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) |
-0.50 | -3.94% | 4,380,900 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,681,000 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-24) |
-2.40 | -16.44% | 19,548,100 | 66,209 | 0.9 |
12
15.10
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 72,116,000 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-26) |
-6.30 | -34.05% | 98,615,300 | -109,916,333 | -1,626.9 |
12
18.50
12.20
|
24 tháng
(2022-10-03) |
-4.80 | -28.24% | 177,305,704 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-06) |
-10.70 | -46.72% | 320,276,513 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-17) |
-3.07 | -20.12% | 566,206,299 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
19.20
|
617,600 | 19 | 19.30 | 18.50 | 3,500 | 0 | 0.1 |
06/07/2021 |
19
|
923,664 | 19.70 | 20 | 18.60 | 500 | 700 | -0.0 |
05/07/2021 |
19.70
|
1,152,706 | 20.60 | 20.70 | 19.70 | 2,500 | 0 | 0.1 |
02/07/2021 |
20.60
|
649,037 | 20.70 | 20.90 | 20.30 | 200 | 0 | 0.0 |
01/07/2021 |
20.70
|
410,215 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
30/06/2021 |
20.60
|
435,948 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
29/06/2021 |
20.60
|
569,219 | 20.90 | 21.10 | 20.50 | 0 | 0 | 0 |
28/06/2021 |
20.90
|
627,452 | 21 | 21.20 | 20.40 | 300 | 0 | 0.0 |
25/06/2021 |
21
|
1,007,302 | 20.90 | 21.10 | 20.20 | 0 | 0 | 0 |
24/06/2021 |
20.90
|
1,542,642 | 21.80 | 22 | 20.50 | 14,000 | 2,000 | 0.3 |
23/06/2021 |
21.80
|
765,673 | 22.50 | 22.70 | 21.60 | 0 | 0 | 0 |
22/06/2021 |
22.50
|
1,183,286 | 22.70 | 23.70 | 22.50 | 0 | 6,000 | -0.1 |
21/06/2021 |
22.70
|
2,885,700 | 21.60 | 23.80 | 21.60 | 2,000 | 100 | 0 |
18/06/2021 |
21.60
|
913,373 | 21.40 | 21.90 | 21.10 | 0 | 0 | 0 |
17/06/2021 |
21.40
|
881,600 | 21.50 | 21.60 | 21 | 700 | 100 | 0.0 |
16/06/2021 |
21.50
|
944,310 | 21.90 | 22.30 | 21.10 | 7,000 | 1,200 | 0.1 |
15/06/2021 |
21.90
|
1,069,409 | 21.60 | 22.30 | 21.70 | 5,100 | 0 | 0.1 |
14/06/2021 |
21.60
|
1,361,520 | 21.30 | 22 | 18 | 0 | 3,000 | -0.1 |
11/06/2021 |
21.30
|
839,411 | 21.10 | 21.70 | 20.80 | 0 | 0 | 0 |
10/06/2021 |
21.10
|
687,454 | 21.30 | 22 | 21 | 0 | 0 | 0 |
09/06/2021 |
21.30
|
682,760 | 21.50 | 21.50 | 20.50 | 0 | 10 | -0.0 |
08/06/2021 |
21.50
|
3,214,724 | 21 | 22.50 | 21 | 0 | 1,000 | -0.0 |
07/06/2021 |
21
|
1,605,222 | 20.70 | 21.60 | 19.80 | 1,200 | 2,300 | -0.0 |
04/06/2021 |
20.70
|
1,350,222 | 21.10 | 21.30 | 20.20 | 200 | 0 | 0.0 |
03/06/2021 |
21.10
|
1,215,368 | 21 | 22.30 | 21 | 0 | 1,677 | -0.0 |
02/06/2021 |
21
|
3,068,394 | 19.60 | 21.60 | 19.60 | 100 | 6,000 | -0.1 |
01/06/2021 |
19.60
|
1,333,238 | 18.80 | 19.90 | 18.70 | 1,000 | 4,300 | -0.1 |
31/05/2021 |
18.80
|
926,056 | 19 | 19 | 18.10 | 300 | 5,000 | -0.1 |
28/05/2021 |
19
|
573,600 | 18.80 | 19 | 18.60 | 0 | 0 | 0 |
27/05/2021 |
18.80
|
429,326 | 19.40 | 19.40 | 18.70 | 400 | 0 | 0.0 |
26/05/2021 |
19.40
|
368,300 | 19.70 | 19.70 | 18.70 | 300 | 300 | -0 |
25/05/2021 |
19.70
|
1,281,300 | 18.70 | 20.50 | 18.70 | 0 | 0 | 0 |
24/05/2021 |
18.70
|
350,700 | 18.60 | 19 | 18.50 | 0 | 100 | -0.0 |
21/05/2021 |
18.60
|
536,100 | 18.30 | 18.70 | 18.20 | 0 | 40,000 | -0.7 |
20/05/2021 |
18.30
|
859,700 | 18.90 | 18.90 | 18.20 | 1,000 | 21,000 | -0.4 |
19/05/2021 |
18.90
|
580,119 | 19.30 | 19.30 | 18.80 | 1,000 | 1,000 | 0.0 |
18/05/2021 |
19.30
|
405,800 | 19.50 | 19.80 | 19.10 | 0 | 400 | -0.0 |
17/05/2021 |
19.50
|
351,850 | 19.50 | 20 | 19.40 | 0 | 0 | 0 |
14/05/2021 |
19.50
|
631,281 | 19.50 | 20.20 | 19.40 | 4,700 | 0 | 0.1 |
13/05/2021 |
19.50
|
387,873 | 19.90 | 19.90 | 19.40 | 0 | 3,200 | -0.1 |
12/05/2021 |
19.90
|
227,600 | 19.90 | 19.90 | 19.50 | 1,000 | 0 | 0.0 |
11/05/2021 |
19.90
|
1,098,500 | 19 | 20.40 | 19 | 300 | 3,200 | -0.1 |
10/05/2021 |
19
|
1,045,600 | 18.90 | 19.30 | 18.60 | 300 | 400 | -0.0 |
07/05/2021 |
18.90
|
744,549 | 19.50 | 19.50 | 18.90 | 1,000 | 100 | 0.0 |
06/05/2021 |
19.50
|
619,250 | 19.60 | 19.70 | 19.30 | 0 | 0 | 0 |
05/05/2021 |
19.60
|
569,018 | 19.30 | 19.90 | 19.20 | 0 | 0 | 0 |
04/05/2021 |
19.30
|
706,809 | 19.90 | 19.90 | 19 | 200 | 0 | 0.0 |
29/04/2021 |
19.90
|
332,963 | 19.80 | 20.40 | 19.60 | 1,000 | 0 | 0.0 |
28/04/2021 |
19.80
|
365,420 | 19.70 | 20 | 19.50 | 1,200 | 0 | 0.0 |
27/04/2021 |
19.70
|
419,620 | 19.40 | 19.80 | 19.40 | 200 | 0 | 0.0 |
26/04/2021 |
19.40
|
1,177,779 | 20.60 | 20.80 | 19.30 | 0 | 30,500 | -0.6 |
23/04/2021 |
20.60
|
929,120 | 20.10 | 20.70 | 20 | 0 | 3,200 | -0.1 |
22/04/2021 |
20.10
|
1,074,104 | 21.40 | 21.90 | 20 | 3,400 | 1,700 | 0.0 |
20/04/2021 |
21.40
|
1,457,500 | 21.50 | 22.40 | 21.30 | 16,200 | 300 | 0.4 |
19/04/2021 |
21.50
|
1,180,400 | 22 | 22 | 21 | 700 | 200 | 0.0 |
16/04/2021 |
22
|
1,082,900 | 22.20 | 22.50 | 21 | 16,100 | 0 | 0.3 |
15/04/2021 |
22.20
|
2,085,039 | 22.60 | 23 | 22.10 | 8,800 | 100 | 0.2 |
14/04/2021 |
22.60
|
2,834,304 | 21.30 | 22.80 | 21 | 1,400 | 1,500 | -0.0 |
13/04/2021 |
21.30
|
1,073,320 | 21.60 | 21.90 | 21.10 | 0 | 500 | -0.0 |
12/04/2021 |
21.60
|
1,383,391 | 21.80 | 22.10 | 21.30 | 1,000 | 0 | 0.0 |
09/04/2021 |
21.80
|
723,400 | 22 | 22.20 | 20.80 | 400 | 0 | 0.0 |
08/04/2021 |
22
|
635,159 | 22.20 | 22.50 | 21.70 | 0 | 900 | -0.0 |
07/04/2021 |
22.20
|
2,346,737 | 20.90 | 22.30 | 20.90 | 1,700 | 0 | 0.0 |
06/04/2021 |
20.90
|
566,296 | 20.90 | 21 | 20.60 | 0 | 0 | 0 |
05/04/2021 |
20.90
|
528,520 | 21.20 | 21.50 | 20.80 | 0 | 100 | -0.0 |
02/04/2021 |
21.20
|
483,150 | 21.30 | 21.60 | 21.10 | 0 | 7,000 | -0.1 |
01/04/2021 |
21.30
|
641,367 | 21 | 21.50 | 20.90 | 0 | 0 | 0 |
31/03/2021 |
21
|
525,345 | 20.90 | 21.20 | 20.60 | 5,000 | 0 | 0.1 |
30/03/2021 |
20.90
|
784,255 | 20.60 | 21.20 | 20.30 | 0 | 0 | 0 |
29/03/2021 |
20.60
|
570,337 | 20.70 | 20.80 | 20 | 200 | 10,000 | -0.2 |
26/03/2021 |
20.70
|
1,105,400 | 20.70 | 20.80 | 19.50 | 0 | 2,900 | -0.1 |
25/03/2021 |
20.70
|
502,527 | 21 | 21.20 | 20.40 | 800 | 6,400 | -0.1 |
24/03/2021 |
21
|
1,217,208 | 21.80 | 21.80 | 20.50 | 400 | 0 | 0.0 |
23/03/2021 |
21.80
|
1,647,452 | 22.40 | 22.50 | 21.20 | 3,800 | 0 | 0.1 |
22/03/2021 |
22.40
|
673,728 | 22.50 | 22.90 | 22.20 | 900 | 4,000 | -0.1 |
19/03/2021 |
22.50
|
786,632 | 22.90 | 22.90 | 22.20 | 14,100 | 0 | 0.3 |
18/03/2021 |
22.90
|
879,728 | 22.90 | 23.60 | 22.70 | 0 | 300 | -0.0 |
17/03/2021 |
22.90
|
1,732,100 | 22.30 | 23.20 | 22.10 | 20,000 | 0 | 0.4 |
16/03/2021 |
22.30
|
883,785 | 22.20 | 22.80 | 21.90 | 3,200 | 0 | 0.1 |
15/03/2021 |
22.20
|
931,900 | 22.20 | 22.30 | 21.80 | 1,000 | 0 | 0.0 |
12/03/2021 |
22.20
|
880,449 | 22.20 | 22.50 | 21.90 | 300 | 5,000 | -0.1 |
11/03/2021 |
22.20
|
570,117 | 22.10 | 22.40 | 22 | 1,300 | 3,600 | -0.1 |
10/03/2021 |
22.10
|
923,300 | 22.20 | 22.40 | 21.50 | 400 | 0 | 0.0 |
09/03/2021 |
22.20
|
882,300 | 22.50 | 22.50 | 21.90 | 0 | 3,600 | -0.1 |
08/03/2021 |
22.50
|
1,133,200 | 22.40 | 23 | 22.20 | 10,300 | 0 | 0.2 |
05/03/2021 |
22.40
|
1,338,738 | 22.50 | 22.80 | 21 | 6,400 | 4,300 | 0.0 |
04/03/2021 |
22.50
|
2,083,163 | 23.30 | 23.50 | 21.50 | 4,200 | 0 | 0.1 |
03/03/2021 |
23.30
|
1,230,105 | 22.70 | 23.60 | 22.70 | 100 | 500 | -0.0 |
02/03/2021 |
22.70
|
2,381,687 | 21.80 | 23.40 | 21.60 | 500 | 500 | 0.0 |
01/03/2021 |
21.80
|
908,108 | 21.40 | 21.90 | 21.30 | 0 | 37,400 | -0.8 |
26/02/2021 |
21.40
|
889,890 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
25/02/2021 |
21.80
|
1,535,923 | 21.20 | 22.10 | 21.20 | 200 | 0 | 0.0 |
24/02/2021 |
21.20
|
1,897,361 | 21.10 | 21.80 | 20.80 | 3,100 | 0 | 0.1 |
23/02/2021 |
21.10
|
871,044 | 20.90 | 21.10 | 20.60 | 0 | 0 | 0 |
22/02/2021 |
20.90
|
984,317 | 21.30 | 21.50 | 20.60 | 4,000 | 500 | 0.1 |
19/02/2021 |
21.30
|
1,154,800 | 20.80 | 21.80 | 20.30 | 20,000 | 0 | 0.4 |
18/02/2021 |
20.80
|
1,446,773 | 19.50 | 20.90 | 19.40 | 4,500 | 0 | 0.1 |
17/02/2021 |
19.50
|
709,712 | 18.90 | 19.50 | 18.90 | 1,500 | 0 | 0.0 |
09/02/2021 |
18.90
|
526,700 | 18.20 | 19 | 18.20 | 200 | 0 | 0 |
08/02/2021 |
18.20
|
1,085,300 | 19.30 | 19.50 | 18 | 10,200 | 1,500 | 0 |