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) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
20.22
|
40,600 | 20.22 | 20.65 | 20.22 | 0 | 0 | 0 |
23/04/2018 |
20.22
|
42,290 | 20.95 | 21.38 | 20 | 0 | 0 | 0 |
20/04/2018 |
20.95
|
44,300 | 20.22 | 21.16 | 20.22 | 0 | 0 | 0 |
19/04/2018 |
20.22
|
107,800 | 20.87 | 21.09 | 20.22 | 0 | 2,700 | -0.1 |
18/04/2018 |
20.87
|
42,850 | 21.38 | 21.45 | 20.87 | 0 | 9,000 | -0.3 |
17/04/2018 |
21.38
|
79,160 | 20.36 | 21.82 | 20.22 | 700 | 18,000 | -0.5 |
16/04/2018 |
20.36
|
52,406 | 20 | 20.51 | 19.64 | 0 | 13,000 | -0.4 |
13/04/2018 |
20
|
125,500 | 20.44 | 20.65 | 20 | 0 | 24,100 | -0.7 |
12/04/2018 |
20.44
|
150,200 | 20.95 | 21.09 | 20.44 | 0 | 20,000 | -0.6 |
11/04/2018 |
20.95
|
113,343 | 21.38 | 21.38 | 20.80 | 0 | 0 | 0 |
10/04/2018 |
21.38
|
150,620 | 21.31 | 21.75 | 20.73 | 0 | 33,500 | -1.0 |
09/04/2018 |
21.31
|
206,250 | 22.18 | 22.18 | 19.64 | 7,200 | 55,000 | -1.4 |
06/04/2018 |
22.18
|
83,650 | 22.47 | 23.05 | 22.04 | 2,700 | 21,000 | -0.6 |
05/04/2018 |
22.47
|
194,230 | 21.96 | 22.84 | 21.82 | 500 | 52,000 | -1.6 |
04/04/2018 |
21.96
|
133,050 | 21.75 | 22.11 | 21.67 | 0 | 0 | 0 |
03/04/2018 |
21.75
|
39,736 | 21.96 | 21.96 | 21.53 | 0 | 0 | 0 |
02/04/2018 |
21.96
|
84,650 | 21.60 | 22.18 | 21.60 | 0 | 0 | 0 |
30/03/2018 |
21.60
|
59,120 | 21.53 | 21.89 | 21.45 | 0 | 0 | 0 |
29/03/2018 |
21.53
|
49,390 | 21.82 | 21.82 | 21.38 | 2,600 | 0 | 0.1 |
28/03/2018 |
21.82
|
49,100 | 22.18 | 22.18 | 21.38 | 7,000 | 100 | 0.2 |
27/03/2018 |
22.18
|
47,743 | 22.18 | 22.47 | 22.04 | 0 | 0 | 0 |
26/03/2018 |
22.18
|
71,040 | 21.67 | 22.55 | 21.09 | 0 | 0 | 0 |
23/03/2018 |
21.67
|
206,517 | 22.55 | 22.55 | 19.42 | 5,000 | 0 | 0.1 |
22/03/2018 |
22.55
|
139,503 | 23.27 | 23.27 | 22.33 | 2,000 | 7,500 | -0.2 |
21/03/2018 |
23.27
|
239,863 | 23.56 | 24 | 22.76 | 100 | 73,000 | -2.3 |
20/03/2018 |
23.56
|
117,970 | 23.27 | 23.93 | 22.69 | 0 | 500 | -0.0 |
19/03/2018 |
23.27
|
117,470 | 23.27 | 23.56 | 23.20 | 0 | 9,600 | -0.3 |
16/03/2018 |
23.27
|
174,877 | 23.13 | 24 | 22.91 | 0 | 500 | -0.0 |
15/03/2018 |
23.13
|
169,927 | 23.93 | 23.93 | 22.18 | 0 | 11,000 | -0.3 |
14/03/2018 |
23.93
|
135,680 | 24.22 | 24.36 | 23.49 | 0 | 500 | -0.0 |
13/03/2018 |
24.22
|
319,231 | 23.42 | 24.80 | 23.27 | 99,800 | 0 | 0 |
12/03/2018 |
23.42
|
495,342 | 21.24 | 23.56 | 21.16 | 129,700 | 2,000 | 4.0 |
09/03/2018 |
21.24
|
104,330 | 20.44 | 21.31 | 20.51 | 6,300 | 0 | 0.2 |
08/03/2018 |
20.44
|
142,700 | 20.65 | 20.80 | 20.44 | 0 | 0 | 0 |
07/03/2018 |
20.65
|
104,210 | 21.02 | 21.53 | 20.58 | 100 | 0 | 0.0 |
06/03/2018 |
21.02
|
89,700 | 20.58 | 21.09 | 20.58 | 1,000 | 0 | 0.0 |
05/03/2018 |
20.58
|
173,100 | 21.24 | 21.82 | 20.44 | 10,900 | 2,600 | 0.2 |
02/03/2018 |
21.24
|
100,800 | 20.95 | 21.31 | 21.02 | 1,000 | 1,000 | -0.0 |
01/03/2018 |
20.95
|
216,100 | 22.04 | 22.04 | 20.73 | 20,000 | 0 | 0.6 |
28/02/2018 |
22.04
|
102,930 | 22.18 | 22.69 | 21.60 | 100 | 3,000 | -0.1 |
27/02/2018 |
22.18
|
87,120 | 21.82 | 22.18 | 21.75 | 15,100 | 1,000 | 0.4 |
26/02/2018 |
21.82
|
160,359 | 20.80 | 22.84 | 20.80 | 24,000 | 0 | 0.7 |
23/02/2018 |
20.80
|
84,150 | 20.58 | 21.09 | 20.58 | 0 | 0 | 0 |
22/02/2018 |
20.58
|
121,720 | 21.24 | 21.31 | 20.51 | 500 | 0 | 0.0 |
21/02/2018 |
21.24
|
69,559 | 21.16 | 21.82 | 20.58 | 0 | 0 | 0 |
13/02/2018 |
21.16
|
125,821 | 20.15 | 21.16 | 20.07 | 500 | 0 | 0.0 |
12/02/2018 |
20.15
|
79,100 | 19.64 | 20.51 | 19.78 | 800 | 2,000 | -0.0 |
09/02/2018 |
19.64
|
190,900 | 20 | 20.15 | 18.18 | 0 | 0 | 0 |
08/02/2018 |
20
|
191,500 | 20.07 | 20.73 | 19.49 | 800 | 0 | 0.0 |
07/02/2018 |
20.07
|
201,338 | 18.33 | 20.07 | 18.91 | 3,700 | 0 | 0.1 |
06/02/2018 |
18.33
|
774,855 | 19.49 | 19.49 | 17.24 | 15,000 | 50 | 0.4 |
05/02/2018 |
19.49
|
457,937 | 22.55 | 22.55 | 19.49 | 27,200 | 600 | 0.7 |
02/02/2018 |
22.55
|
320,171 | 23.49 | 24.22 | 21.96 | 4,500 | 0 | 0.1 |
01/02/2018 |
23.49
|
247,133 | 25.96 | 26.25 | 23.27 | 0 | 10,000 | -0.3 |
31/01/2018 |
25.96
|
189,837 | 25.09 | 26.91 | 24.58 | 600 | 2,000 | -0.1 |
30/01/2018 |
25.09
|
217,679 | 24.15 | 25.09 | 24.07 | 20,000 | 0 | 0.7 |
29/01/2018 |
24.15
|
216,320 | 23.93 | 24.44 | 23.49 | 0 | 0 | 0 |
26/01/2018 |
23.93
|
213,958 | 24.65 | 25.02 | 23.35 | 0 | 0 | 0 |
25/01/2018 |
24.65
|
225,810 | 25.09 | 26.04 | 24 | 2,000 | 0 | 0.1 |
24/01/2018 |
25.09
|
516,100 | 22.62 | 25.45 | 22.91 | 0 | 300 | -0.0 |
23/01/2018 |
22.62
|
389,041 | 20.95 | 22.91 | 21.09 | 0 | 0 | 0 |
22/01/2018 |
20.95
|
221,017 | 20.36 | 21.24 | 20.44 | 0 | 0 | 0 |
19/01/2018 |
20.36
|
224,758 | 20.73 | 21.45 | 20.07 | 50 | 200 | -0.0 |
18/01/2018 |
20.73
|
148,110 | 20.07 | 20.80 | 19.56 | 0 | 0 | 0 |
17/01/2018 |
20.07
|
100,440 | 20.07 | 21.09 | 19.85 | 0 | 0 | 0 |
16/01/2018 |
20.07
|
263,200 | 20.36 | 20.36 | 19.49 | 0 | 0 | 0 |
15/01/2018 |
20.36
|
220,214 | 21.16 | 21.45 | 20 | 200 | 6,000 | -0.2 |
12/01/2018 |
21.16
|
185,700 | 21.31 | 22.18 | 21.09 | 0 | 0 | 0 |
11/01/2018 |
21.31
|
257,900 | 21.09 | 21.45 | 20.58 | 0 | 0 | 0 |
10/01/2018 |
21.09
|
406,886 | 21.31 | 21.75 | 20.65 | 0 | 0 | 0 |
09/01/2018 |
21.31
|
287,090 | 21.75 | 23.27 | 21.09 | 0 | 0 | 0 |
08/01/2018 |
21.75
|
229,615 | 20.36 | 22.18 | 20.07 | 0 | 4,000 | -0.1 |
05/01/2018 |
20.36
|
531,530 | 18.47 | 20.87 | 18.40 | 0 | 0 | 0 |
04/01/2018 |
18.47
|
200,313 | 18.18 | 18.47 | 17.82 | 0 | 0 | 0 |
03/01/2018 |
18.18
|
164,917 | 18.04 | 18.91 | 18.04 | 0 | 0 | 0 |
02/01/2018 |
18.04
|
116,850 | 17.75 | 18.18 | 17.60 | 0 | 0 | 0 |
29/12/2017 |
17.75
|
231,910 | 18.18 | 18.18 | 17.38 | 0 | 0 | 0 |
28/12/2017 |
18.18
|
201,100 | 18.47 | 18.69 | 17.82 | 0 | 0 | 0 |
27/12/2017 |
18.47
|
311,861 | 17.45 | 18.76 | 17.67 | 0 | 0 | 0 |
26/12/2017 |
17.45
|
139,210 | 17.60 | 17.89 | 17.31 | 0 | 0 | 0 |
25/12/2017 |
17.60
|
368,010 | 17.16 | 17.82 | 16.80 | 0 | 0 | 0 |
22/12/2017 |
17.16
|
401,800 | 15.85 | 17.45 | 15.71 | 0 | 0 | 0 |
21/12/2017 |
15.85
|
177,762 | 16 | 16.36 | 15.56 | 0 | 3,000 | -0.1 |
20/12/2017 |
16
|
449,050 | 15.78 | 16.51 | 15.35 | 0 | 0 | 0 |
19/12/2017 |
15.78
|
304,539 | 15.93 | 15.93 | 15.49 | 0 | 0 | 0 |
18/12/2017 |
15.93
|
269,950 | 16.07 | 16.29 | 15.64 | 0 | 0 | 0 |
15/12/2017 |
16.07
|
378,240 | 15.13 | 16.22 | 15.42 | 3,000 | 0 | 0.1 |
14/12/2017 |
15.13
|
630,852 | 13.82 | 15.56 | 13.67 | 0 | 0 | 0 |
13/12/2017 |
13.82
|
251,490 | 14.11 | 14.33 | 13.67 | 0 | 0 | 0 |
12/12/2017 |
14.11
|
244,990 | 15.05 | 15.20 | 13.67 | 0 | 1,000 | -0.0 |
11/12/2017 |
15.05
|
535,842 | 14.84 | 16.36 | 14.84 | 0 | 0 | 0 |
08/12/2017 |
14.84
|
1,053,610 | 12.95 | 14.84 | 13.02 | 0 | 0 | 0 |
07/12/2017 |
12.95
|
112,070 | 12.65 | 13.09 | 12.58 | 0 | 0 | 0 |
06/12/2017 |
12.65
|
134,300 | 12.65 | 12.73 | 12.51 | 1,000 | 0 | 0.0 |
05/12/2017 |
12.65
|
210,490 | 12.95 | 12.95 | 12.58 | 0 | 0 | 0 |
04/12/2017 |
12.95
|
161,150 | 13.02 | 13.09 | 12.87 | 0 | 0 | 0 |
01/12/2017 |
13.02
|
119,100 | 13.09 | 13.09 | 12.80 | 0 | 0 | 0 |
30/11/2017 |
13.09
|
149,280 | 13.16 | 13.38 | 12.87 | 0 | 69,000 | -1.2 |
29/11/2017 |
13.16
|
359,901 | 13.02 | 13.31 | 12.87 | 0 | 0 | 0 |
28/11/2017 |
13.02
|
136,900 | 12.73 | 13.09 | 12.73 | 0 | 0 | 0 |