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) |
1.50 | 3.90% | 645,900 | 312,200 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 792,100 | 311,680 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-24) |
-4 | -9.09% | 1,122,700 | 308,380 | 12.3 |
37
44.40
40
|
6 tháng
(2024-03-25) |
1.20 | 3.09% | 1,751,000 | 311,280 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-26) |
8.10 | 25.39% | 2,676,400 | 312,780 | 12.5 |
30
44.60
40
|
24 tháng
(2022-10-03) |
3.40 | 9.28% | 5,823,300 | 315,966 | 18.4 |
22.85
44.60
40
|
36 tháng
(2021-10-06) |
2.17 | 5.75% | 10,306,800 | 309,666 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-17) |
7.81 | 24.25% | 21,449,090 | -2,068,284 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2018 |
19.08
|
16,840 | 19.19 | 19.19 | 19.08 | 0 | 1,500 | -0.0 |
18/04/2018 |
19.19
|
13,830 | 19.53 | 19.53 | 19.12 | 0 | 1,500 | -0.0 |
17/04/2018 |
19.53
|
7,600 | 19.12 | 20.34 | 19.05 | 1,000 | 1,500 | -0.0 |
16/04/2018 |
19.12
|
16,850 | 19.32 | 19.32 | 19.12 | 0 | 1,500 | -0.0 |
13/04/2018 |
19.32
|
26,470 | 19.32 | 19.43 | 19.29 | 0 | 1,500 | -0.0 |
12/04/2018 |
19.32
|
22,290 | 19.39 | 19.46 | 19.32 | 0 | 2,500 | -0.1 |
11/04/2018 |
19.39
|
21,290 | 19.53 | 19.67 | 19.39 | 0 | 1,500 | -0.0 |
10/04/2018 |
19.53
|
92,550 | 19.53 | 19.60 | 19.46 | 0 | 1,500 | -0.0 |
09/04/2018 |
19.53
|
19,560 | 19.53 | 19.53 | 19.46 | 0 | 1,500 | -0.0 |
06/04/2018 |
19.53
|
52,340 | 19.46 | 19.67 | 19.46 | 0 | 0 | 0 |
05/04/2018 |
19.46
|
58,130 | 19.46 | 19.60 | 19.46 | 0 | 0 | 0 |
04/04/2018 |
19.46
|
49,290 | 19.53 | 19.60 | 19.46 | 0 | 0 | 0 |
03/04/2018 |
19.53
|
28,350 | 19.81 | 19.81 | 19.50 | 0 | 1,500 | -0.0 |
02/04/2018 |
19.81
|
26,940 | 19.46 | 19.81 | 19.12 | 0 | 0 | 0 |
30/03/2018 |
19.46
|
31,140 | 19.53 | 19.53 | 19.46 | 0 | 1,500 | -0.0 |
29/03/2018 |
19.53
|
21,160 | 19.60 | 19.60 | 19.53 | 0 | 1,500 | -0.0 |
28/03/2018 |
19.60
|
68,710 | 18.52 | 19.60 | 19.19 | 0 | 1,500 | -0.0 |
27/03/2018 |
18.52
|
38,950 | 19.81 | 19.88 | 18.52 | 0 | 1,500 | -0.0 |
26/03/2018 |
19.81
|
3,590 | 20.02 | 20.02 | 19.64 | 0 | 2,000 | -0.1 |
23/03/2018 |
20.02
|
3,670 | 20.16 | 20.16 | 19.57 | 0 | 2,100 | -0.1 |
22/03/2018 |
20.16
|
11,120 | 19.95 | 20.23 | 19.95 | 100 | 0 | 0.0 |
21/03/2018 |
19.95
|
64,780 | 20.09 | 20.09 | 19.85 | 0 | 1,500 | -0.0 |
20/03/2018 |
20.09
|
31,940 | 20.23 | 20.23 | 19.85 | 0 | 1,500 | -0.0 |
19/03/2018 |
20.23
|
20,010 | 20.09 | 20.23 | 20.09 | 0 | 0 | 0 |
16/03/2018 |
20.09
|
65,290 | 20.09 | 20.23 | 20.09 | 2,500 | 5,000 | -0.1 |
15/03/2018 |
20.09
|
29,240 | 20.23 | 20.23 | 20.02 | 0 | 16,350 | -0.5 |
14/03/2018 |
20.23
|
45,920 | 20.23 | 20.44 | 20.20 | 0 | 8,000 | -0.2 |
13/03/2018 |
20.23
|
54,120 | 20.23 | 20.23 | 20.13 | 0 | 580 | -0.0 |
12/03/2018 |
20.23
|
68,050 | 20.09 | 20.30 | 20.09 | 0 | 0 | 0 |
09/03/2018 |
20.09
|
15,510 | 20.09 | 20.44 | 20.06 | 0 | 0 | 0 |
08/03/2018 |
20.09
|
30,270 | 20.02 | 20.23 | 19.88 | 11,660 | 0 | 0.3 |
07/03/2018 |
20.02
|
19,140 | 19.95 | 20.02 | 19.95 | 3,850 | 0 | 0.1 |
06/03/2018 |
19.95
|
17,670 | 19.95 | 20.09 | 19.67 | 0 | 40 | -0.0 |
05/03/2018 |
19.95
|
68,400 | 19.81 | 20.09 | 19.74 | 13,340 | 0 | 0.4 |
02/03/2018 |
19.81
|
55,870 | 20.09 | 20.09 | 19.67 | 0 | 0 | 0 |
01/03/2018 |
20.09
|
37,320 | 20.02 | 20.23 | 19.74 | 20 | 0 | 0.0 |
28/02/2018 |
20.02
|
59,640 | 20.02 | 20.23 | 19.81 | 2,970 | 0 | 0.1 |
27/02/2018 |
20.02
|
24,400 | 20.02 | 20.09 | 20.02 | 0 | 0 | 0 |
26/02/2018 |
20.02
|
35,110 | 20.09 | 20.09 | 19.81 | 0 | 0 | 0 |
23/02/2018 |
20.09
|
25,450 | 20.20 | 20.20 | 19.85 | 0 | 0 | 0 |
22/02/2018 |
20.20
|
2,040 | 20.20 | 20.23 | 19.39 | 0 | 0 | 0 |
21/02/2018 |
20.20
|
9,490 | 20.23 | 20.44 | 19.88 | 0 | 0 | 0 |
13/02/2018 |
20.23
|
13,480 | 20.23 | 20.41 | 19.67 | 0 | 0 | 0 |
12/02/2018 |
20.23
|
81,180 | 20.09 | 20.23 | 19.53 | 320 | 0 | 0.0 |
09/02/2018 |
20.09
|
26,460 | 19.88 | 20.09 | 18.98 | 0 | 0 | 0 |
08/02/2018 |
19.88
|
31,620 | 20.02 | 20.02 | 19.46 | 0 | 0 | 0 |
07/02/2018 |
20.02
|
44,870 | 20.09 | 20.20 | 19.46 | 0 | 10,730 | -0.3 |
06/02/2018 |
20.09
|
85,770 | 19.88 | 20.09 | 18.56 | 0 | 2,800 | -0.1 |
05/02/2018 |
19.88
|
90,640 | 20.89 | 20.89 | 19.81 | 0 | 21,190 | -0.6 |
02/02/2018 |
20.89
|
6,440 | 20.37 | 20.89 | 20.23 | 0 | 1,000 | -0.0 |
01/02/2018 |
20.37
|
61,790 | 20.58 | 20.58 | 20.02 | 0 | 4,810 | -0.1 |
31/01/2018 |
20.58
|
20,100 | 20.79 | 20.86 | 20.58 | 0 | 1,000 | -0.0 |
30/01/2018 |
20.79
|
19,060 | 20.93 | 21.14 | 20.79 | 0 | 1,000 | -0.0 |
29/01/2018 |
20.93
|
52,870 | 21.63 | 21.63 | 20.13 | 0 | 2,500 | -0.1 |
26/01/2018 |
21.63
|
9,200 | 21.77 | 22.12 | 21.49 | 1,010 | 0 | 0.0 |
25/01/2018 |
21.77
|
83,110 | 21.91 | 22.25 | 21.63 | 0 | 0 | 0 |
22/01/2018 |
21.91
|
44,240 | 21.94 | 21.98 | 21.59 | 3,800 | 1,000 | 0.1 |
19/01/2018 |
21.94
|
72,120 | 21.98 | 21.98 | 21.03 | 0 | 5,500 | -0.2 |
18/01/2018 |
21.98
|
90,160 | 21.42 | 21.98 | 20.86 | 0 | 1,000 | -0.0 |
17/01/2018 |
21.42
|
109,220 | 21.98 | 21.98 | 21.14 | 800 | 1,040 | -0.0 |
16/01/2018 |
21.98
|
110,790 | 21.87 | 22.19 | 21.52 | 0 | 4,000 | -0.1 |
15/01/2018 |
21.87
|
89,950 | 20.44 | 21.87 | 20.86 | 16,930 | 3,360 | 0.4 |
12/01/2018 |
20.44
|
79,660 | 20.27 | 20.65 | 20.27 | 1,500 | 1,000 | 0.0 |
11/01/2018 |
20.27
|
61,060 | 20.30 | 20.51 | 20.23 | 0 | 1,000 | -0.0 |
10/01/2018 |
20.30
|
76,110 | 20.23 | 20.51 | 20.23 | 2,000 | 790 | 0.0 |
09/01/2018 |
20.23
|
23,430 | 20.30 | 20.37 | 20.23 | 0 | 0 | 0 |
08/01/2018 |
20.30
|
47,990 | 19.95 | 20.51 | 19.81 | 0 | 0 | 0 |
05/01/2018 |
19.95
|
11,530 | 20.09 | 20.09 | 19.81 | 0 | 0 | 0 |
04/01/2018 |
20.09
|
11,110 | 19.95 | 20.09 | 19.78 | 0 | 0 | 0 |
03/01/2018 |
19.95
|
7,120 | 20.02 | 20.02 | 19.78 | 0 | 500 | -0.0 |
02/01/2018 |
20.02
|
4,100 | 20.09 | 20.16 | 19.88 | 0 | 0 | 0 |
29/12/2017 |
20.09
|
9,020 | 20.02 | 20.16 | 19.81 | 1,000 | 0 | 0.0 |
28/12/2017 |
20.02
|
14,320 | 19.81 | 20.16 | 19.88 | 0 | 1,000 | -0.0 |
27/12/2017 |
19.81
|
11,470 | 19.53 | 20.58 | 19.81 | 500 | 0 | 0.0 |
26/12/2017 |
19.53
|
29,860 | 19.74 | 19.74 | 19.46 | 0 | 0 | 0 |
25/12/2017 |
19.74
|
7,310 | 19.78 | 19.78 | 19.64 | 0 | 0 | 0 |
22/12/2017 |
19.78
|
2,650 | 19.67 | 19.81 | 19.46 | 0 | 0 | 0 |
21/12/2017 |
19.67
|
18,910 | 19.78 | 19.78 | 19.60 | 0 | 7,500 | -0.2 |
20/12/2017 |
19.78
|
7,280 | 19.88 | 19.88 | 19.74 | 0 | 0 | 0 |
19/12/2017 |
19.88
|
1,760 | 19.95 | 19.95 | 19.71 | 0 | 0 | 0 |
18/12/2017 |
19.95
|
34,360 | 19.95 | 19.95 | 19.74 | 7,500 | 0 | 0.2 |
15/12/2017 |
19.95
|
31,550 | 19.95 | 19.95 | 19.67 | 0 | 8,330 | -0.2 |
14/12/2017 |
19.95
|
25,910 | 19.95 | 19.95 | 19.19 | 13,990 | 0 | 0.4 |
13/12/2017 |
19.95
|
13,100 | 19.95 | 19.95 | 19.60 | 0 | 0 | 0 |
12/12/2017 |
19.95
|
8,510 | 20.02 | 20.02 | 19.53 | 830 | 0 | 0.0 |
11/12/2017 |
20.02
|
14,880 | 19.95 | 20.06 | 19.81 | 2,500 | 0 | 0.1 |
08/12/2017 |
19.95
|
11,250 | 20.02 | 20.16 | 19.78 | 0 | 0 | 0 |
07/12/2017 |
20.02
|
11,620 | 19.92 | 20.09 | 19.81 | 0 | 0 | 0 |
06/12/2017 |
19.92
|
19,140 | 19.95 | 20.02 | 19.81 | 0 | 0 | 0 |
05/12/2017 |
19.95
|
22,700 | 20.20 | 20.27 | 19.95 | 5,000 | 0 | 0.1 |
04/12/2017 |
20.20
|
28,510 | 20.09 | 20.23 | 19.60 | 0 | 2,000 | -0.1 |
01/12/2017 |
20.09
|
10,160 | 20.23 | 20.23 | 19.88 | 170 | 0 | 0.0 |
30/11/2017 |
20.23
|
41,390 | 19.95 | 20.44 | 20.02 | 0 | 0 | 0 |
29/11/2017 |
19.95
|
25,450 | 19.81 | 20.02 | 19.74 | 1,300 | 1,000 | 0.0 |
28/11/2017 |
19.81
|
29,210 | 19.81 | 19.88 | 19.74 | 0 | 1,750 | -0.0 |
27/11/2017 |
19.81
|
21,150 | 19.88 | 19.95 | 19.60 | 0 | 0 | 0 |
24/11/2017 |
19.88
|
23,160 | 19.95 | 20.09 | 19.46 | 0 | 0 | 0 |
23/11/2017 |
19.95
|
68,810 | 19.32 | 20.09 | 19.19 | 0 | 0 | 0 |
22/11/2017 |
19.32
|
36,680 | 19.32 | 19.39 | 19.12 | 500 | 30 | 0.0 |
21/11/2017 |
19.32
|
32,000 | 19.32 | 19.32 | 19.19 | 0 | 0 | 0 |