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) |
-0.40 | -0.76% | 12,880,700 | 140,083 | 6.6 |
49.50
54.70
52.10
|
2 tháng
(2024-07-22) |
-1.90 | -3.51% | 33,403,800 | -1,096,007 | -59.4 |
48.65
56.60
52.10
|
3 tháng
(2024-06-24) |
-14.20 | -21.39% | 65,785,500 | -574,347 | -31.2 |
48.65
66.40
52.10
|
6 tháng
(2024-03-25) |
12.90 | 32.82% | 162,708,300 | -5,089,378 | -362.1 |
39.30
70.60
52.10
|
12 tháng
(2023-09-26) |
14.56 | 38.68% | 183,834,400 | 804,227 | -111.1 |
34.04
70.60
52.10
|
24 tháng
(2022-10-03) |
18.86 | 56.58% | 201,495,800 | 4,477,203 | 39.2 |
25.04
70.60
52.10
|
36 tháng
(2021-10-06) |
21.21 | 68.45% | 222,561,200 | 7,165,334 | 197.2 |
25.04
70.60
52.10
|
60 tháng
(2019-10-17) |
32.70 | 167.75% | 258,235,300 | 8,731,334 | 267.0 |
10.89
70.60
52.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
19.46
|
38,900 | 19.51 | 19.56 | 19.04 | 3,900 | 1,600 | 0.0 |
07/07/2021 |
19.46
|
82,500 | 19.62 | 19.77 | 18.86 | 5,700 | 11,900 | -0.2 |
06/07/2021 |
19.62
|
161,100 | 20.35 | 20.61 | 19.62 | 10,200 | 29,200 | -0.7 |
05/07/2021 |
20.35
|
74,000 | 20.66 | 20.87 | 19.98 | 8,500 | 4,600 | 0.1 |
02/07/2021 |
20.55
|
172,500 | 20.14 | 20.82 | 20.14 | 38,000 | 11,400 | 1.1 |
01/07/2021 |
20.14
|
269,100 | 19.56 | 20.35 | 19.56 | 61,400 | 16,100 | 1.8 |
30/06/2021 |
19.46
|
72,900 | 18.89 | 19.56 | 18.83 | 1,700 | 2,200 | -0.0 |
29/06/2021 |
19.04
|
27,300 | 19.09 | 19.09 | 18.99 | 1,500 | 1,900 | -0.0 |
28/06/2021 |
19.09
|
41,100 | 19.25 | 19.25 | 18.91 | 6,900 | 4,700 | 0.1 |
25/06/2021 |
19.25
|
155,300 | 18.91 | 19.30 | 18.70 | 13,300 | 7,100 | 0.2 |
24/06/2021 |
18.91
|
66,800 | 18.91 | 18.91 | 18.68 | 2,500 | 4,700 | -0.1 |
23/06/2021 |
18.91
|
86,000 | 18.52 | 19.04 | 18.49 | 2,600 | 2,200 | 0.0 |
22/06/2021 |
18.52
|
57,100 | 18.52 | 18.57 | 18.26 | 10,200 | 20,000 | -0.3 |
21/06/2021 |
18.52
|
54,500 | 18.47 | 18.68 | 18.31 | 2,500 | 0 | 0.1 |
18/06/2021 |
18.47
|
36,500 | 18.31 | 18.78 | 18.31 | 10,700 | 2,100 | 0.3 |
17/06/2021 |
18.31
|
108,900 | 18.52 | 18.52 | 18.00 | 2,800 | 0 | 0.1 |
16/06/2021 |
18.52
|
55,400 | 18.91 | 18.91 | 18.52 | 2,000 | 600 | 0.0 |
15/06/2021 |
18.78
|
24,200 | 18.96 | 18.96 | 18.75 | 1,100 | 100 | 0.0 |
14/06/2021 |
18.94
|
70,200 | 19.04 | 19.09 | 18.78 | 7,500 | 9,700 | -0.1 |
11/06/2021 |
18.91
|
39,000 | 18.89 | 18.99 | 18.62 | 1,700 | 2,400 | -0.0 |
10/06/2021 |
18.86
|
48,800 | 19.20 | 19.20 | 18.42 | 12,200 | 300 | 0.4 |
09/06/2021 |
18.94
|
62,100 | 18.47 | 18.99 | 18.26 | 24,600 | 1,800 | 0.8 |
08/06/2021 |
18.47
|
109,700 | 18.52 | 19.04 | 18.42 | 6,100 | 2,000 | 0.1 |
07/06/2021 |
19.15
|
68,400 | 19.72 | 19.72 | 18.52 | 1,900 | 1,000 | 0.0 |
04/06/2021 |
19.51
|
53,900 | 18.89 | 19.51 | 18.62 | 19,300 | 2,300 | 0.6 |
03/06/2021 |
18.89
|
53,100 | 18.89 | 18.96 | 18.75 | 8,800 | 0 | 0.3 |
02/06/2021 |
18.96
|
63,800 | 18.99 | 18.99 | 18.31 | 800 | 1,300 | -0.0 |
01/06/2021 |
18.99
|
20,900 | 19.22 | 19.30 | 18.78 | 1,500 | 0 | 0.1 |
31/05/2021 |
19.49
|
52,300 | 19.17 | 19.75 | 18.78 | 4,400 | 600 | 0.1 |
28/05/2021 |
19.75
|
180,300 | 18.78 | 19.88 | 18.68 | 105,700 | 29,900 | 2.8 |
27/05/2021 |
18.83
|
70,100 | 19.25 | 19.38 | 18.83 | 15,200 | 500 | 0.5 |
26/05/2021 |
19.20
|
38,100 | 19.43 | 19.43 | 19.02 | 4,300 | 1,200 | 0.1 |
25/05/2021 |
19.43
|
199,300 | 19.51 | 19.67 | 19.25 | 10,800 | 23,700 | -0.5 |
24/05/2021 |
19.28
|
218,200 | 18.34 | 19.30 | 18.34 | 106,500 | 5,200 | 3.7 |
21/05/2021 |
18.34
|
47,800 | 18.62 | 18.78 | 18.26 | 34,400 | 200 | 1.2 |
20/05/2021 |
18.62
|
86,000 | 18.42 | 18.89 | 17.89 | 38,300 | 6,100 | 1.1 |
19/05/2021 |
18.42
|
52,800 | 18.57 | 18.57 | 17.50 | 6,200 | 1,300 | 0.2 |
18/05/2021 |
18.52
|
33,300 | 18.73 | 18.73 | 18.26 | 11,000 | 2,800 | 0.3 |
17/05/2021 |
18.68
|
83,000 | 18.89 | 18.99 | 17.74 | 10,600 | 7,700 | 0.1 |
14/05/2021 |
18.78
|
165,300 | 17.92 | 18.78 | 17.76 | 11,400 | 8,100 | 0.1 |
13/05/2021 |
17.89
|
99,200 | 17.71 | 17.95 | 17.55 | 7,000 | 53,200 | -1.6 |
12/05/2021 |
17.97
|
149,900 | 17.74 | 17.97 | 17.63 | 17,700 | 72,600 | -1.9 |
11/05/2021 |
17.92
|
130,200 | 17.95 | 18.05 | 17.58 | 800 | 101,300 | -3.4 |
10/05/2021 |
17.95
|
89,700 | 17.74 | 18.21 | 17.48 | 600 | 41,600 | -1.4 |
07/05/2021 |
18.10
|
48,200 | 18.21 | 18.26 | 17.69 | 3,900 | 5,100 | -0.0 |
06/05/2021 |
18.10
|
46,800 | 18.15 | 18.52 | 17.74 | 7,800 | 12,300 | -0.2 |
05/05/2021 |
18.10
|
59,200 | 17.79 | 18.15 | 17.79 | 2,900 | 5,700 | -0.1 |
04/05/2021 |
17.79
|
44,800 | 17.84 | 17.95 | 17.63 | 1,100 | 18,200 | -0.6 |
29/04/2021 |
17.95
|
18,400 | 17.95 | 17.95 | 17.74 | 700 | 0 | 0.0 |
28/04/2021 |
17.95
|
71,500 | 18.23 | 18.23 | 17.58 | 200 | 1,500 | -0.0 |
27/04/2021 |
17.74
|
40,800 | 17.74 | 18.10 | 17.58 | 400 | 700 | -0.0 |
26/04/2021 |
18.15
|
32,700 | 18.47 | 18.47 | 17.79 | 2,100 | 900 | 0.0 |
23/04/2021 |
18.47
|
48,600 | 18.15 | 18.47 | 17.79 | 3,200 | 1,300 | 0.1 |
22/04/2021 |
18.15
|
31,000 | 17.87 | 18.42 | 17.79 | 1,600 | 1,400 | 0.0 |
20/04/2021 |
17.87
|
65,200 | 18.10 | 19.51 | 17.87 | 900 | 5,700 | -0.2 |
19/04/2021 |
18.26
|
45,600 | 18.42 | 18.42 | 18.00 | 3,500 | 1,600 | 0.1 |
16/04/2021 |
18.42
|
65,800 | 18.57 | 18.75 | 18.23 | 2,100 | 1,700 | 0.0 |
15/04/2021 |
18.73
|
53,000 | 19.04 | 19.04 | 18.57 | 1,900 | 3,400 | -0.1 |
14/04/2021 |
18.99
|
35,300 | 18.78 | 18.99 | 18.60 | 4,900 | 6,300 | -0.1 |
13/04/2021 |
18.78
|
57,000 | 19.07 | 19.28 | 18.65 | 3,000 | 17,800 | -0.5 |
12/04/2021 |
19.09
|
50,700 | 19.09 | 19.30 | 18.94 | 15,100 | 12,500 | 0.1 |
09/04/2021 |
19.09
|
32,100 | 19.15 | 19.30 | 19.04 | 13,700 | 400 | 0.5 |
08/04/2021 |
18.99
|
49,500 | 19.04 | 19.09 | 18.75 | 10,300 | 5,800 | 0.2 |
07/04/2021 |
18.73
|
60,900 | 19.04 | 19.04 | 18.73 | 15,900 | 0 | 0.6 |
06/04/2021 |
19.04
|
76,800 | 18.83 | 19.04 | 18.68 | 23,500 | 24,700 | -0.0 |
05/04/2021 |
19.04
|
84,200 | 19.30 | 19.30 | 18.62 | 6,200 | 1,300 | 0.2 |
02/04/2021 |
19.09
|
128,000 | 19.54 | 19.54 | 19.09 | 22,700 | 1,700 | 0.8 |
01/04/2021 |
19.09
|
51,800 | 18.73 | 19.22 | 18.73 | 1,900 | 2,700 | -0.0 |
31/03/2021 |
18.78
|
64,600 | 19.12 | 19.30 | 18.68 | 4,800 | 600 | 0.2 |
30/03/2021 |
19.12
|
25,200 | 19.12 | 19.30 | 19.07 | 7,100 | 3,600 | 0.1 |
29/03/2021 |
19.12
|
40,000 | 18.89 | 19.30 | 18.60 | 9,000 | 2,900 | 0.2 |
26/03/2021 |
18.57
|
61,900 | 17.84 | 18.78 | 17.84 | 4,500 | 3,700 | 0.0 |
25/03/2021 |
18.89
|
39,300 | 18.86 | 19.17 | 18.78 | 3,800 | 7,700 | -0.1 |
24/03/2021 |
18.86
|
66,400 | 18.83 | 19.35 | 18.83 | 2,500 | 3,800 | -0.0 |
23/03/2021 |
19.51
|
65,200 | 19.77 | 19.77 | 19.25 | 3,800 | 2,000 | 0.1 |
22/03/2021 |
19.77
|
71,200 | 20.11 | 20.24 | 19.72 | 3,700 | 3,100 | 0.0 |
19/03/2021 |
20.01
|
72,800 | 19.85 | 20.24 | 19.77 | 3,500 | 3,700 | -0.0 |
18/03/2021 |
20.27
|
136,000 | 20.40 | 20.40 | 19.82 | 30,900 | 17,900 | 0.5 |
17/03/2021 |
20.40
|
317,600 | 19.35 | 20.58 | 19.25 | 45,400 | 800 | 1.7 |
16/03/2021 |
19.35
|
174,100 | 18.44 | 19.35 | 18.42 | 24,500 | 3,800 | 0.8 |
15/03/2021 |
18.44
|
67,900 | 18.31 | 18.65 | 18.26 | 3,300 | 12,800 | -0.3 |
12/03/2021 |
18.68
|
77,200 | 19.49 | 19.49 | 18.57 | 100 | 7,300 | -0.3 |
11/03/2021 |
19.12
|
157,600 | 19.82 | 19.82 | 19.09 | 12,200 | 7,200 | 0.2 |
10/03/2021 |
18.96
|
210,500 | 17.84 | 18.96 | 17.61 | 1,600 | 7,300 | -0.2 |
09/03/2021 |
17.74
|
75,500 | 17.74 | 17.79 | 17.61 | 5,900 | 13,000 | -0.2 |
08/03/2021 |
17.74
|
101,000 | 17.74 | 17.74 | 17.53 | 0 | 4,100 | -0.1 |
05/03/2021 |
17.79
|
113,200 | 17.58 | 17.79 | 16.95 | 1,600 | 4,500 | -0.1 |
04/03/2021 |
17.58
|
88,300 | 17.87 | 17.87 | 17.53 | 2,700 | 4,200 | -0.1 |
03/03/2021 |
17.87
|
76,400 | 17.97 | 17.97 | 17.79 | 2,100 | 2,100 | 0 |
02/03/2021 |
17.87
|
105,700 | 18.05 | 18.23 | 17.82 | 5,600 | 13,200 | -0.3 |
01/03/2021 |
17.89
|
117,400 | 17.74 | 18.05 | 17.63 | 6,800 | 24,200 | -0.6 |
26/02/2021 |
17.61
|
132,600 | 17.37 | 17.74 | 17.37 | 6,500 | 56,200 | -1.7 |
25/02/2021 |
17.89
|
147,100 | 17.92 | 17.92 | 17.61 | 4,700 | 10,700 | -0.2 |
24/02/2021 |
17.92
|
109,300 | 18.05 | 18.26 | 17.42 | 3,800 | 7,900 | -0.1 |
23/02/2021 |
17.87
|
97,300 | 17.87 | 18.00 | 17.48 | 1,400 | 1,100 | 0.0 |
22/02/2021 |
17.87
|
132,000 | 17.58 | 18.29 | 17.58 | 3,500 | 18,400 | -0.5 |
19/02/2021 |
17.58
|
119,400 | 17.48 | 17.63 | 17.29 | 23,400 | 46,900 | -0.8 |
18/02/2021 |
17.48
|
101,400 | 17.74 | 17.74 | 17.42 | 4,300 | 700 | 0.1 |
17/02/2021 |
17.61
|
94,600 | 17.16 | 17.84 | 17.16 | 3,500 | 7,400 | -0.1 |
09/02/2021 |
17.09
|
56,100 | 16.93 | 17.48 | 16.49 | 4,200 | 5,900 | -0.1 |