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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
18.71
|
44,600 | 18.90 | 18.90 | 18.42 | 0 | 1,000 | -0.0 |
06/07/2021 |
18.90
|
55,300 | 19.38 | 19.38 | 18.90 | 0 | 1,000 | -0.0 |
05/07/2021 |
19.38
|
43,700 | 19.61 | 19.76 | 19.19 | 0 | 3,300 | -0.0 |
02/07/2021 |
19.61
|
25,400 | 19.95 | 19.95 | 19.57 | 0 | 1,000 | -0.0 |
01/07/2021 |
19.95
|
20,400 | 19.57 | 19.95 | 19.38 | 0 | 900 | -0.0 |
30/06/2021 |
19.57
|
22,000 | 19.85 | 19.85 | 19.42 | 0 | 3,800 | -0.1 |
29/06/2021 |
19.85
|
54,000 | 19.85 | 19.85 | 19.57 | 0 | 1,000 | -0.0 |
28/06/2021 |
19.85
|
39,000 | 20.04 | 20.04 | 19.57 | 0 | 1,000 | -0.0 |
25/06/2021 |
20.04
|
28,000 | 20.04 | 20.71 | 19.76 | 0 | 4,200 | -0.1 |
24/06/2021 |
20.04
|
53,100 | 20.47 | 20.47 | 19.95 | 0 | 1,000 | -0.0 |
23/06/2021 |
20.47
|
22,800 | 20.95 | 20.95 | 20.19 | 0 | 1,800 | -0.0 |
22/06/2021 |
20.95
|
83,900 | 20.71 | 21.43 | 20.33 | 0 | 1,000 | -0.0 |
21/06/2021 |
20.71
|
152,800 | 19.38 | 20.71 | 19.47 | 0 | 800 | -0.0 |
18/06/2021 |
19.38
|
73,900 | 19.57 | 19.57 | 19.09 | 0 | 1,000 | -0.0 |
17/06/2021 |
19.57
|
67,900 | 18.90 | 19.57 | 18.71 | 0 | 1,100 | -0.0 |
16/06/2021 |
18.90
|
18,900 | 18.80 | 19.19 | 18.80 | 200 | 700 | -0.0 |
15/06/2021 |
18.80
|
123,700 | 19.33 | 19.33 | 18.52 | 12,100 | 1,200 | 0.2 |
14/06/2021 |
19.33
|
62,800 | 18.95 | 19.47 | 18.95 | 0 | 1,000 | -0.0 |
11/06/2021 |
18.95
|
58,700 | 18.85 | 18.95 | 18.52 | 0 | 800 | -0.0 |
10/06/2021 |
18.85
|
62,700 | 18.90 | 18.90 | 18.33 | 0 | 700 | -0.0 |
09/06/2021 |
18.90
|
12,600 | 18.71 | 18.90 | 18.61 | 0 | 1,000 | -0.0 |
08/06/2021 |
18.71
|
20,400 | 18.99 | 18.99 | 18.23 | 0 | 1,300 | -0.0 |
07/06/2021 |
18.99
|
20,500 | 18.99 | 19.09 | 18.61 | 0 | 1,000 | -0.0 |
04/06/2021 |
18.99
|
58,400 | 18.52 | 19.09 | 18.28 | 0 | 1,300 | -0.0 |
03/06/2021 |
18.52
|
67,200 | 18.61 | 19.47 | 18.14 | 0 | 1,400 | -0.0 |
02/06/2021 |
18.61
|
20,500 | 18.42 | 18.90 | 18.23 | 0 | 1,200 | -0.0 |
01/06/2021 |
18.42
|
11,700 | 18.90 | 19.09 | 18.28 | 0 | 1,700 | -0.0 |
31/05/2021 |
18.90
|
31,700 | 19.19 | 19.19 | 18.14 | 8,000 | 1,100 | 0.1 |
28/05/2021 |
19.19
|
35,800 | 19.09 | 19.57 | 18.14 | 300 | 900 | -0.0 |
27/05/2021 |
19.09
|
11,000 | 19.57 | 19.57 | 19.09 | 0 | 0 | 0 |
26/05/2021 |
19.57
|
15,500 | 19.90 | 19.90 | 19.09 | 0 | 1,700 | -0.0 |
25/05/2021 |
19.90
|
39,300 | 19.09 | 20.43 | 19.09 | 0 | 800 | -0.0 |
24/05/2021 |
19.09
|
15,300 | 19.09 | 19.61 | 19.09 | 300 | 100 | 0.0 |
21/05/2021 |
19.09
|
33,000 | 17.94 | 19.19 | 18.14 | 0 | 400 | -0.0 |
20/05/2021 |
17.94
|
27,800 | 18.23 | 18.23 | 17.56 | 1,000 | 500 | 0.0 |
19/05/2021 |
18.23
|
31,300 | 18.99 | 18.99 | 18.23 | 0 | 900 | -0.0 |
18/05/2021 |
18.99
|
65,100 | 19.52 | 19.52 | 18.71 | 0 | 500 | -0.0 |
17/05/2021 |
19.52
|
31,000 | 19.85 | 20.33 | 19.38 | 0 | 1,600 | -0.0 |
14/05/2021 |
19.85
|
20,900 | 20.04 | 20.04 | 19.09 | 0 | 900 | -0.0 |
13/05/2021 |
20.04
|
11,100 | 20.23 | 20.23 | 19.85 | 100 | 1,100 | -0.0 |
12/05/2021 |
20.23
|
19,500 | 20.52 | 20.52 | 20.04 | 0 | 300 | -0.0 |
11/05/2021 |
20.52
|
13,600 | 20.43 | 20.90 | 20.04 | 300 | 600 | -0.0 |
10/05/2021 |
20.43
|
40,500 | 20.71 | 20.71 | 19.76 | 0 | 700 | -0.0 |
07/05/2021 |
20.71
|
67,300 | 20.62 | 21.00 | 19.66 | 400 | 1,400 | -0.0 |
06/05/2021 |
20.62
|
22,700 | 20.90 | 20.90 | 20.52 | 800 | 0 | 0.0 |
05/05/2021 |
20.90
|
38,500 | 20.04 | 21.00 | 20.04 | 1,200 | 400 | 0.0 |
04/05/2021 |
20.04
|
110,900 | 21.00 | 21.00 | 19.57 | 1,000 | 200 | 0.0 |
29/04/2021 |
21.00
|
28,800 | 21.14 | 21.14 | 20.09 | 2,400 | 0 | 0.1 |
28/04/2021 |
21.14
|
39,300 | 20.23 | 21.14 | 20.23 | 6,200 | 0 | 0.1 |
27/04/2021 |
20.23
|
45,500 | 20.57 | 20.57 | 19.14 | 3,400 | 3,000 | 0.0 |
26/04/2021 |
20.57
|
163,400 | 22.05 | 22.05 | 20.52 | 1,000 | 800 | 0.0 |
23/04/2021 |
22.05
|
28,400 | 22.05 | 22.05 | 21.62 | 600 | 800 | -0.0 |
22/04/2021 |
22.05
|
36,800 | 23.10 | 23.10 | 22.05 | 0 | 2,800 | -0.1 |
20/04/2021 |
23.10
|
79,100 | 23.15 | 23.19 | 22.81 | 600 | 100 | 0.0 |
19/04/2021 |
23.15
|
44,200 | 23.58 | 23.58 | 23.10 | 500 | 0 | 0.0 |
16/04/2021 |
23.58
|
128,000 | 23.10 | 23.58 | 21.95 | 1,600 | 0 | 0.0 |
15/04/2021 |
23.10
|
106,400 | 23.58 | 23.58 | 22.91 | 700 | 1,800 | -0.0 |
14/04/2021 |
23.58
|
122,000 | 23.96 | 23.96 | 22.91 | 3,600 | 1,400 | 0.1 |
13/04/2021 |
23.96
|
118,800 | 24.15 | 25.29 | 23.38 | 0 | 4,100 | -0.1 |
12/04/2021 |
24.15
|
99,300 | 23.96 | 24.34 | 23.86 | 1,800 | 600 | 0.0 |
09/04/2021 |
23.96
|
132,100 | 23.24 | 24.63 | 23.48 | 700 | 300 | 0.0 |
08/04/2021 |
23.24
|
60,100 | 23.29 | 23.48 | 23.24 | 1,500 | 0 | 0.0 |
07/04/2021 |
23.29
|
51,500 | 23.24 | 23.29 | 22.96 | 900 | 0 | 0.0 |
06/04/2021 |
23.24
|
51,200 | 23.29 | 23.48 | 23.10 | 100 | 1,200 | -0.0 |
05/04/2021 |
23.29
|
66,700 | 23.38 | 23.38 | 23.19 | 0 | 600 | -0.0 |
02/04/2021 |
23.38
|
54,100 | 23.29 | 23.86 | 23.29 | 2,100 | 0 | 0.1 |
01/04/2021 |
23.29
|
104,200 | 23.15 | 23.29 | 23.10 | 1,700 | 0 | 0.0 |
31/03/2021 |
23.15
|
42,900 | 23.53 | 23.62 | 23.15 | 1,500 | 600 | 0.0 |
30/03/2021 |
23.53
|
110,800 | 23.29 | 23.62 | 22.76 | 3,600 | 0 | 0.1 |
29/03/2021 |
23.29
|
114,400 | 22.05 | 23.58 | 22.05 | 3,200 | 1,200 | 0.0 |
26/03/2021 |
22.05
|
116,100 | 22.91 | 22.91 | 21.48 | 2,800 | 1,400 | 0.0 |
25/03/2021 |
22.91
|
108,000 | 22.72 | 23.29 | 22.72 | 6,300 | 1,700 | 0.1 |
24/03/2021 |
22.72
|
104,700 | 23.00 | 23.19 | 22.10 | 2,800 | 0 | 0.1 |
23/03/2021 |
23.00
|
195,300 | 23.86 | 23.86 | 22.43 | 2,400 | 2,400 | 0.0 |
22/03/2021 |
23.86
|
160,500 | 23.86 | 24.39 | 23.81 | 2,400 | 900 | 0.0 |
19/03/2021 |
23.86
|
97,400 | 24.67 | 24.67 | 23.86 | 1,800 | 0 | 0.0 |
18/03/2021 |
24.67
|
200,900 | 23.67 | 25.01 | 23.29 | 6,000 | 100 | 0.1 |
17/03/2021 |
23.67
|
147,400 | 24.15 | 24.15 | 23.24 | 2,300 | 0 | 0.1 |
16/03/2021 |
24.15
|
287,000 | 23.15 | 24.72 | 23.19 | 900 | 500 | 0.0 |
15/03/2021 |
23.15
|
167,500 | 21.67 | 23.15 | 21.05 | 3,800 | 0 | 0.1 |
12/03/2021 |
21.67
|
122,300 | 22.14 | 22.14 | 21.43 | 0 | 0 | 0 |
11/03/2021 |
22.14
|
124,200 | 22.14 | 22.72 | 21.95 | 0 | 0 | 0 |
10/03/2021 |
22.14
|
149,800 | 22.53 | 22.53 | 21.48 | 0 | 0 | 0 |
09/03/2021 |
22.53
|
221,100 | 22.91 | 22.91 | 21.91 | 0 | 0 | 0 |
08/03/2021 |
22.91
|
119,800 | 23.77 | 24.29 | 22.91 | 0 | 0 | 0 |
05/03/2021 |
23.77
|
284,200 | 23.00 | 24.34 | 21.95 | 0 | 1,300 | -0.0 |
04/03/2021 |
23.00
|
579,800 | 21.52 | 23.00 | 21.95 | 0 | 0 | 0 |
03/03/2021 |
21.52
|
284,600 | 20.14 | 21.52 | 21.52 | 0 | 0 | 0 |
02/03/2021 |
20.14
|
140,200 | 18.85 | 20.14 | 20.14 | 0 | 0 | 0 |
01/03/2021 |
18.85
|
218,300 | 17.66 | 18.85 | 17.66 | 0 | 0 | 0 |
26/02/2021 |
17.66
|
54,400 | 17.47 | 17.66 | 17.18 | 0 | 0 | 0 |
25/02/2021 |
17.47
|
77,200 | 17.66 | 17.66 | 17.18 | 200 | 0 | 0.0 |
24/02/2021 |
17.66
|
57,100 | 17.75 | 17.80 | 17.47 | 0 | 0 | 0 |
23/02/2021 |
17.75
|
57,800 | 17.75 | 17.85 | 17.66 | 0 | 0 | 0 |
22/02/2021 |
17.75
|
152,700 | 17.37 | 17.94 | 17.37 | 500 | 0 | 0.0 |
19/02/2021 |
17.37
|
35,600 | 17.51 | 17.61 | 17.37 | 0 | 0 | 0 |
18/02/2021 |
17.51
|
40,300 | 17.66 | 17.66 | 17.47 | 0 | 0 | 0 |
17/02/2021 |
17.66
|
106,300 | 16.89 | 17.66 | 17.18 | 0 | 0 | 0 |
09/02/2021 |
16.89
|
5,500 | 16.85 | 16.89 | 16.51 | 0 | 0 | 0 |
08/02/2021 |
16.85
|
27,100 | 16.99 | 17.18 | 16.23 | 0 | 0 | 0 |