | 430 | 2,230 | -0.0 |
02/01/2019 |
22.77
|
2,480 | 23.36 | 23.36 | 22.77 | 10 | 0 | 0.0 |
28/12/2018 |
23.36
|
28,320 | 23.36 | 23.36 | 22.43 | 70 | 7,000 | -0.2 |
27/12/2018 |
23.36
|
48,020 | 22.56 | 23.61 | 22.60 | 90 | 0 | 0.0 |
26/12/2018 |
22.56
|
10,430 | 22.43 | 22.60 | 22.09 | 20 | 0 | 0.0 |
25/12/2018 |
22.43
|
7,380 | 22.60 | 22.77 | 22.18 | 200 | 0 | 0.0 |
24/12/2018 |
22.60
|
7,200 | 22.94 | 23.32 | 22.26 | 30 | 10 | 0.0 |
21/12/2018 |
22.94
|
50,720 | 22.18 | 23.70 | 22.35 | 170 | 0 | 0.0 |
20/12/2018 |
22.18
|
11,270 | 21.92 | 22.35 | 21.92 | 0 | 3,000 | -0.1 |
19/12/2018 |
21.92
|
6,490 | 22.18 | 22.18 | 21.76 | 10 | 0 | 0.0 |
18/12/2018 |
22.18
|
3,420 | 21.76 | 22.26 | 21.76 | 30 | 1,000 | -0.0 |
17/12/2018 |
21.76
|
45,780 | 22.26 | 22.60 | 21.67 | 20 | 7,640 | -0.2 |
14/12/2018 |
22.26
|
25,590 | 22.52 | 22.68 | 22.26 | 30 | 7,260 | -0.2 |
13/12/2018 |
22.52
|
7,310 | 22.73 | 22.77 | 22.35 | 0 | 2,690 | -0.1 |
12/12/2018 |
22.73
|
12,530 | 22.77 | 23.02 | 22.30 | 180 | 3,700 | -0.1 |
11/12/2018 |
22.77
|
4,310 | 22.77 | 23.19 | 22.43 | 0 | 0 | 0 |
10/12/2018 |
22.77
|
4,440 | 22.35 | 22.85 | 22.35 | 10 | 800 | -0.0 |
07/12/2018 |
22.35
|
54,220 | 22.39 | 23.02 | 22.35 | 3,010 | 29,190 | -0.7 |
06/12/2018 |
22.39
|
3,370 | 22.64 | 22.68 | 22.39 | 1,000 | 1,000 | -0 |
05/12/2018 |
22.64
|
3,480 | 22.43 | 22.94 | 22.26 | 30 | 1,000 | -0.0 |
04/12/2018 |
22.43
|
3,330 | 22.43 | 22.77 | 22.43 | 10 | 400 | -0.0 |
03/12/2018 |
22.43
|
18,560 | 22.68 | 22.94 | 22.26 | 3,460 | 8,410 | -0.1 |
30/11/2018 |
22.68
|
20,510 | 22.52 | 22.94 | 22.35 | 16,130 | 8,750 | 0.2 |
29/11/2018 |
22.52
|
52,240 | 22.94 | 22.94 | 22.22 | 25,000 | 23,400 | 0.0 |
28/11/2018 |
22.94
|
31,300 | 22.52 | 23.02 | 22.43 | 22,580 | 9,500 | 0.4 |
27/11/2018 |
22.52
|
18,960 | 23.23 | 23.27 | 22.52 | 10 | 8,610 | -0.2 |
26/11/2018 |
23.23
|
15,540 | 23.32 | 23.48 | 22.35 | 5,040 | 0 | 0.1 |
23/11/2018 |
23.32
|
2,140 | 22.52 | 23.57 | 22.77 | 20 | 530 | -0.0 |
22/11/2018 |
22.52
|
52,460 | 23.61 | 23.70 | 22.35 | 12,660 | 25,910 | -0.4 |
21/11/2018 |
23.61
|
4,580 | 23.57 | 23.61 | 23.19 | 20 | 1,140 | -0.0 |
20/11/2018 |
23.57
|
2,470 | 23.61 | 23.61 | 23.23 | 910 | 0 | 0.0 |
19/11/2018 |
23.61
|
330 | 23.53 | 23.61 | 23.61 | 300 | 0 | 0.0 |
16/11/2018 |
23.53
|
1,560 | 23.40 | 23.61 | 23.27 | 20 | 0 | 0.0 |
15/11/2018 |
23.40
|
6,260 | 23.15 | 23.40 | 23.11 | 1,330 | 1,720 | -0.0 |
14/11/2018 |
23.15
|
14,170 | 23.36 | 23.53 | 23.02 | 11,810 | 6,670 | 0.1 |
13/11/2018 |
23.36
|
390 | 23.40 | 23.78 | 23.19 | 20 | 0 | 0.0 |
12/11/2018 |
23.40
|
5,730 | 23.32 | 23.70 | 23.27 | 10 | 1,630 | -0.0 |
09/11/2018 |
23.32
|
1,400 | 23.32 | 23.78 | 23.32 | 20 | 0 | 0.0 |
08/11/2018 |
23.32
|
2,620 | 23.70 | 23.86 | 23.32 | 10 | 0 | 0.0 |
07/11/2018 |
23.70
|
3,510 | 23.70 | 23.70 | 23.27 | 2,760 | 1,000 | 0.0 |
06/11/2018 |
23.70
|
7,450 | 23.61 | 23.86 | 23.23 | 3,440 | 2,000 | 0.0 |
05/11/2018 |
23.61
|
780 | 23.86 | 23.86 | 23.44 | 200 | 0 | 0.0 |
02/11/2018 |
23.86
|
160 | 22.94 | 23.86 | 23.61 | 60 | 0 | 0.0 |
01/11/2018 |
22.94
|
13,540 | 22.94 | 24.03 | 22.77 | 10 | 4,000 | -0.1 |
31/10/2018 |
22.94
|
24,160 | 22.94 | 24.37 | 22.94 | 15,150 | 7,000 | 0.2 |
30/10/2018 |
22.94
|
27,400 | 23.15 | 24.45 | 22.22 | 4,120 | 7,060 | -0.1 |
29/10/2018 |
23.15
|
38,040 | 24.71 | 24.71 | 23.15 | 10,010 | 10,500 | -0.0 |
26/10/2018 |
24.71
|
12,430 | 24.24 | 24.88 | 23.86 | 30 | 3,500 | -0.1 |
25/10/2018 |
24.24
|
25,490 | 24.71 | 25.13 | 23.61 | 7,110 | 9,000 | -0.1 |
24/10/2018 |
24.71
|
23,830 | 25.17 | 25.30 | 24.71 | 9,510 | 7,000 | 0.1 |
23/10/2018 |
25.17
|
23,290 | 25.30 | 26.14 | 24.29 | 11,020 | 7,200 | 0.1 |
22/10/2018 |
25.30
|
13,830 | 26.14 | 26.98 | 25.13 | 70 | 4,390 | -0.1 |
19/10/2018 |
26.14
|
33,280 | 26.82 | 26.82 | 26.06 | 20 | 9,000 | -0.3 |
18/10/2018 |
26.82
|
46,860 | 25.30 | 26.90 | 25.13 | 30 | 0 | 0.0 |
17/10/2018 |
25.30
|
30,880 | 24.96 | 25.30 | 24.71 | 7,580 | 0 | 0.2 |
16/10/2018 |
24.96
|
29,660 | 24.62 | 25.13 | 24.62 | 50 | 0 | 0.0 |
15/10/2018 |
24.62
|
3,750 | 24.41 | 24.79 | 23.91 | 50,330 | 50,290 | 0.0 |
12/10/2018 |
24.41
|
14,800 | 23.61 | 24.45 | 23.19 | 5,070 | 0 | 0.1 |
11/10/2018 |
23.61
|
16,770 | 24.88 | 24.88 | 23.61 | 20 | 0 | 0.0 |
10/10/2018 |
24.88
|
9,480 | 24.92 | 24.92 | 24.71 | 0 | 0 | 0 |
09/10/2018 |
24.92
|
2,880 | 24.79 | 25.09 | 24.58 | 40 | 0 | 0.0 |
08/10/2018 |
24.79
|
8,960 | 24.96 | 24.96 | 24.45 | 50 | 0 | 0.0 |
05/10/2018 |
24.96
|
7,620 | 24.96 | 24.96 | 24.67 | 40 | 0 | 0.0 |
04/10/2018 |
24.96
|
12,070 | 24.88 | 25.21 | 24.62 | 10 | 300 | -0.0 |
03/10/2018 |
24.88
|
9,070 | 24.50 | 25.04 | 24.54 | 10 | 0 | 0.0 |
02/10/2018 |
24.50
|
9,040 | 24.79 | 24.79 | 24.37 | 2,100 | 0 | 0.1 |
01/10/2018 |
24.79
|
5,970 | 24.79 | 25.21 | 24.45 | 90 | 0 | 0.0 |
28/09/2018 |
24.79
|
15,170 | 24.54 | 24.96 | 24.54 | 30 | 0 | 0.0 |
27/09/2018 |
24.54
|
29,970 | 24.62 | 25.21 | 24.37 | 5,080 | 870 | 0.1 |
26/09/2018 |
24.62
|
27,960 | 24.83 | 24.83 | 24.37 | 0 | 0 | 0 |
25/09/2018 |
24.83
|
7,920 | 24.83 | 25.13 | 24.45 | 20 | 0 | 0.0 |
24/09/2018 |
24.83
|
11,670 | 25.13 | 25.55 | 24.37 | 200 | 0 | 0.0 |
21/09/2018 |
25.13
|
63,090 | 24.45 | 25.21 | 24.29 | 100 | 5,000 | -0.1 |
20/09/2018 |
24.45
|
17,830 | 24.24 | 24.62 | 24.12 | 30 | 0 | 0.0 |