| 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) |
-0.20 | -0.67% | 175,300 | 25,800 | 0.8 |
29.60
30.10
29.80
|
|
2 tháng
(2024-07-22) |
-0.50 | -1.65% | 638,700 | 37,000 | 1.1 |
29.40
30.40
29.80
|
|
3 tháng
(2024-06-24) |
-0.90 | -2.93% | 1,413,700 | 231,400 | 7.1 |
29.40
30.70
29.80
|
|
6 tháng
(2024-03-25) |
0.10 | 0.34% | 3,808,100 | 949,910 | 28.5 |
28.50
31.80
29.80
|
|
12 tháng
(2023-09-26) |
4.96 | 19.98% | 5,978,700 | 1,419,517 | 41.0 |
24.55
31.80
29.80
|
|
24 tháng
(2022-10-03) |
6.09 | 25.70% | 8,865,916 | 1,731,667 | 49.3 |
20.84
31.80
29.80
|
|
36 tháng
(2021-10-06) |
6.53 | 28.05% | 20,070,124 | 1,592,992 | 48.3 |
20.84
33
29.80
|
|
60 tháng
(2019-10-17) |
11.27 | 60.86% | 25,262,516 | 1,237,992 | 38.1 |
14.56
33
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
19.41
|
4,600 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 |
| 06/07/2021 |
19.41
|
6,000 | 19.48 | 19.48 | 19.41 | 0 | 4,000 | -0.1 |
| 05/07/2021 |
19.48
|
6,600 | 19.54 | 19.54 | 19.48 | 0 | 0 | 0 |
| 02/07/2021 |
19.54
|
24,000 | 19.61 | 19.61 | 19.41 | 0 | 300 | -0.0 |
| 01/07/2021 |
19.61
|
38,400 | 19.61 | 19.68 | 19.54 | 1,000 | 4,400 | -0.1 |
| 30/06/2021 |
19.61
|
7,900 | 19.68 | 19.68 | 19.54 | 0 | 2,100 | -0.1 |
| 29/06/2021 |
19.68
|
15,000 | 19.68 | 19.68 | 19.68 | 0 | 4,000 | -0.1 |
| 28/06/2021 |
19.68
|
30,900 | 19.74 | 19.81 | 19.68 | 0 | 6,000 | -0.2 |
| 25/06/2021 |
19.74
|
24,200 | 19.68 | 19.81 | 19.68 | 0 | 4,700 | -0.1 |
| 24/06/2021 |
19.68
|
19,200 | 19.68 | 19.74 | 19.68 | 0 | 8,000 | -0.2 |
| 23/06/2021 |
19.68
|
10,900 | 19.74 | 19.74 | 19.68 | 0 | 3,200 | -0.1 |
| 22/06/2021 |
19.74
|
7,600 | 19.68 | 19.74 | 16.76 | 0 | 3,600 | -0.1 |
| 21/06/2021 |
19.68
|
7,500 | 19.61 | 19.68 | 19.68 | 0 | 4,000 | 0 |
| 18/06/2021 |
19.61
|
11,700 | 19.61 | 19.68 | 19.54 | 0 | 4,000 | -0.1 |
| 17/06/2021 |
19.61
|
24,300 | 19.74 | 19.81 | 19.54 | 0 | 400 | -0.0 |
| 16/06/2021 |
19.74
|
8,500 | 19.74 | 19.81 | 19.74 | 0 | 5,500 | -0.2 |
| 15/06/2021 |
19.74
|
5,700 | 19.81 | 19.81 | 19.74 | 0 | 500 | -0.0 |
| 14/06/2021 |
19.81
|
5,005 | 19.88 | 19.88 | 19.74 | 0 | 700 | -0.0 |
| 11/06/2021 |
19.88
|
9,800 | 19.88 | 19.88 | 19.88 | 0 | 4,400 | -0.1 |
| 10/06/2021 |
19.88
|
30,400 | 19.68 | 19.88 | 19.61 | 0 | 20,000 | -0.6 |
| 09/06/2021 |
19.68
|
17,600 | 19.68 | 19.68 | 19.61 | 0 | 8,000 | -0.2 |
| 08/06/2021 |
19.68
|
7,500 | 19.61 | 19.68 | 19.68 | 0 | 0 | 0 |
| 07/06/2021 |
19.61
|
19,855 | 19.81 | 19.81 | 19.54 | 0 | 700 | -0.0 |
| 04/06/2021 |
19.81
|
7,100 | 19.74 | 19.81 | 19.74 | 100 | 0 | 0.0 |
| 03/06/2021 |
19.74
|
32,300 | 19.94 | 19.94 | 19.74 | 0 | 0 | 0 |
| 02/06/2021 |
19.94
|
25,600 | 19.88 | 19.94 | 19.88 | 0 | 10,400 | -0.3 |
| 01/06/2021 |
19.88
|
12,600 | 19.88 | 19.88 | 19.74 | 0 | 4,000 | -0.1 |
| 31/05/2021 |
19.88
|
9,700 | 19.94 | 19.94 | 19.88 | 100 | 1,000 | -0.0 |
| 28/05/2021 |
19.94
|
13,800 | 19.88 | 19.94 | 19.88 | 0 | 8,000 | -0.2 |
| 27/05/2021 |
19.88
|
10,100 | 20.01 | 20.01 | 19.81 | 0 | 200 | -0.0 |
| 26/05/2021 |
20.01
|
7,500 | 20.01 | 20.01 | 20.01 | 0 | 4,050 | -0.1 |
| 25/05/2021 |
20.01
|
18,600 | 20.07 | 20.07 | 19.88 | 0 | 0 | 0 |
| 24/05/2021 |
20.07
|
7,600 | 19.88 | 20.07 | 19.88 | 0 | 3,700 | -0.1 |
| 21/05/2021 |
19.88
|
19,300 | 20.14 | 20.14 | 19.88 | 0 | 6,400 | -0.2 |
| 20/05/2021 |
20.14
|
16,000 | 20.14 | 20.21 | 20.07 | 0 | 4,100 | -0.1 |
| 19/05/2021 |
20.14
|
7,050 | 20.14 | 20.14 | 20.14 | 0 | 3,000 | -0.1 |
| 18/05/2021 |
20.14
|
17,030 | 20.14 | 20.21 | 20.07 | 0 | 8,000 | -0.2 |
| 17/05/2021 |
20.14
|
4,050 | 20.21 | 20.21 | 20.01 | 0 | 300 | -0.0 |
| 14/05/2021 |
20.21
|
8,200 | 20.21 | 20.21 | 20.14 | 0 | 4,000 | -0.1 |
| 13/05/2021 |
20.21
|
6,400 | 20.21 | 20.21 | 20.21 | 0 | 1,000 | -0.0 |
| 12/05/2021 |
20.21
|
3,000 | 20.34 | 20.34 | 20.21 | 0 | 1,000 | -0.0 |
| 11/05/2021 |
20.34
|
3,501 | 20.27 | 20.34 | 20.27 | 200 | 1,700 | -0.0 |
| 10/05/2021 |
20.27
|
2,300 | 20.27 | 20.27 | 20.21 | 0 | 1,900 | -0.1 |
| 07/05/2021 |
20.27
|
1,900 | 20.27 | 20.27 | 20.21 | 0 | 1,000 | -0.0 |
| 06/05/2021 |
20.27
|
4,920 | 20.47 | 20.47 | 20.14 | 0 | 2,600 | -0.1 |
| 05/05/2021 |
20.47
|
23,400 | 20.27 | 20.47 | 20.21 | 100 | 800 | -0.0 |
| 04/05/2021 |
20.27
|
5,200 | 20.07 | 20.27 | 20.07 | 0 | 4,400 | -0.1 |
| 29/04/2021 |
20.07
|
3,710 | 20.41 | 20.41 | 20.01 | 400 | 0 | 0.0 |
| 28/04/2021 |
20.41
|
28,200 | 20.21 | 20.41 | 19.88 | 0 | 16,000 | -0.5 |
| 27/04/2021 |
20.21
|
24,400 | 20.14 | 20.21 | 20.07 | 1,000 | 6,900 | -0.2 |
| 26/04/2021 |
20.14
|
25,700 | 20.27 | 20.27 | 20.14 | 0 | 0 | 0 |
| 23/04/2021 |
20.27
|
12,100 | 20.27 | 20.27 | 20.21 | 700 | 6,900 | -0.2 |
| 22/04/2021 |
20.27
|
18,345 | 20.27 | 20.34 | 20.27 | 0 | 4,100 | -0.1 |
| 20/04/2021 |
20.27
|
12,400 | 20.34 | 20.34 | 20.21 | 0 | 700 | -0.0 |
| 19/04/2021 |
20.34
|
7,300 | 20.27 | 20.34 | 20.27 | 0 | 2,200 | -0.1 |
| 16/04/2021 |
20.27
|
21,200 | 20.41 | 20.41 | 20.27 | 0 | 4,000 | -0.1 |
| 15/04/2021 |
20.41
|
11,800 | 20.47 | 20.47 | 20.34 | 0 | 0 | 0 |
| 14/04/2021 |
20.47
|
72,000 | 20.47 | 20.47 | 20.41 | 0 | 500 | -0.0 |
| 13/04/2021 |
20.47
|
13,900 | 20.54 | 20.60 | 20.47 | 300 | 5,900 | -0.2 |
| 12/04/2021 |
20.54
|
55,700 | 20.54 | 20.54 | 20.41 | 0 | 10,300 | -0.3 |
| 09/04/2021 |
20.54
|
37,000 | 20.47 | 20.54 | 20.47 | 700 | 0 | 0.0 |
| 08/04/2021 |
20.47
|
44,700 | 20.54 | 20.67 | 20.47 | 0 | 1,800 | -0.1 |
| 07/04/2021 |
20.54
|
106,500 | 20.80 | 20.80 | 20.54 | 0 | 0 | 0 |
| 06/04/2021 |
20.80
|
25,200 | 20.74 | 20.87 | 20.74 | 0 | 12,500 | -0.4 |
| 05/04/2021 |
20.74
|
20,000 | 20.74 | 20.74 | 20.67 | 0 | 7,000 | -0.2 |
| 02/04/2021 |
20.74
|
4,200 | 20.67 | 20.74 | 20.67 | 0 | 0 | 0 |
| 01/04/2021 |
20.67
|
12,059 | 20.67 | 20.67 | 20.60 | 0 | 4,000 | -0.1 |
| 31/03/2021 |
20.67
|
9,200 | 20.67 | 20.74 | 20.54 | 0 | 3,100 | -0.1 |
| 30/03/2021 |
20.67
|
4,000 | 20.67 | 20.67 | 20.67 | 0 | 2,000 | -0.1 |
| 29/03/2021 |
20.67
|
11,300 | 20.74 | 20.74 | 20.54 | 0 | 3,000 | -0.1 |
| 26/03/2021 |
20.74
|
33,500 | 20.67 | 20.74 | 20.54 | 0 | 4,000 | -0.1 |
| 25/03/2021 |
20.67
|
23,466 | 20.67 | 20.67 | 20.54 | 0 | 8,400 | -0.3 |
| 24/03/2021 |
20.67
|
23,100 | 20.67 | 20.67 | 20.54 | 0 | 0 | 0 |
| 23/03/2021 |
20.67
|
3,600 | 20.74 | 21.20 | 20.67 | 100 | 0 | 0.0 |
| 22/03/2021 |
20.74
|
23,810 | 20.60 | 20.80 | 20.67 | 0 | 0 | 0 |
| 19/03/2021 |
20.60
|
5,600 | 20.60 | 20.67 | 17.56 | 0 | 0 | 0 |
| 18/03/2021 |
20.60
|
2,700 | 20.60 | 20.74 | 20.60 | 0 | 0 | 0 |
| 17/03/2021 |
20.60
|
2,445 | 20.54 | 20.74 | 20.60 | 0 | 0 | 0 |
| 16/03/2021 |
20.54
|
18,600 | 20.67 | 20.80 | 20.54 | 2,900 | 0 | 0.1 |
| 15/03/2021 |
20.67
|
10,000 | 20.67 | 20.74 | 20.67 | 0 | 0 | 0 |
| 12/03/2021 |
20.67
|
1,200 | 20.67 | 20.74 | 20.67 | 0 | 0 | 0 |
| 11/03/2021 |
20.67
|
9,443 | 20.74 | 20.74 | 20.54 | 0 | 1,000 | -0.0 |
| 10/03/2021 |
20.74
|
5,400 | 20.67 | 20.74 | 20.54 | 0 | 0 | 0 |
| 09/03/2021 |
20.67
|
29,000 | 20.74 | 20.74 | 20.41 | 0 | 0 | 0 |
| 08/03/2021 |
20.74
|
13,300 | 20.67 | 20.87 | 20.67 | 0 | 0 | 0 |
| 05/03/2021 |
20.67
|
12,800 | 20.47 | 20.67 | 20.41 | 0 | 800 | -0.0 |
| 04/03/2021 |
20.47
|
20,516 | 20.41 | 20.87 | 20.47 | 0 | 0 | 0 |
| 03/03/2021 |
20.41
|
4,118 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
| 02/03/2021 |
20.41
|
3,100 | 20.34 | 20.54 | 20.41 | 0 | 0 | 0 |
| 01/03/2021 |
20.34
|
13,110 | 20.47 | 20.54 | 20.34 | 0 | 0 | 0 |
| 26/02/2021 |
20.47
|
20,800 | 20.27 | 20.54 | 20.21 | 0 | 0 | 0 |
| 25/02/2021 |
20.27
|
200 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 |
| 24/02/2021 |
20.27
|
28,166 | 20.41 | 20.41 | 20.21 | 0 | 0 | 0 |
| 23/02/2021 |
20.41
|
6,800 | 20.41 | 20.47 | 20.41 | 0 | 0 | 0 |
| 22/02/2021 |
20.41
|
4,200 | 20.21 | 20.54 | 20.14 | 0 | 0 | 0 |
| 19/02/2021 |
20.21
|
5,000 | 20.27 | 20.27 | 20.21 | 0 | 0 | 0 |
| 18/02/2021 |
20.27
|
7,900 | 20.47 | 20.47 | 19.94 | 0 | 0 | 0 |
| 17/02/2021 |
20.47
|
5,100 | 20.34 | 20.47 | 20.34 | 0 | 0 | 0 |
| 09/02/2021 |
20.34
|
4,000 | 20.21 | 20.34 | 20.21 | 0 | 0 | 0 |
| 08/02/2021 |
20.21
|
4,500 | 20.54 | 20.54 | 20.21 | 0 | 0 | 0 |