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) |
0.45 | 3.75% | 116,500 | 0 | -0.0 |
11.60
12.45
12.45
|
2 tháng
(2024-07-22) |
0.55 | 4.62% | 227,900 | -400 | -0.0 |
10.30
12.45
12.45
|
3 tháng
(2024-06-21) |
0.70 | 5.96% | 344,900 | -200 | -0.0 |
10.30
12.45
12.45
|
6 tháng
(2024-03-25) |
0.45 | 3.75% | 667,000 | -600 | -0.0 |
10.30
12.65
12.45
|
12 tháng
(2023-09-25) |
0.35 | 2.89% | 1,032,200 | -236 | -0.0 |
10.30
12.65
12.45
|
24 tháng
(2022-09-30) |
-2.27 | -15.41% | 3,241,500 | -558,036 | -13.4 |
10.30
14.72
12.45
|
36 tháng
(2021-10-05) |
-9.73 | -43.86% | 5,096,210 | -441,256 | -9.9 |
10.30
26.31
12.45
|
60 tháng
(2019-10-16) |
-10.42 | -45.57% | 7,546,685 | -123,556 | 1.0 |
10.30
26.31
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/10/2021 |
20.11
|
3,800 | 20.39 | 20.39 | 19.88 | 0 | 0 | 0 |
20/10/2021 |
20.39
|
4,100 | 20.74 | 20.74 | 20.11 | 0 | 0 | 0 |
19/10/2021 |
20.74
|
1,600 | 20.74 | 20.74 | 20.68 | 0 | 0 | 0 |
18/10/2021 |
20.74
|
5,200 | 21.14 | 21.20 | 20.68 | 0 | 0 | 0 |
15/10/2021 |
21.14
|
1,600 | 21.26 | 21.31 | 21.14 | 0 | 0 | 0 |
14/10/2021 |
21.26
|
1,900 | 21.83 | 21.83 | 21.26 | 0 | 0 | 0 |
13/10/2021 |
21.83
|
100 | 21.26 | 21.83 | 21.83 | 0 | 0 | 0 |
12/10/2021 |
21.26
|
600 | 21.26 | 21.72 | 21.26 | 0 | 0 | 0 |
11/10/2021 |
21.26
|
1,700 | 22.12 | 22.12 | 21.26 | 0 | 0 | 0 |
08/10/2021 |
22.12
|
4,900 | 20.80 | 22.12 | 21.95 | 0 | 0 | 0 |
07/10/2021 |
20.80
|
500 | 20.68 | 20.80 | 20.68 | 0 | 0 | 0 |
06/10/2021 |
20.68
|
4,600 | 22.18 | 22.18 | 20.11 | 0 | 0 | 0 |
05/10/2021 |
22.18
|
300 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
04/10/2021 |
22.18
|
100 | 21.95 | 22.18 | 22.18 | 0 | 0 | 0 |
01/10/2021 |
21.95
|
12,100 | 21.83 | 22.35 | 21.60 | 0 | 0 | 0 |
30/09/2021 |
21.83
|
8,000 | 20.68 | 21.83 | 20.85 | 0 | 0 | 0 |
29/09/2021 |
20.68
|
700 | 20.39 | 21.14 | 20.62 | 400 | 0 | 0.0 |
28/09/2021 |
20.39
|
9,700 | 20.05 | 20.39 | 19.82 | 0 | 0 | 0 |
27/09/2021 |
20.05
|
6,800 | 18.96 | 20.05 | 19.53 | 0 | 0 | 0 |
24/09/2021 |
18.96
|
7,200 | 18.67 | 19.13 | 18.38 | 4,700 | 0 | 0.2 |
23/09/2021 |
18.67
|
200 | 19.53 | 19.53 | 15.80 | 0 | 0 | 0 |
22/09/2021 |
19.53
|
1,100 | 18.38 | 19.53 | 18.44 | 0 | 0 | 0 |
21/09/2021 |
18.38
|
2,200 | 18.44 | 18.56 | 18.38 | 400 | 0 | 0.0 |
20/09/2021 |
18.44
|
0 | 18.38 | 18.44 | 18.44 | 0 | 0 | 0 |
17/09/2021 |
18.38
|
6,200 | 18.38 | 18.61 | 18.38 | 5,000 | 0 | 0.2 |
16/09/2021 |
18.38
|
2,046 | 18.38 | 18.44 | 18.38 | 500 | 0 | 0.0 |
15/09/2021 |
18.38
|
12,500 | 18.73 | 18.73 | 18.38 | 11,300 | 0 | 0.4 |
14/09/2021 |
18.73
|
1,700 | 19.07 | 19.07 | 18.67 | 0 | 0 | 0 |
13/09/2021 |
19.07
|
400 | 18.96 | 19.07 | 18.67 | 0 | 0 | 0 |
10/09/2021 |
18.96
|
1,100 | 18.96 | 18.96 | 18.38 | 500 | 0 | 0.0 |
09/09/2021 |
18.96
|
3,700 | 19.07 | 19.07 | 18.67 | 0 | 0 | 0 |
08/09/2021 |
19.07
|
0 | 19.13 | 19.07 | 19.07 | 0 | 0 | 0 |
07/09/2021 |
19.13
|
900 | 18.96 | 19.13 | 19.02 | 0 | 0 | 0 |
06/09/2021 |
18.96
|
4,200 | 18.96 | 19.13 | 18.96 | 0 | 0 | 0 |
01/09/2021 |
18.96
|
4,200 | 18.96 | 18.96 | 18.84 | 1,600 | 2,300 | -0.0 |
31/08/2021 |
18.96
|
7,600 | 19.07 | 19.07 | 18.96 | 5,800 | 0 | 0.2 |
30/08/2021 |
19.07
|
20,300 | 19.19 | 19.19 | 19.07 | 20,000 | 0 | 0.7 |
27/08/2021 |
19.19
|
1,100 | 19.25 | 19.25 | 19.13 | 0 | 0 | 0 |
26/08/2021 |
19.25
|
100 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
25/08/2021 |
19.25
|
1,100 | 18.84 | 19.25 | 18.84 | 0 | 0 | 0 |
24/08/2021 |
18.84
|
2,200 | 18.67 | 18.90 | 18.79 | 1,000 | 0 | 0.0 |
23/08/2021 |
18.67
|
9,100 | 18.50 | 18.67 | 18.67 | 8,200 | 0 | 0.3 |
20/08/2021 |
18.50
|
17,900 | 19.07 | 19.07 | 18.38 | 15,000 | 0 | 0.5 |
19/08/2021 |
19.07
|
6,600 | 19.53 | 19.53 | 18.96 | 0 | 0 | 0 |
18/08/2021 |
19.53
|
500 | 19.02 | 19.53 | 19.53 | 0 | 0 | 0 |
17/08/2021 |
19.02
|
10,400 | 20.05 | 20.05 | 18.38 | 0 | 0 | 0 |
16/08/2021 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
13/08/2021 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
12/08/2021 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
11/08/2021 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
10/08/2021 |
20.05
|
100 | 20.16 | 20.16 | 20.05 | 0 | 0 | 0 |
09/08/2021 |
20.16
|
0 | 20.11 | 20.16 | 20.16 | 0 | 0 | 0 |
06/08/2021 |
20.11
|
800 | 20.11 | 20.22 | 20.11 | 0 | 0 | 0 |
05/08/2021 |
20.11
|
3,100 | 20.11 | 20.11 | 20.05 | 0 | 1,500 | -0.1 |
04/08/2021 |
20.11
|
100 | 20.22 | 20.22 | 20.11 | 0 | 0 | 0 |
03/08/2021 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
02/08/2021 |
20.22
|
0 | 20.11 | 20.22 | 20.11 | 0 | 0 | 0 |
30/07/2021 |
20.11
|
2,900 | 20.51 | 20.57 | 20.11 | 0 | 0 | 0 |
29/07/2021 |
20.51
|
3,300 | 20.68 | 20.80 | 20.22 | 0 | 0 | 0 |
28/07/2021 |
20.68
|
11,500 | 19.82 | 21.54 | 20.39 | 0 | 0 | 0 |
27/07/2021 |
19.82
|
200 | 19.53 | 19.82 | 19.82 | 0 | 0 | 0 |
26/07/2021 |
19.53
|
1,500 | 19.36 | 19.53 | 19.53 | 0 | 0 | 0 |
23/07/2021 |
19.36
|
2,300 | 19.36 | 19.42 | 19.36 | 0 | 0 | 0 |
22/07/2021 |
19.36
|
3,200 | 19.30 | 19.42 | 19.30 | 0 | 2,600 | -0.1 |
21/07/2021 |
19.30
|
3,100 | 19.25 | 19.48 | 19.25 | 0 | 2,800 | -0.1 |
20/07/2021 |
19.25
|
5,200 | 19.13 | 19.25 | 19.13 | 3,000 | 1,800 | 0.0 |
19/07/2021 |
19.13
|
4,800 | 19.36 | 19.36 | 19.13 | 2,400 | 0 | 0.1 |
16/07/2021 |
19.36
|
7,400 | 19.30 | 19.36 | 19.25 | 2,900 | 4,400 | -0.1 |
15/07/2021 |
19.30
|
10,400 | 18.96 | 19.30 | 18.96 | 6,700 | 6,500 | 0.0 |
14/07/2021 |
18.96
|
16,300 | 19.25 | 19.53 | 18.96 | 15,000 | 0 | 0.5 |
13/07/2021 |
19.25
|
1,400 | 18.96 | 19.53 | 19.25 | 0 | 0 | 0 |
12/07/2021 |
18.96
|
4,400 | 19.88 | 19.88 | 18.96 | 0 | 0 | 0 |
09/07/2021 |
19.88
|
18,400 | 20.22 | 20.22 | 19.88 | 14,000 | 0 | 0.5 |
08/07/2021 |
20.22
|
8,000 | 20.11 | 20.34 | 20.22 | 5,000 | 2,600 | 0.1 |
07/07/2021 |
20.11
|
11,700 | 20.22 | 20.34 | 20.11 | 8,700 | 0 | 0.3 |
06/07/2021 |
20.22
|
17,100 | 20.45 | 20.45 | 20.11 | 3,000 | 4,400 | -0.1 |
05/07/2021 |
20.45
|
2,400 | 20.39 | 20.45 | 20.45 | 0 | 1,000 | -0.0 |
02/07/2021 |
20.39
|
1,700 | 20.45 | 20.45 | 20.39 | 0 | 800 | -0.0 |
01/07/2021 |
20.45
|
7,500 | 20.39 | 20.45 | 20.39 | 0 | 6,700 | -0.2 |
30/06/2021 |
20.39
|
9,400 | 20.34 | 20.39 | 20.34 | 0 | 3,300 | -0.1 |
29/06/2021 |
20.34
|
300 | 20.28 | 20.34 | 20.28 | 0 | 0 | 0 |
28/06/2021 |
20.28
|
2,901 | 20.45 | 20.45 | 20.28 | 0 | 0 | 0 |
25/06/2021 |
20.45
|
8,300 | 20.39 | 20.45 | 20.34 | 0 | 4,300 | -0.2 |
24/06/2021 |
20.39
|
9,200 | 20.39 | 20.39 | 20.39 | 0 | 6,300 | -0.2 |
23/06/2021 |
20.39
|
4,500 | 20.28 | 20.57 | 20.22 | 1,200 | 0 | 0.0 |
22/06/2021 |
20.28
|
6,100 | 20.16 | 20.45 | 20.11 | 4,900 | 5,900 | -0.0 |
21/06/2021 |
20.16
|
4,900 | 20.28 | 20.28 | 20.11 | 0 | 0 | 0 |
18/06/2021 |
20.28
|
10,900 | 20.28 | 20.28 | 20.05 | 0 | 3,500 | -0.1 |
17/06/2021 |
20.28
|
5,900 | 20.11 | 20.45 | 19.88 | 0 | 2,400 | -0.1 |
16/06/2021 |
20.11
|
4,200 | 20.11 | 20.11 | 19.99 | 0 | 1,800 | -0.1 |
15/06/2021 |
20.11
|
12,000 | 19.99 | 20.16 | 19.99 | 0 | 5,000 | -0.2 |
14/06/2021 |
19.99
|
3,405 | 19.99 | 20.11 | 19.99 | 0 | 800 | -0.0 |
11/06/2021 |
19.99
|
2,500 | 20.11 | 20.34 | 19.99 | 0 | 1,100 | -0.0 |
10/06/2021 |
20.11
|
1,100 | 19.93 | 20.11 | 19.99 | 0 | 0 | 0 |
09/06/2021 |
19.93
|
2,500 | 20.05 | 20.05 | 19.82 | 0 | 0 | 0 |
08/06/2021 |
20.05
|
22,500 | 19.76 | 20.11 | 19.76 | 13,200 | 9,700 | 0.1 |
07/06/2021 |
19.76
|
4,000 | 19.82 | 19.82 | 19.76 | 0 | 200 | -0.0 |
04/06/2021 |
19.82
|
6,100 | 19.25 | 19.82 | 19.70 | 0 | 1,800 | -0.1 |
03/06/2021 |
19.25
|
4,800 | 19.88 | 19.93 | 19.25 | 0 | 1,700 | -0.1 |
02/06/2021 |
19.88
|
500 | 19.88 | 19.88 | 19.88 | 0 | 500 | -0.0 |