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) |
-0.35 | -1.58% | 36,553,200 | 4,580,440 | 99.4 |
20.35
22.15
21.80
|
2 tháng
(2024-07-22) |
-2.55 | -10.47% | 146,969,300 | 11,058,197 | 228.3 |
19.05
24.35
21.80
|
3 tháng
(2024-06-21) |
-13.35 | -37.98% | 251,681,000 | 9,803,494 | 163.2 |
19.05
36.35
21.80
|
6 tháng
(2024-03-25) |
8.40 | 62.69% | 494,288,100 | 32,353,287 | 635.6 |
13.35
36.35
21.80
|
12 tháng
(2023-09-25) |
9.70 | 80.17% | 564,502,700 | 31,953,081 | 630.5 |
10.20
36.35
21.80
|
24 tháng
(2022-09-30) |
8.45 | 63.30% | 901,468,400 | 32,373,544 | 634.8 |
8.61
36.35
21.80
|
36 tháng
(2021-10-05) |
-4.40 | -16.79% | 1,411,031,400 | 31,945,650 | 640.5 |
8.61
36.35
21.80
|
60 tháng
(2019-10-16) |
-6.47 | -22.90% | 1,861,731,180 | 21,869,870 | 451.8 |
8.61
36.35
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
31.39
|
493,193 | 31.70 | 31.86 | 31.39 | 23,300 | 1,400 | 0.9 |
13/02/2019 |
31.70
|
1,358,886 | 30.62 | 32.09 | 30.54 | 381,908 | 2,600 | 15.5 |
12/02/2019 |
30.62
|
764,010 | 30.78 | 31.01 | 30.39 | 150,500 | 0 | 6.0 |
11/02/2019 |
30.78
|
404,522 | 30.16 | 30.85 | 30.16 | 67,600 | 100 | 2.7 |
01/02/2019 |
30.16
|
346,548 | 30.23 | 30.23 | 29.85 | 2,000 | 3,500 | -0.1 |
31/01/2019 |
30.23
|
854,692 | 29.85 | 30.47 | 29.77 | 337,020 | 200 | 13.1 |
30/01/2019 |
29.85
|
740,010 | 29.15 | 29.85 | 29.15 | 70,000 | 5,100 | 2.5 |
29/01/2019 |
29.15
|
357,285 | 29.00 | 29.38 | 28.69 | 40,230 | 0 | 1.5 |
28/01/2019 |
29.00
|
226,840 | 28.77 | 29.00 | 28.61 | 59,600 | 9,400 | 1.9 |
25/01/2019 |
28.77
|
435,979 | 29.00 | 29.00 | 28.61 | 32,933 | 23,000 | 0.4 |
24/01/2019 |
29.00
|
195,290 | 29.23 | 29.31 | 28.92 | 20,400 | 0 | 0.8 |
23/01/2019 |
29.23
|
572,020 | 29.15 | 29.69 | 28.84 | 187,200 | 1,000 | 0.0 |
22/01/2019 |
29.15
|
1,198,320 | 28.22 | 29.38 | 28.07 | 187,200 | 1,000 | 6.9 |
21/01/2019 |
28.22
|
373,144 | 27.84 | 28.46 | 27.53 | 24,900 | 900 | 0.9 |
18/01/2019 |
27.84
|
541,819 | 28.53 | 28.61 | 27.76 | 27,200 | 0 | 1.0 |
17/01/2019 |
28.53
|
477,663 | 28.77 | 28.77 | 28.53 | 60,151 | 2,500 | 2.1 |
16/01/2019 |
28.77
|
498,036 | 28.46 | 29.00 | 28.46 | 25,000 | 0 | 0.9 |
15/01/2019 |
28.46
|
308,714 | 28.22 | 28.53 | 27.99 | 0 | 12,300 | -0.5 |
14/01/2019 |
28.22
|
482,904 | 28.61 | 28.61 | 28.07 | 12,000 | 0 | 0.4 |
11/01/2019 |
28.61
|
482,237 | 28.69 | 28.84 | 28.46 | 39,900 | 11,000 | 1.1 |
10/01/2019 |
28.69
|
609,390 | 28.61 | 29.00 | 28.30 | 62,600 | 200 | 2.3 |
09/01/2019 |
28.61
|
1,719,633 | 27.45 | 28.84 | 27.53 | 55,000 | 8,500 | 0.0 |
08/01/2019 |
27.45
|
607,856 | 27.45 | 27.53 | 27.06 | 55,000 | 8,500 | 1.6 |
07/01/2019 |
27.45
|
490,463 | 26.91 | 27.61 | 26.75 | 43,000 | 11,900 | 1.1 |
04/01/2019 |
26.91
|
472,287 | 26.60 | 27.06 | 26.29 | 54,500 | 8,000 | 1.6 |
03/01/2019 |
26.60
|
679,554 | 27.61 | 28.07 | 26.52 | 72,000 | 199,400 | -4.5 |
02/01/2019 |
27.61
|
1,723,444 | 25.52 | 28.07 | 25.59 | 301,710 | 14,000 | 10.2 |
28/12/2018 |
25.52
|
180,698 | 25.59 | 25.83 | 25.44 | 43,200 | 500 | 1.4 |
27/12/2018 |
25.59
|
157,415 | 25.44 | 25.90 | 25.52 | 63,100 | 10 | 2.1 |
26/12/2018 |
25.44
|
248,840 | 24.74 | 25.44 | 24.74 | 146,300 | 0 | 4.8 |
25/12/2018 |
24.74
|
363,310 | 25.52 | 25.52 | 24.13 | 39,300 | 4,000 | 1.1 |
24/12/2018 |
25.52
|
225,323 | 25.36 | 25.59 | 25.29 | 102,800 | 31,000 | 2.4 |
21/12/2018 |
25.36
|
237,869 | 25.59 | 25.59 | 25.21 | 61,000 | 0 | 2.0 |
20/12/2018 |
25.59
|
113,733 | 25.67 | 25.67 | 25.29 | 30,000 | 0 | 1.0 |
19/12/2018 |
25.67
|
183,140 | 25.44 | 25.75 | 25.21 | 43,000 | 0 | 1.4 |
18/12/2018 |
25.44
|
451,949 | 25.52 | 25.52 | 24.98 | 5,100 | 200 | 0.2 |
17/12/2018 |
25.52
|
361,495 | 26.45 | 26.52 | 25.52 | 12,700 | 10,000 | 0.1 |
14/12/2018 |
26.45
|
281,137 | 26.75 | 26.99 | 26.37 | 76,800 | 6,200 | 2.4 |
13/12/2018 |
26.75
|
512,614 | 26.29 | 27.37 | 26.21 | 73,200 | 1,000 | 2.5 |
12/12/2018 |
26.29
|
290,288 | 26.29 | 26.60 | 26.21 | 1,600 | 600 | 0.0 |
11/12/2018 |
26.29
|
248,953 | 26.45 | 26.68 | 26.14 | 9,800 | 0 | 0.3 |
10/12/2018 |
26.45
|
295,299 | 26.99 | 26.99 | 26.37 | 33,600 | 52,800 | -0.7 |
07/12/2018 |
26.99
|
571,010 | 26.60 | 27.30 | 26.52 | 236,700 | 200 | 8.2 |
06/12/2018 |
26.60
|
409,544 | 26.52 | 26.91 | 25.90 | 25,500 | 40 | 0.9 |
05/12/2018 |
26.52
|
397,680 | 26.75 | 26.75 | 26.14 | 42,528 | 1,500 | 1.4 |
04/12/2018 |
26.75
|
723,899 | 26.83 | 27.14 | 26.45 | 65,000 | 1,000 | 2.2 |
03/12/2018 |
26.83
|
517,134 | 26.14 | 26.99 | 26.06 | 72,400 | 500 | 2.5 |
30/11/2018 |
26.14
|
277,172 | 25.98 | 26.75 | 25.67 | 62,200 | 0 | 2.1 |
29/11/2018 |
25.98
|
1,189,856 | 25.36 | 26.52 | 25.52 | 71,000 | 1,000 | 2.4 |
28/11/2018 |
25.36
|
150,500 | 25.21 | 25.59 | 25.21 | 3,100 | 0 | 0.1 |
27/11/2018 |
25.21
|
225,315 | 25.52 | 25.67 | 25.13 | 31,300 | 13,000 | 0.6 |
26/11/2018 |
25.52
|
514,996 | 24.90 | 25.75 | 24.74 | 171,600 | 0 | 5.7 |
23/11/2018 |
24.90
|
229,435 | 25.29 | 25.36 | 24.90 | 56,320 | 0 | 1.8 |
22/11/2018 |
25.29
|
294,915 | 25.52 | 25.67 | 25.13 | 118,000 | 2,100 | 3.8 |
21/11/2018 |
25.52
|
611,399 | 24.43 | 25.59 | 24.05 | 122,000 | 0 | 3.9 |
20/11/2018 |
24.43
|
198,036 | 24.98 | 24.98 | 21.03 | 7,800 | 0 | 0.2 |
19/11/2018 |
24.98
|
272,695 | 24.28 | 24.98 | 24.28 | 5,800 | 17,000 | -0.4 |
16/11/2018 |
24.28
|
237,936 | 23.97 | 24.59 | 24.13 | 10,650 | 0 | 0.3 |
15/11/2018 |
23.97
|
296,004 | 24.05 | 24.28 | 23.58 | 900 | 7,000 | -0.2 |
14/11/2018 |
24.05
|
521,550 | 24.74 | 24.98 | 23.82 | 5,600 | 0 | 0.2 |
13/11/2018 |
24.74
|
989,722 | 25.44 | 25.44 | 24.59 | 40,200 | 79,400 | -1.3 |
12/11/2018 |
25.44
|
324,000 | 25.98 | 26.06 | 25.29 | 18,200 | 36,700 | -0.6 |
09/11/2018 |
25.98
|
703,370 | 25.59 | 26.68 | 25.44 | 13,600 | 500 | 0.4 |
08/11/2018 |
25.59
|
585,090 | 24.98 | 25.75 | 25.05 | 79,908 | 6,200 | 2.4 |
07/11/2018 |
24.98
|
233,370 | 25.21 | 25.36 | 24.74 | 10,500 | 0 | 0.3 |
06/11/2018 |
25.21
|
318,645 | 25.36 | 25.67 | 24.98 | 61,500 | 0 | 2.0 |
05/11/2018 |
25.36
|
389,790 | 25.44 | 25.44 | 24.67 | 92,700 | 19,700 | 2.4 |
02/11/2018 |
25.44
|
485,267 | 24.98 | 25.52 | 24.74 | 59,400 | 0 | 1.9 |
01/11/2018 |
24.98
|
420,533 | 25.90 | 26.06 | 24.74 | 60,658 | 0 | 2.0 |
31/10/2018 |
25.90
|
404,715 | 24.98 | 25.90 | 25.05 | 13,228 | 0 | 0.4 |
30/10/2018 |
24.98
|
375,221 | 24.74 | 25.05 | 24.36 | 82,400 | 2,400 | 2.6 |
29/10/2018 |
24.74
|
228,412 | 25.05 | 25.13 | 24.59 | 100 | 0 | 0.0 |
26/10/2018 |
25.05
|
419,750 | 25.21 | 25.59 | 24.82 | 3,400 | 0 | 0.1 |
25/10/2018 |
25.21
|
651,695 | 25.75 | 25.90 | 24.28 | 14,000 | 500 | 0.4 |
24/10/2018 |
25.75
|
416,077 | 26.37 | 26.52 | 25.59 | 4,900 | 100 | 0.2 |
23/10/2018 |
26.37
|
548,870 | 26.83 | 27.22 | 25.52 | 11,700 | 14,800 | -0.1 |
22/10/2018 |
26.83
|
279,580 | 27.53 | 27.68 | 26.83 | 14,200 | 0 | 0.5 |
19/10/2018 |
27.53
|
387,780 | 27.61 | 27.61 | 26.68 | 54,800 | 1,300 | 1.9 |
18/10/2018 |
27.61
|
421,299 | 27.91 | 27.99 | 27.22 | 17,600 | 0 | 0.6 |
17/10/2018 |
27.91
|
333,873 | 27.84 | 28.53 | 27.91 | 13,900 | 2,100 | 0.4 |
16/10/2018 |
27.84
|
317,482 | 27.53 | 27.99 | 27.30 | 43,020 | 5,100 | 1.4 |
15/10/2018 |
27.53
|
451,515 | 28.15 | 28.15 | 27.37 | 51,200 | 9,500 | 1.5 |
12/10/2018 |
28.15
|
969,447 | 27.06 | 28.46 | 26.14 | 4,010 | 8,500 | -0.2 |
11/10/2018 |
27.06
|
1,582,622 | 29.69 | 29.69 | 26.21 | 3,850 | 10,300 | -0.2 |
10/10/2018 |
29.69
|
307,188 | 29.77 | 30.00 | 29.38 | 4,800 | 7,900 | -0.1 |
09/10/2018 |
29.77
|
460,275 | 29.54 | 30.08 | 29.46 | 17,500 | 0 | 0.7 |
08/10/2018 |
29.54
|
840,280 | 30.47 | 30.62 | 29.46 | 3,900 | 20,900 | -0.7 |
05/10/2018 |
30.47
|
506,215 | 30.85 | 30.85 | 30.39 | 2,000 | 10,000 | -0.3 |
04/10/2018 |
30.85
|
419,440 | 30.47 | 31.16 | 30.47 | 600 | 3,200 | -0.1 |
03/10/2018 |
30.47
|
800,029 | 30.85 | 30.93 | 30.39 | 2,600 | 40 | 0.1 |
02/10/2018 |
30.85
|
1,547,015 | 31.70 | 31.70 | 30.54 | 1,900 | 112,000 | -4.4 |
01/10/2018 |
31.70
|
904,188 | 31.94 | 32.63 | 31.47 | 28,110 | 33,600 | -0.2 |
28/09/2018 |
31.94
|
1,004,967 | 31.47 | 32.24 | 31.39 | 40,108 | 16,600 | 1.0 |
27/09/2018 |
31.47
|
1,278,660 | 31.55 | 31.78 | 31.16 | 13,400 | 141,500 | -5.2 |
26/09/2018 |
31.55
|
1,376,547 | 31.86 | 32.09 | 31.47 | 52,900 | 194,200 | -5.8 |
25/09/2018 |
31.86
|
960,316 | 31.94 | 32.40 | 31.78 | 37,450 | 1,600 | 1.5 |
24/09/2018 |
31.94
|
2,184,390 | 30.47 | 32.09 | 30.31 | 50,510 | 16,300 | 1.4 |
21/09/2018 |
30.47
|
1,726,588 | 30.00 | 30.85 | 29.93 | 9,085 | 62,671 | -2.1 |
20/09/2018 |
30.00
|
757,306 | 29.38 | 30.00 | 29.23 | 3,404 | 54,700 | -1.9 |
19/09/2018 |
29.38
|
411,982 | 29.38 | 29.77 | 29.23 | 5,000 | 105,110 | -3.8 |