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) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/05/2021 |
19.30
|
1,200 | 19.22 | 19.30 | 19.22 | 0 | 0 | 0 |
18/05/2021 |
19.22
|
3,000 | 18.90 | 19.22 | 19.06 | 0 | 0 | 0 |
17/05/2021 |
18.90
|
700 | 18.98 | 18.98 | 18.90 | 0 | 0 | 0 |
14/05/2021 |
18.98
|
17,220 | 18.98 | 19.61 | 18.83 | 0 | 0 | 0 |
13/05/2021 |
18.98
|
2,100 | 18.83 | 18.98 | 18.90 | 0 | 0 | 0 |
12/05/2021 |
18.83
|
4,521 | 18.83 | 19.22 | 18.83 | 0 | 0 | 0 |
11/05/2021 |
18.83
|
8,800 | 18.98 | 18.98 | 18.83 | 0 | 0 | 0 |
10/05/2021 |
18.98
|
17,700 | 18.43 | 19.53 | 18.36 | 0 | 0 | 0 |
07/05/2021 |
18.43
|
300 | 18.43 | 18.43 | 18.28 | 0 | 0 | 0 |
06/05/2021 |
18.43
|
1,600 | 18.83 | 18.83 | 18.12 | 0 | 0 | 0 |
05/05/2021 |
18.83
|
7,400 | 18.43 | 18.83 | 18.04 | 0 | 0 | 0 |
04/05/2021 |
18.43
|
2,300 | 18.04 | 18.43 | 18.04 | 0 | 0 | 0 |
29/04/2021 |
18.04
|
2,000 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 |
28/04/2021 |
18.04
|
210 | 18.04 | 20.87 | 18.04 | 0 | 0 | 0 |
27/04/2021 |
18.04
|
9,900 | 17.81 | 18.43 | 18.04 | 0 | 0 | 0 |
26/04/2021 |
17.81
|
2,500 | 17.88 | 17.96 | 17.81 | 0 | 0 | 0 |
23/04/2021 |
17.88
|
5,110 | 17.26 | 17.88 | 17.65 | 0 | 0 | 0 |
22/04/2021 |
17.26
|
6,000 | 17.65 | 17.73 | 17.26 | 0 | 0 | 0 |
20/04/2021 |
17.65
|
3,300 | 17.26 | 17.73 | 17.26 | 0 | 0 | 0 |
19/04/2021 |
17.26
|
3,300 | 17.65 | 17.88 | 16.87 | 0 | 0 | 0 |
16/04/2021 |
17.65
|
3,000 | 17.96 | 17.96 | 17.49 | 0 | 0 | 0 |
15/04/2021 |
17.96
|
7,310 | 17.81 | 17.96 | 17.65 | 0 | 0 | 0 |
14/04/2021 |
17.81
|
5,700 | 17.26 | 17.81 | 17.26 | 0 | 0 | 0 |
13/04/2021 |
17.26
|
2,300 | 17.26 | 17.96 | 17.26 | 0 | 0 | 0 |
12/04/2021 |
17.26
|
4,300 | 17.02 | 17.41 | 17.26 | 0 | 0 | 0 |
09/04/2021 |
17.02
|
0 | 16.87 | 17.02 | 17.02 | 0 | 0 | 0 |
08/04/2021 |
16.87
|
22,300 | 17.02 | 17.26 | 16.87 | 0 | 9,100 | -0.2 |
07/04/2021 |
17.02
|
2,900 | 17.26 | 17.26 | 17.02 | 0 | 2,900 | -0.1 |
06/04/2021 |
17.26
|
2,500 | 17.02 | 17.26 | 17.10 | 0 | 0 | 0 |
05/04/2021 |
17.02
|
2,300 | 17.10 | 17.10 | 16.94 | 0 | 0 | 0 |
02/04/2021 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
01/04/2021 |
17.10
|
6,288 | 16.79 | 17.10 | 16.87 | 0 | 0 | 0 |
31/03/2021 |
16.79
|
2,000 | 16.87 | 17.02 | 16.79 | 0 | 0 | 0 |
30/03/2021 |
16.87
|
4,700 | 16.94 | 16.94 | 16.87 | 0 | 0 | 0 |
29/03/2021 |
16.94
|
4,118 | 17.41 | 19.06 | 16.94 | 0 | 0 | 0 |
26/03/2021 |
17.41
|
0 | 17.34 | 17.41 | 17.41 | 0 | 0 | 0 |
25/03/2021 |
17.34
|
1,700 | 17.65 | 17.65 | 17.26 | 0 | 0 | 0 |
24/03/2021 |
17.65
|
3,696 | 17.65 | 17.65 | 17.26 | 0 | 0 | 0 |
23/03/2021 |
17.65
|
15,000 | 17.02 | 18.67 | 17.02 | 400 | 0 | 0.0 |
22/03/2021 |
17.02
|
5,500 | 16.63 | 17.02 | 16.71 | 0 | 0 | 0 |
19/03/2021 |
16.63
|
6,000 | 16.47 | 16.71 | 16.47 | 0 | 0 | 0 |
18/03/2021 |
16.47
|
2,000 | 16.39 | 16.47 | 16.47 | 0 | 0 | 0 |
17/03/2021 |
16.39
|
1,920 | 16.47 | 16.47 | 16.39 | 0 | 0 | 0 |
16/03/2021 |
16.47
|
4,504 | 16.63 | 16.63 | 15.92 | 0 | 0 | 0 |
15/03/2021 |
16.63
|
0 | 16.55 | 16.63 | 16.55 | 0 | 0 | 0 |
12/03/2021 |
16.55
|
0 | 16.63 | 16.55 | 16.63 | 0 | 0 | 0 |
11/03/2021 |
16.63
|
4,400 | 16.47 | 16.87 | 16.47 | 0 | 0 | 0 |
10/03/2021 |
16.47
|
8,900 | 16.47 | 16.47 | 15.69 | 100 | 0 | 0.0 |
09/03/2021 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
08/03/2021 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
05/03/2021 |
16.47
|
440 | 16.47 | 16.47 | 16.39 | 0 | 0 | 0 |
04/03/2021 |
16.47
|
2,300 | 16.47 | 16.47 | 16.16 | 0 | 0 | 0 |
03/03/2021 |
16.47
|
3,600 | 15.53 | 16.47 | 15.61 | 0 | 0 | 0 |
02/03/2021 |
15.53
|
2,400 | 15.37 | 15.61 | 15.37 | 0 | 0 | 0 |
01/03/2021 |
15.37
|
500 | 15.30 | 15.37 | 15.37 | 0 | 0 | 0 |
26/02/2021 |
15.30
|
4,000 | 15.30 | 15.69 | 15.30 | 0 | 0 | 0 |
25/02/2021 |
15.30
|
3,043 | 15.61 | 15.61 | 15.30 | 0 | 0 | 0 |
24/02/2021 |
15.61
|
2,300 | 15.61 | 15.61 | 15.45 | 0 | 0 | 0 |
23/02/2021 |
15.61
|
2,317 | 15.61 | 15.61 | 15.14 | 0 | 0 | 0 |
22/02/2021 |
15.61
|
2,518 | 15.61 | 15.69 | 15.61 | 0 | 0 | 0 |
19/02/2021 |
15.61
|
700 | 14.90 | 15.61 | 15.61 | 500 | 0 | 0.0 |
18/02/2021 |
14.90
|
9,960 | 15.69 | 15.69 | 14.90 | 0 | 7,360 | -0.1 |
17/02/2021 |
15.69
|
12,200 | 15.69 | 15.77 | 15.53 | 0 | 4,800 | -0.1 |
09/02/2021 |
15.69
|
2,100 | 15.61 | 15.69 | 15.61 | 0 | 300 | 0 |
08/02/2021 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
05/02/2021 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
04/02/2021 |
15.61
|
7,500 | 15.69 | 15.69 | 15.61 | 0 | 5,000 | -0.1 |
03/02/2021 |
15.69
|
5,700 | 15.61 | 15.69 | 15.69 | 0 | 4,400 | -0.1 |
02/02/2021 |
15.61
|
3,800 | 15.30 | 15.69 | 15.30 | 0 | 1,700 | -0.0 |
01/02/2021 |
15.30
|
2,900 | 15.69 | 15.69 | 15.30 | 0 | 2,600 | -0.1 |
29/01/2021 |
15.69
|
8,600 | 14.51 | 15.69 | 15.61 | 0 | 3,400 | -0.1 |
28/01/2021 |
14.51
|
1,700 | 15.69 | 15.77 | 14.51 | 0 | 100 | -0.0 |
27/01/2021 |
15.69
|
1,630 | 16.16 | 16.16 | 15.69 | 0 | 300 | -0.0 |
26/01/2021 |
16.16
|
2,200 | 15.77 | 16.16 | 16.08 | 0 | 1,000 | -0.0 |
25/01/2021 |
15.77
|
4,000 | 16.00 | 16.47 | 15.77 | 0 | 3,000 | -0.1 |
22/01/2021 |
16.00
|
2,900 | 15.77 | 16.00 | 15.77 | 0 | 2,600 | -0.1 |
21/01/2021 |
15.77
|
4,600 | 15.69 | 15.77 | 15.30 | 2,000 | 2,000 | 0 |
20/01/2021 |
15.69
|
500 | 15.69 | 15.85 | 15.69 | 0 | 200 | -0.0 |
19/01/2021 |
15.69
|
21,405 | 15.85 | 15.85 | 15.69 | 0 | 13,900 | -0.3 |
18/01/2021 |
15.85
|
5,000 | 15.92 | 15.92 | 15.85 | 0 | 2,000 | -0.0 |
15/01/2021 |
15.92
|
7,500 | 16.00 | 16.00 | 15.69 | 200 | 100 | 0.0 |
14/01/2021 |
16.00
|
2,400 | 15.61 | 16.00 | 15.69 | 500 | 0 | 0.0 |
13/01/2021 |
15.61
|
1,400 | 15.61 | 15.61 | 15.61 | 0 | 1,400 | -0.0 |
12/01/2021 |
15.61
|
1,400 | 16.71 | 16.71 | 15.61 | 0 | 0 | 0 |
11/01/2021 |
16.71
|
6,400 | 16.79 | 16.79 | 14.90 | 0 | 100 | -0.0 |
08/01/2021 |
16.79
|
2,100 | 16.47 | 16.79 | 16.47 | 0 | 2,000 | -0.0 |
07/01/2021 |
16.47
|
2,000 | 17.34 | 17.34 | 16.47 | 0 | 0 | 0 |
06/01/2021 |
17.34
|
30 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
05/01/2021 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
04/01/2021 |
17.34
|
1,000 | 17.26 | 17.34 | 17.34 | 0 | 0 | 0 |
31/12/2020 |
17.26
|
500 | 17.65 | 17.65 | 17.26 | 0 | 500 | -0.0 |
30/12/2020 |
17.65
|
10,400 | 17.10 | 17.65 | 17.26 | 0 | 2,000 | -0.0 |
29/12/2020 |
17.10
|
300 | 17.10 | 17.10 | 17.10 | 300 | 0 | 0.0 |
28/12/2020 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
25/12/2020 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
24/12/2020 |
17.10
|
26 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
23/12/2020 |
17.10
|
106 | 16.71 | 17.10 | 17.10 | 0 | 0 | 0 |
22/12/2020 |
16.71
|
100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
21/12/2020 |
16.71
|
24 | 16.87 | 16.87 | 16.71 | 0 | 0 | 0 |
18/12/2020 |
16.87
|
600 | 19.38 | 19.38 | 16.47 | 200 | 0 | 0.0 |