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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
22.64
|
23,910 | 22.50 | 22.64 | 22.16 | 0 | 0 | 0 |
14/02/2019 |
22.50
|
8,500 | 22.37 | 22.50 | 22.16 | 0 | 0 | 0 |
13/02/2019 |
22.37
|
27,310 | 22.50 | 22.50 | 22.23 | 0 | 0 | 0 |
12/02/2019 |
22.50
|
10,000 | 22.37 | 22.50 | 22.16 | 0 | 0 | 0 |
11/02/2019 |
22.37
|
10,900 | 22.37 | 22.37 | 21.82 | 0 | 0 | 0 |
01/02/2019 |
22.37
|
200 | 22.37 | 22.44 | 22.37 | 0 | 0 | 0 |
31/01/2019 |
22.37
|
65,831 | 22.37 | 22.37 | 22.03 | 0 | 0 | 0 |
30/01/2019 |
22.37
|
62,154 | 22.50 | 22.78 | 21.82 | 0 | 0 | 0 |
29/01/2019 |
22.50
|
11,156 | 22.50 | 22.78 | 22.16 | 0 | 0 | 0 |
28/01/2019 |
22.50
|
15,227 | 22.44 | 22.78 | 22.30 | 0 | 0 | 0 |
25/01/2019 |
22.44
|
11,101 | 22.37 | 22.50 | 22.23 | 0 | 0 | 0 |
24/01/2019 |
22.37
|
15,472 | 22.23 | 22.71 | 22.23 | 0 | 0 | 0 |
23/01/2019 |
22.23
|
20,948 | 22.57 | 22.64 | 22.23 | 0 | 0 | 0 |
22/01/2019 |
22.57
|
21,700 | 22.78 | 22.98 | 22.30 | 0 | 0 | 0 |
21/01/2019 |
22.78
|
62,025 | 22.91 | 22.98 | 22.50 | 0 | 0 | 0 |
18/01/2019 |
22.91
|
44,362 | 23.12 | 23.19 | 22.23 | 0 | 0 | 0 |
17/01/2019 |
23.12
|
100,471 | 22.16 | 23.53 | 22.09 | 0 | 0 | 0 |
16/01/2019 |
22.16
|
46,100 | 22.16 | 22.16 | 21.96 | 0 | 0 | 0 |
15/01/2019 |
22.16
|
3,635 | 22.16 | 22.16 | 21.89 | 0 | 0 | 0 |
14/01/2019 |
22.16
|
17,250 | 21.96 | 22.16 | 21.96 | 0 | 0 | 0 |
11/01/2019 |
21.96
|
10,211 | 21.96 | 21.96 | 21.82 | 0 | 0 | 0 |
10/01/2019 |
21.96
|
22,820 | 21.96 | 22.23 | 21.82 | 0 | 0 | 0 |
09/01/2019 |
21.96
|
36,225 | 21.82 | 22.03 | 21.82 | 0 | 0 | 0 |
08/01/2019 |
21.82
|
31,839 | 22.16 | 22.16 | 21.82 | 0 | 0 | 0 |
07/01/2019 |
22.16
|
10,774 | 22.16 | 22.44 | 21.82 | 0 | 0 | 0 |
04/01/2019 |
22.16
|
90,020 | 22.16 | 22.16 | 21.82 | 0 | 0 | 0 |
03/01/2019 |
22.16
|
108,300 | 22.16 | 22.16 | 21.48 | 0 | 0 | 0 |
02/01/2019 |
22.16
|
25,400 | 22.09 | 22.16 | 22.03 | 0 | 0 | 0 |
28/12/2018 |
22.09
|
32,550 | 22.30 | 22.30 | 22.09 | 0 | 0 | 0 |
27/12/2018 |
22.30
|
80,853 | 22.30 | 22.57 | 22.09 | 0 | 1,458 | -0.0 |
26/12/2018 |
22.30
|
61,300 | 22.16 | 22.30 | 22.16 | 0 | 0 | 0 |
25/12/2018 |
22.16
|
135,700 | 21.82 | 22.16 | 21.69 | 0 | 0 | 0 |
24/12/2018 |
21.82
|
45,475 | 22.16 | 22.16 | 21.75 | 0 | 0 | 0 |
21/12/2018 |
22.16
|
325 | 22.09 | 22.16 | 22.09 | 0 | 0 | 0 |
20/12/2018 |
22.09
|
7,350 | 21.82 | 22.23 | 21.82 | 0 | 0 | 0 |
19/12/2018 |
21.82
|
145,205 | 22.44 | 22.50 | 21.82 | 0 | 0 | 0 |
18/12/2018 |
22.44
|
184,100 | 21.82 | 22.50 | 21.41 | 0 | 0 | 0 |
17/12/2018 |
21.82
|
85,712 | 21.82 | 22.30 | 21.75 | 0 | 0 | 0 |
14/12/2018 |
21.82
|
144,700 | 22.03 | 22.09 | 21.75 | 0 | 0 | 0 |
13/12/2018 |
22.03
|
73,900 | 22.16 | 22.16 | 21.55 | 0 | 0 | 0 |
12/12/2018 |
22.16
|
2,110 | 21.82 | 22.16 | 21.82 | 0 | 0 | 0 |
11/12/2018 |
21.82
|
64,803 | 22.16 | 22.44 | 21.82 | 0 | 83 | -0.0 |
10/12/2018 |
22.16
|
10,890 | 22.37 | 22.37 | 22.16 | 0 | 0 | 0 |
07/12/2018 |
22.37
|
19,004 | 22.37 | 22.37 | 21.75 | 0 | 0 | 0 |
06/12/2018 |
22.37
|
14,500 | 22.50 | 22.50 | 21.89 | 0 | 0 | 0 |
05/12/2018 |
22.50
|
101,990 | 22.16 | 22.84 | 21.21 | 0 | 0 | 0 |
04/12/2018 |
22.16
|
114,700 | 22.03 | 22.50 | 21.75 | 0 | 0 | 0 |
03/12/2018 |
22.03
|
65,782 | 22.44 | 22.44 | 21.96 | 0 | 0 | 0 |
30/11/2018 |
22.44
|
36,820 | 22.16 | 22.84 | 21.96 | 0 | 0 | 0 |
29/11/2018 |
22.16
|
63,980 | 21.62 | 22.23 | 21.89 | 0 | 0 | 0 |
28/11/2018 |
21.62
|
98,083 | 21.14 | 22.16 | 20.59 | 0 | 0 | 0 |
27/11/2018 |
21.14
|
60,650 | 21.34 | 22.16 | 21.14 | 0 | 0 | 0 |
26/11/2018 |
21.34
|
129,317 | 21.48 | 21.48 | 21.14 | 0 | 0 | 0 |
23/11/2018 |
21.48
|
3,500 | 21.48 | 21.48 | 21.14 | 0 | 0 | 0 |
22/11/2018 |
21.48
|
177,380 | 21.14 | 21.69 | 21.07 | 0 | 0 | 0 |
21/11/2018 |
21.14
|
50,030 | 21.41 | 21.41 | 21.07 | 0 | 0 | 0 |
20/11/2018 |
21.41
|
52,400 | 21.48 | 21.48 | 21.14 | 0 | 0 | 0 |
19/11/2018 |
21.48
|
25,037 | 21.48 | 21.69 | 21.28 | 0 | 0 | 0 |
16/11/2018 |
21.48
|
15,400 | 21.48 | 21.82 | 21.34 | 0 | 0 | 0 |
15/11/2018 |
21.48
|
8,000 | 21.69 | 21.69 | 21.28 | 0 | 0 | 0 |
14/11/2018 |
21.69
|
3,910 | 21.69 | 21.69 | 21.34 | 0 | 0 | 0 |
13/11/2018 |
21.69
|
5,000 | 21.69 | 22.03 | 21.34 | 0 | 0 | 0 |
12/11/2018 |
21.69
|
63,100 | 21.69 | 21.69 | 21.14 | 0 | 0 | 0 |
09/11/2018 |
21.69
|
13,020 | 21.75 | 21.75 | 21.41 | 0 | 0 | 0 |
08/11/2018 |
21.75
|
13,258 | 21.75 | 21.96 | 21.62 | 0 | 0 | 0 |
07/11/2018 |
21.75
|
8,600 | 21.75 | 21.96 | 21.62 | 0 | 0 | 0 |
06/11/2018 |
21.75
|
66,699 | 21.75 | 22.03 | 21.69 | 0 | 0 | 0 |
05/11/2018 |
21.75
|
50,158 | 21.69 | 21.75 | 21.14 | 0 | 0 | 0 |
02/11/2018 |
21.69
|
900 | 21.14 | 21.82 | 21.14 | 0 | 0 | 0 |
01/11/2018 |
21.14
|
26,851 | 21.55 | 22.16 | 20.80 | 0 | 0 | 0 |
31/10/2018 |
21.55
|
2,900 | 21.14 | 21.75 | 21.34 | 0 | 0 | 0 |
30/10/2018 |
21.14
|
17,700 | 21.62 | 21.62 | 20.94 | 0 | 0 | 0 |
29/10/2018 |
21.62
|
4,400 | 21.82 | 21.82 | 21.28 | 0 | 0 | 0 |
26/10/2018 |
21.82
|
44,610 | 21.75 | 22.09 | 21.14 | 0 | 0 | 0 |
25/10/2018 |
21.75
|
72,500 | 22.44 | 22.44 | 20.80 | 0 | 1,500 | -0.0 |
24/10/2018 |
22.44
|
42,200 | 22.23 | 22.57 | 22.16 | 0 | 0 | 0 |
23/10/2018 |
22.23
|
61,310 | 22.78 | 22.78 | 22.16 | 0 | 0 | 0 |
22/10/2018 |
22.78
|
17,910 | 22.78 | 22.78 | 22.50 | 0 | 0 | 0 |
19/10/2018 |
22.78
|
46,300 | 22.84 | 22.84 | 22.50 | 0 | 0 | 0 |
18/10/2018 |
22.84
|
19,661 | 22.98 | 22.98 | 22.50 | 0 | 0 | 0 |
17/10/2018 |
22.98
|
25,880 | 22.78 | 23.12 | 22.23 | 0 | 0 | 0 |
16/10/2018 |
22.78
|
24,250 | 22.84 | 22.84 | 22.57 | 0 | 0 | 0 |
15/10/2018 |
22.84
|
2,805 | 22.57 | 22.84 | 22.78 | 0 | 0 | 0 |
12/10/2018 |
22.57
|
19,350 | 22.44 | 22.71 | 21.89 | 0 | 0 | 0 |
11/10/2018 |
22.44
|
338,965 | 23.05 | 23.05 | 21.00 | 0 | 18,015 | -0.6 |
10/10/2018 |
23.05
|
60,330 | 22.78 | 23.19 | 22.78 | 0 | 0 | 0 |
09/10/2018 |
22.78
|
54,570 | 22.84 | 22.84 | 22.50 | 0 | 0 | 0 |
08/10/2018 |
22.84
|
48,655 | 22.50 | 23.12 | 22.44 | 0 | 0 | 0 |
05/10/2018 |
22.50
|
23,200 | 23.19 | 23.19 | 22.50 | 0 | 0 | 0 |
04/10/2018 |
23.19
|
96,720 | 23.19 | 23.39 | 23.12 | 0 | 0 | 0 |
03/10/2018 |
23.19
|
66,474 | 23.05 | 23.46 | 22.84 | 0 | 0 | 0 |
02/10/2018 |
23.05
|
64,153 | 22.84 | 23.05 | 22.84 | 0 | 0 | 0 |
01/10/2018 |
22.84
|
90,712 | 22.98 | 23.12 | 22.78 | 0 | 0 | 0 |
28/09/2018 |
22.98
|
106,500 | 22.71 | 22.98 | 22.71 | 0 | 0 | 0 |
27/09/2018 |
22.71
|
90,553 | 22.50 | 22.84 | 22.44 | 0 | 0 | 0 |
26/09/2018 |
22.50
|
52,543 | 22.71 | 22.84 | 22.44 | 0 | 0 | 0 |
25/09/2018 |
22.71
|
97,691 | 22.84 | 22.84 | 22.44 | 0 | 0 | 0 |
24/09/2018 |
22.84
|
72,181 | 22.50 | 23.05 | 22.50 | 0 | 0 | 0 |
21/09/2018 |
22.50
|
129,030 | 22.50 | 22.98 | 22.44 | 0 | 0 | 0 |
20/09/2018 |
22.50
|
232,379 | 21.75 | 22.57 | 21.62 | 0 | 0 | 0 |