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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2021 |
18.90
|
19,200 | 19.30 | 19.30 | 18.15 | 100 | 0 | 0.0 |
28/06/2021 |
19.30
|
58,500 | 18.75 | 19.30 | 18.60 | 5,700 | 0 | 0.1 |
25/06/2021 |
18.75
|
13,700 | 19 | 19.40 | 18.75 | 2,200 | 0 | 0.0 |
24/06/2021 |
19
|
31,900 | 18.50 | 19.45 | 18.75 | 0 | 0 | 0 |
23/06/2021 |
18.50
|
23,400 | 18.50 | 18.80 | 18.30 | 5,600 | 0 | 0.1 |
22/06/2021 |
18.50
|
17,800 | 17.90 | 18.50 | 18 | 9,500 | 0 | 0.2 |
21/06/2021 |
17.90
|
15,400 | 17.90 | 18.45 | 17.90 | 3,800 | 0 | 0.1 |
18/06/2021 |
17.90
|
5,300 | 17.50 | 18.50 | 17.55 | 0 | 0 | 0 |
17/06/2021 |
17.50
|
22,900 | 17.60 | 17.80 | 17.30 | 0 | 0 | 0 |
16/06/2021 |
17.60
|
26,500 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 |
15/06/2021 |
17.80
|
21,800 | 18.20 | 18.20 | 17.60 | 0 | 0 | 0 |
14/06/2021 |
18.20
|
7,000 | 18.85 | 20 | 18 | 0 | 0 | 0 |
11/06/2021 |
18.85
|
33,800 | 17.95 | 19.20 | 17 | 500 | 300 | 0.0 |
10/06/2021 |
17.95
|
20,800 | 18.65 | 18.65 | 17.70 | 0 | 0 | 0 |
09/06/2021 |
18.65
|
26,700 | 18.50 | 19 | 17.50 | 1,000 | 3,600 | -0.0 |
08/06/2021 |
18.50
|
90,400 | 19.75 | 21.10 | 18.50 | 200 | 0 | 0.0 |
07/06/2021 |
19.75
|
30,900 | 18.50 | 19.75 | 19.75 | 0 | 0 | 0 |
04/06/2021 |
18.50
|
33,700 | 17.30 | 18.50 | 18.50 | 0 | 10,000 | -0.2 |
03/06/2021 |
17.30
|
52,100 | 16.20 | 17.30 | 16.20 | 300 | 1,800 | -0.0 |
02/06/2021 |
16.20
|
10,400 | 16.60 | 16.75 | 16.15 | 0 | 0 | 0 |
01/06/2021 |
16.60
|
7,100 | 16.70 | 16.70 | 15.85 | 0 | 0 | 0 |
31/05/2021 |
16.70
|
18,900 | 16.30 | 16.90 | 16.30 | 0 | 0 | 0 |
28/05/2021 |
16.30
|
37,500 | 16.30 | 16.30 | 15.90 | 0 | 5,100 | -0.1 |
27/05/2021 |
16.30
|
10,000 | 16.60 | 16.90 | 16.25 | 0 | 1,000 | -0.0 |
26/05/2021 |
16.60
|
28,500 | 16.80 | 16.90 | 16.50 | 0 | 4,000 | -0.1 |
25/05/2021 |
16.80
|
22,300 | 17.05 | 17.30 | 16.80 | 2,000 | 4,100 | -0.0 |
24/05/2021 |
17.05
|
17,100 | 17.20 | 17.45 | 17.05 | 0 | 0 | 0 |
21/05/2021 |
17.20
|
11,500 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
20/05/2021 |
17.40
|
15,500 | 18 | 18 | 17.20 | 100 | 0 | 0.0 |
19/05/2021 |
18
|
16,100 | 17.80 | 18.35 | 17.40 | 1,000 | 400 | 0.0 |
18/05/2021 |
17.80
|
28,900 | 18 | 18.10 | 17.75 | 0 | 0 | 0 |
17/05/2021 |
18
|
23,300 | 18.40 | 18.40 | 17.80 | 0 | 6,400 | -0.1 |
14/05/2021 |
18.40
|
19,100 | 18.15 | 18.60 | 18.10 | 0 | 0 | 0 |
13/05/2021 |
18.15
|
6,300 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
12/05/2021 |
18.50
|
9,900 | 18 | 19 | 18.20 | 0 | 0 | 0 |
11/05/2021 |
18
|
26,300 | 18.50 | 18.50 | 17.50 | 2,000 | 4,300 | -0.0 |
10/05/2021 |
18.50
|
24,900 | 18.80 | 18.80 | 17.90 | 0 | 0 | 0 |
07/05/2021 |
18.80
|
47,400 | 19.85 | 19.85 | 18.50 | 100 | 0 | 0.0 |
06/05/2021 |
19.85
|
21,900 | 20.65 | 20.65 | 19.75 | 7,000 | 0 | 0.1 |
05/05/2021 |
20.65
|
53,100 | 20.70 | 20.80 | 20.40 | 23,000 | 0 | 0.5 |
04/05/2021 |
20.70
|
44,900 | 20.80 | 20.80 | 19.35 | 100 | 0 | 0.0 |
29/04/2021 |
20.80
|
122,600 | 19.45 | 20.80 | 20 | 400 | 0 | 0.0 |
28/04/2021 |
19.45
|
33,500 | 18.20 | 19.45 | 17.55 | 0 | 500 | -0.0 |
27/04/2021 |
18.20
|
45,300 | 18.80 | 18.80 | 17.50 | 2,000 | 0 | 0.0 |
26/04/2021 |
18.80
|
101,000 | 19.10 | 19.10 | 17.80 | 2,100 | 500 | 0.0 |
23/04/2021 |
19.10
|
111,900 | 20.15 | 20.15 | 18.75 | 2,100 | 0 | 0.0 |
22/04/2021 |
20.15
|
131,900 | 21.65 | 21.65 | 20.15 | 1,000 | 600 | 0.0 |
20/04/2021 |
21.65
|
144,600 | 23.25 | 23.25 | 21.65 | 2,100 | 0 | 0.0 |
19/04/2021 |
23.25
|
124,900 | 25 | 26.50 | 23.25 | 1,400 | 0 | 0.0 |
16/04/2021 |
25
|
152,400 | 24.60 | 26.30 | 22.90 | 1,100 | 100 | 0.0 |
15/04/2021 |
24.60
|
290,900 | 23 | 24.60 | 24 | 4,100 | 0 | 0.1 |
14/04/2021 |
23
|
209,400 | 21.50 | 23 | 20 | 0 | 2,200 | -0.0 |
13/04/2021 |
21.50
|
15,900 | 23.10 | 23.10 | 21.50 | 100 | 0 | 0.0 |
12/04/2021 |
23.10
|
38,100 | 24.80 | 24.80 | 23.10 | 0 | 0 | 0 |
09/04/2021 |
24.80
|
22,100 | 26.65 | 26.65 | 24.80 | 0 | 0 | 0 |
08/04/2021 |
26.65
|
304,900 | 28.65 | 30.65 | 26.65 | 5,000 | 0 | 0.1 |
07/04/2021 |
28.65
|
34,200 | 26.80 | 28.65 | 28.65 | 0 | 0 | 0 |
06/04/2021 |
26.80
|
72,800 | 25.05 | 26.80 | 26.80 | 0 | 0 | 0 |
05/04/2021 |
25.05
|
25,300 | 23.45 | 25.05 | 25.05 | 0 | 0 | 0 |
02/04/2021 |
23.45
|
105,700 | 21.95 | 23.45 | 23.45 | 0 | 10,000 | -0.2 |
01/04/2021 |
21.95
|
42,600 | 20.55 | 21.95 | 21.95 | 200 | 0 | 0.0 |
31/03/2021 |
20.55
|
61,000 | 19.25 | 20.55 | 20.55 | 0 | 500 | -0.0 |
30/03/2021 |
19.25
|
17,300 | 18 | 19.25 | 19.25 | 0 | 0 | 0 |
29/03/2021 |
18
|
11,100 | 16.85 | 18 | 18 | 0 | 100 | -0.0 |
26/03/2021 |
16.85
|
409,400 | 15.75 | 16.85 | 14.65 | 0 | 20,600 | -0.3 |
25/03/2021 |
15.75
|
15,800 | 16.90 | 16.90 | 15.75 | 0 | 6,900 | -0.1 |
24/03/2021 |
16.90
|
5,600 | 18.15 | 18.15 | 16.90 | 0 | 0 | 0 |
23/03/2021 |
18.15
|
3,900 | 19.50 | 19.50 | 18.15 | 0 | 0 | 0 |
22/03/2021 |
19.50
|
3,300 | 20.95 | 20.95 | 19.50 | 0 | 0 | 0 |
19/03/2021 |
20.95
|
15,200 | 22.50 | 22.50 | 20.95 | 0 | 0 | 0 |
18/03/2021 |
22.50
|
5,300 | 24.15 | 24.15 | 22.50 | 0 | 0 | 0 |
17/03/2021 |
24.15
|
2,800 | 25.95 | 25.95 | 24.15 | 0 | 0 | 0 |
16/03/2021 |
25.95
|
4,300 | 27.90 | 27.90 | 25.95 | 0 | 0 | 0 |
15/03/2021 |
27.90
|
7,200 | 29.95 | 29.95 | 27.90 | 0 | 0 | 0 |
12/03/2021 |
29.95
|
900 | 32.20 | 32.20 | 29.95 | 0 | 0 | 0 |
11/03/2021 |
32.20
|
1,700 | 34.60 | 34.60 | 32.20 | 0 | 0 | 0 |
10/03/2021 |
34.60
|
800 | 37.20 | 37.20 | 34.60 | 0 | 0 | 0 |
09/03/2021 |
37.20
|
2,200 | 39.95 | 39.95 | 37.20 | 0 | 0 | 0 |
08/03/2021 |
39.95
|
1,400 | 42.95 | 42.95 | 39.95 | 0 | 0 | 0 |
05/03/2021 |
42.95
|
302,200 | 46.15 | 49.35 | 42.95 | 4,200 | 85,600 | -4.0 |
04/03/2021 |
46.15
|
44,200 | 43.15 | 46.15 | 46.15 | 0 | 0 | 0 |
03/03/2021 |
43.15
|
89,300 | 40.35 | 43.15 | 43.15 | 0 | 5,700 | -0.2 |
02/03/2021 |
40.35
|
35,300 | 37.75 | 40.35 | 40.35 | 0 | 0 | 0 |
01/03/2021 |
37.75
|
96,300 | 35.30 | 37.75 | 37.75 | 5,100 | 200 | 0.2 |
26/02/2021 |
35.30
|
267,500 | 33 | 35.30 | 33.50 | 9,200 | 0 | 0.3 |
25/02/2021 |
33
|
20,500 | 30.85 | 33 | 33 | 6,000 | 100 | 0.2 |
24/02/2021 |
30.85
|
25,100 | 28.85 | 30.85 | 30.85 | 0 | 0 | 0 |
23/02/2021 |
28.85
|
119,000 | 27 | 28.85 | 28.85 | 0 | 0 | 0 |
22/02/2021 |
27
|
50,400 | 25.25 | 27 | 27 | 6,500 | 0 | 0.2 |
19/02/2021 |
25.25
|
184,200 | 23.60 | 25.25 | 25 | 1,200 | 0 | 0.0 |
18/02/2021 |
23.60
|
18,200 | 22.10 | 23.60 | 23.60 | 0 | 500 | -0.0 |
17/02/2021 |
22.10
|
22,400 | 20.70 | 22.10 | 22.10 | 0 | 1,000 | -0.0 |
09/02/2021 |
20.70
|
85,100 | 19.35 | 20.70 | 19.35 | 2,000 | 1,000 | 0.0 |
08/02/2021 |
19.35
|
11,400 | 18.10 | 19.35 | 19.35 | 0 | 0 | 0 |
05/02/2021 |
18.10
|
2,200 | 16.95 | 18.10 | 18.10 | 0 | 0 | 0 |
04/02/2021 |
16.95
|
16,600 | 15.85 | 16.95 | 16.95 | 0 | 2,200 | -0.0 |
03/02/2021 |
15.85
|
3,200 | 14.85 | 15.85 | 15.85 | 0 | 0 | 0 |
02/02/2021 |
14.85
|
27,100 | 13.90 | 14.85 | 14.85 | 0 | 15,000 | -0.2 |
01/02/2021 |
13.90
|
30,200 | 13 | 13.90 | 13.90 | 0 | 20,100 | -0.3 |
29/01/2021 |
13
|
31,500 | 12.15 | 13 | 13 | 0 | 30,000 | -0.4 |