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) |
-4.65 | -13.25% | 1,259,500 | -19,902 | -0.7 |
30.45
35.10
31.20
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,556,500 | -125,602 | -4.5 |
30.45
36.06
31.20
|
3 tháng
(2024-06-24) |
-2.84 | -8.53% | 4,558,700 | -78,304 | -2.8 |
30.45
36.87
31.20
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,387,800 | 729,246 | 21.8 |
26.52
36.87
31.20
|
12 tháng
(2023-09-26) |
6.17 | 25.44% | 22,021,800 | 808,609 | 25.4 |
22.46
36.87
31.20
|
24 tháng
(2022-10-03) |
6.95 | 29.58% | 43,116,900 | -1,462,424 | -40.7 |
19.86
36.87
31.20
|
36 tháng
(2021-10-06) |
5.69 | 22.97% | 57,507,000 | -1,275,007 | -33.9 |
19.86
36.87
31.20
|
60 tháng
(2019-10-17) |
10.85 | 55.36% | 100,968,190 | -2,663,347 | -60.1 |
12.91
36.87
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
18.71
|
114,900 | 18.79 | 18.87 | 18.42 | 55,900 | 22,700 | 0.6 |
07/07/2021 |
18.79
|
176,900 | 18.30 | 18.79 | 17.47 | 49,600 | 31,000 | 0.4 |
06/07/2021 |
18.30
|
206,400 | 19.29 | 19.29 | 18.30 | 45,600 | 67,700 | -0.5 |
05/07/2021 |
19.29
|
126,300 | 18.96 | 19.29 | 18.79 | 34,200 | 25,200 | 0.2 |
02/07/2021 |
18.96
|
73,400 | 18.63 | 19.16 | 18.63 | 26,600 | 16,200 | 0.2 |
01/07/2021 |
18.63
|
310,000 | 19.04 | 19.29 | 18.55 | 47,800 | 248,400 | -4.5 |
30/06/2021 |
19.04
|
113,900 | 19.37 | 19.62 | 18.96 | 44,400 | 25,000 | 0.5 |
29/06/2021 |
19.37
|
178,800 | 19.12 | 19.70 | 19.20 | 48,600 | 31,000 | 0.4 |
28/06/2021 |
19.12
|
89,800 | 18.75 | 19.53 | 18.75 | 1,300 | 24,000 | -0.5 |
25/06/2021 |
18.75
|
161,300 | 18.55 | 19.29 | 18.38 | 16,200 | 43,800 | -0.6 |
24/06/2021 |
18.55
|
91,500 | 18.75 | 18.79 | 18.55 | 2,100 | 18,700 | -0.4 |
23/06/2021 |
18.75
|
129,700 | 19.20 | 19.37 | 18.71 | 200 | 20,000 | -0.5 |
22/06/2021 |
19.20
|
129,700 | 19.12 | 19.70 | 19.16 | 2,100 | 26,200 | -0.6 |
21/06/2021 |
19.12
|
215,600 | 19.82 | 19.82 | 19.12 | 14,500 | 46,300 | -0.7 |
18/06/2021 |
19.82
|
185,400 | 19.82 | 20.36 | 19.62 | 41,400 | 32,400 | 0.2 |
17/06/2021 |
19.82
|
160,700 | 20.61 | 20.61 | 19.66 | 1,800 | 34,100 | -0.8 |
16/06/2021 |
20.61
|
306,400 | 20.28 | 21.22 | 19.08 | 74,900 | 44,500 | 0.8 |
15/06/2021 |
20.28
|
275,100 | 20.15 | 20.56 | 20.07 | 55,000 | 42,900 | 0.3 |
14/06/2021 |
20.15
|
390,300 | 19.00 | 20.32 | 19.37 | 167,200 | 9,100 | 3.8 |
11/06/2021 |
19.00
|
352,100 | 18.42 | 19.70 | 18.63 | 104,300 | 37,100 | 1.6 |
10/06/2021 |
18.42
|
196,100 | 17.80 | 18.42 | 17.80 | 30,600 | 34,500 | -0.1 |
09/06/2021 |
17.80
|
96,700 | 17.43 | 18.13 | 17.56 | 37,000 | 55,800 | -0.4 |
08/06/2021 |
17.43
|
160,700 | 18.22 | 18.46 | 17.31 | 93,300 | 36,500 | 1.3 |
07/06/2021 |
18.22
|
195,600 | 18.05 | 18.55 | 18.05 | 20,300 | 41,000 | -0.5 |
04/06/2021 |
18.05
|
174,300 | 18.09 | 18.38 | 17.72 | 73,400 | 46,800 | 0.6 |
03/06/2021 |
18.09
|
264,800 | 17.02 | 18.17 | 17.06 | 92,400 | 43,700 | 1.1 |
02/06/2021 |
17.02
|
90,100 | 16.65 | 17.02 | 16.65 | 16,700 | 20,000 | -0.1 |
01/06/2021 |
16.65
|
34,600 | 16.69 | 16.81 | 16.48 | 1,600 | 8,000 | -0.1 |
31/05/2021 |
16.69
|
54,400 | 16.69 | 16.77 | 16.48 | 6,600 | 11,300 | -0.1 |
28/05/2021 |
16.69
|
57,600 | 16.57 | 16.73 | 16.53 | 0 | 17,400 | -0.3 |
27/05/2021 |
16.57
|
59,900 | 16.77 | 16.81 | 16.53 | 1,600 | 14,600 | -0.3 |
26/05/2021 |
16.77
|
48,700 | 16.81 | 16.86 | 16.57 | 0 | 10,800 | -0.2 |
25/05/2021 |
16.81
|
56,000 | 16.65 | 16.90 | 16.65 | 1,500 | 12,500 | -0.2 |
24/05/2021 |
16.65
|
78,800 | 16.48 | 16.81 | 16.57 | 0 | 17,600 | -0.4 |
21/05/2021 |
16.48
|
36,700 | 16.48 | 16.65 | 16.28 | 200 | 7,900 | -0.2 |
20/05/2021 |
16.48
|
6,600 | 16.57 | 16.61 | 16.28 | 0 | 2,200 | -0.0 |
19/05/2021 |
16.57
|
19,100 | 16.53 | 16.81 | 16.48 | 1,000 | 1,100 | -0.0 |
18/05/2021 |
16.53
|
57,900 | 16.53 | 17.02 | 16.48 | 14,700 | 18,200 | -0.1 |
17/05/2021 |
16.53
|
29,100 | 16.86 | 16.90 | 16.48 | 7,800 | 11,400 | -0.1 |
14/05/2021 |
16.86
|
18,000 | 16.98 | 17.06 | 16.86 | 1,400 | 7,300 | -0.1 |
13/05/2021 |
16.98
|
49,200 | 16.81 | 17.31 | 16.73 | 17,000 | 12,200 | 0.1 |
12/05/2021 |
16.81
|
7,700 | 16.90 | 16.90 | 16.65 | 1,100 | 1,500 | -0.0 |
11/05/2021 |
16.90
|
33,800 | 16.57 | 16.90 | 16.48 | 5,700 | 6,600 | -0.0 |
10/05/2021 |
16.57
|
96,800 | 16.90 | 16.90 | 16.36 | 20,500 | 39,200 | -0.4 |
07/05/2021 |
16.90
|
138,400 | 16.98 | 17.10 | 16.65 | 92,800 | 45,900 | 1.0 |
06/05/2021 |
16.98
|
23,200 | 16.94 | 17.14 | 16.94 | 13,300 | 5,600 | 0.2 |
05/05/2021 |
16.94
|
61,300 | 16.81 | 17.31 | 16.65 | 30,000 | 12,200 | 0.4 |
04/05/2021 |
16.81
|
60,000 | 17.06 | 17.06 | 16.69 | 15,600 | 27,200 | -0.2 |
29/04/2021 |
17.06
|
29,700 | 16.94 | 17.23 | 16.98 | 13,500 | 6,400 | 0.1 |
28/04/2021 |
16.94
|
68,000 | 16.94 | 17.10 | 16.77 | 24,600 | 35,800 | -0.2 |
27/04/2021 |
16.94
|
26,500 | 16.98 | 17.14 | 16.81 | 11,000 | 5,800 | 0.1 |
26/04/2021 |
16.98
|
44,900 | 17.23 | 17.23 | 16.90 | 14,900 | 11,200 | 0.1 |
23/04/2021 |
17.23
|
55,300 | 17.23 | 17.39 | 17.06 | 40,800 | 15,900 | 0.5 |
22/04/2021 |
17.23
|
77,600 | 17.31 | 17.56 | 17.23 | 34,200 | 11,800 | 0.5 |
20/04/2021 |
17.31
|
50,400 | 17.64 | 18.09 | 17.31 | 10,000 | 9,700 | 0.0 |
19/04/2021 |
17.64
|
65,900 | 17.72 | 18.13 | 17.35 | 21,400 | 10,000 | 0.2 |
16/04/2021 |
17.72
|
51,300 | 17.93 | 18.22 | 17.72 | 500 | 10,100 | -0.2 |
15/04/2021 |
17.93
|
18,700 | 18.13 | 18.38 | 17.89 | 3,000 | 4,700 | -0.0 |
14/04/2021 |
18.13
|
59,000 | 18.13 | 18.13 | 17.89 | 2,000 | 15,000 | -0.3 |
13/04/2021 |
18.13
|
55,500 | 18.42 | 18.55 | 18.05 | 12,300 | 10,800 | 0.0 |
12/04/2021 |
18.42
|
152,100 | 18.09 | 18.71 | 18.09 | 90,600 | 42,900 | 1.1 |
09/04/2021 |
18.09
|
57,100 | 18.13 | 18.30 | 17.97 | 2,400 | 11,900 | -0.2 |
08/04/2021 |
18.13
|
38,100 | 18.55 | 18.71 | 18.13 | 2,400 | 4,500 | -0.0 |
07/04/2021 |
18.55
|
120,000 | 18.46 | 18.63 | 18.38 | 10,500 | 31,900 | -0.5 |
06/04/2021 |
18.46
|
57,000 | 18.01 | 18.46 | 17.93 | 2,200 | 2,000 | 0.0 |
05/04/2021 |
18.01
|
53,800 | 18.05 | 18.13 | 17.97 | 2,100 | 3,600 | -0.0 |
02/04/2021 |
18.05
|
58,400 | 17.80 | 18.30 | 17.76 | 3,700 | 1,700 | 0.0 |
01/04/2021 |
17.80
|
52,300 | 17.72 | 17.97 | 17.64 | 1,100 | 10,500 | -0.2 |
31/03/2021 |
17.72
|
67,700 | 17.97 | 17.97 | 17.68 | 0 | 21,000 | -0.5 |
30/03/2021 |
17.97
|
47,900 | 18.30 | 18.30 | 17.93 | 19,800 | 10,900 | 0.2 |
29/03/2021 |
18.30
|
78,700 | 17.56 | 18.30 | 17.39 | 637,300 | 630,100 | 0.2 |
26/03/2021 |
17.56
|
72,200 | 17.72 | 17.76 | 17.14 | 11,600 | 18,400 | -0.1 |
25/03/2021 |
17.72
|
73,600 | 17.47 | 18.09 | 17.47 | 400 | 18,800 | -0.4 |
24/03/2021 |
17.47
|
118,200 | 18.30 | 18.30 | 17.47 | 35,000 | 15,000 | 0.4 |
23/03/2021 |
18.30
|
61,800 | 18.55 | 18.55 | 18.13 | 34,200 | 10,500 | 0.5 |
22/03/2021 |
18.55
|
70,500 | 18.55 | 18.79 | 18.55 | 15,400 | 18,600 | -0.1 |
19/03/2021 |
18.55
|
92,200 | 18.50 | 18.63 | 18.30 | 8,000 | 15,100 | -0.2 |
18/03/2021 |
18.50
|
43,700 | 18.50 | 18.75 | 18.42 | 6,800 | 9,000 | -0.0 |
17/03/2021 |
18.50
|
97,300 | 18.55 | 18.67 | 18.42 | 30,500 | 23,200 | 0.2 |
16/03/2021 |
18.55
|
130,000 | 18.83 | 18.87 | 18.55 | 31,100 | 14,900 | 0.4 |
15/03/2021 |
18.83
|
135,000 | 18.67 | 18.96 | 18.63 | 4,500 | 13,900 | -0.2 |
12/03/2021 |
18.67
|
203,800 | 18.30 | 18.79 | 18.38 | 0 | 15,000 | -0.3 |
11/03/2021 |
18.30
|
91,000 | 18.50 | 18.63 | 18.13 | 8,900 | 14,800 | -0.1 |
10/03/2021 |
18.50
|
256,100 | 17.31 | 18.50 | 17.47 | 427,000 | 435,700 | -0.2 |
09/03/2021 |
17.31
|
109,700 | 17.19 | 17.39 | 16.94 | 2,800 | 17,400 | -0.3 |
08/03/2021 |
17.19
|
93,300 | 16.98 | 17.31 | 16.98 | 11,100 | 43,400 | -0.7 |
05/03/2021 |
16.98
|
74,400 | 16.90 | 17.14 | 16.73 | 400 | 22,000 | -0.4 |
04/03/2021 |
16.90
|
64,400 | 17.31 | 17.47 | 16.81 | 6,600 | 14,000 | -0.2 |
03/03/2021 |
17.31
|
74,500 | 17.35 | 17.51 | 17.31 | 5,400 | 19,800 | -0.3 |
02/03/2021 |
17.35
|
53,900 | 17.31 | 17.56 | 17.27 | 5,700 | 1,000 | 0.1 |
01/03/2021 |
17.31
|
59,100 | 17.02 | 17.56 | 17.02 | 1,500 | 14,300 | -0.3 |
26/02/2021 |
17.02
|
40,200 | 17.06 | 17.27 | 16.65 | 5,200 | 9,800 | -0.1 |
25/02/2021 |
17.06
|
99,000 | 17.19 | 17.31 | 16.98 | 6,200 | 13,000 | -0.1 |
24/02/2021 |
17.19
|
95,100 | 17.47 | 17.80 | 17.14 | 7,500 | 21,600 | -0.3 |
23/02/2021 |
17.47
|
74,400 | 17.43 | 17.56 | 17.31 | 2,900 | 100 | 0.1 |
22/02/2021 |
17.43
|
117,900 | 17.23 | 17.72 | 17.19 | 14,700 | 34,700 | -0.4 |
19/02/2021 |
17.23
|
65,600 | 16.77 | 17.31 | 16.73 | 3,500 | 39,300 | -0.7 |
18/02/2021 |
16.77
|
82,500 | 16.81 | 16.94 | 16.65 | 2,900 | 41,000 | -0.8 |
17/02/2021 |
16.81
|
91,400 | 16.48 | 17.31 | 16.48 | 14,800 | 76,800 | -1.3 |
09/02/2021 |
16.48
|
27,100 | 16.15 | 16.73 | 16.15 | 2,700 | 11,000 | -0.2 |