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 | 0% | 353,000 | -25,600 | -1.3 |
49.50
50.30
50
|
2 tháng
(2024-07-22) |
-2.50 | -4.76% | 581,100 | -52,800 | -2.6 |
49.50
52.50
50
|
3 tháng
(2024-06-21) |
0.45 | 0.91% | 843,400 | -48,220 | -2.4 |
49.50
53.40
50
|
6 tháng
(2024-03-25) |
1.80 | 3.73% | 1,976,000 | 13,105 | 0.6 |
44.15
53.40
50
|
12 tháng
(2023-09-25) |
8.99 | 21.92% | 4,794,200 | 96,005 | 4.1 |
40.72
53.40
50
|
24 tháng
(2022-09-30) |
16.18 | 47.83% | 22,045,100 | 1,152,389 | 43.7 |
22.18
53.40
50
|
36 tháng
(2021-10-05) |
22.74 | 83.42% | 62,300,700 | 864,972 | 31.2 |
22.18
53.40
50
|
60 tháng
(2019-10-16) |
33.72 | 207.16% | 86,696,490 | -1,624,118 | -16.8 |
13.92
53.40
50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
18.38
|
39,700 | 18.02 | 19.19 | 18.20 | 0 | 4,000 | -0.1 |
06/07/2021 |
18.02
|
72,900 | 19.28 | 19.46 | 18.02 | 0 | 0 | 0 |
05/07/2021 |
19.28
|
53,100 | 19.55 | 19.55 | 19.28 | 17,100 | 0 | 0 |
02/07/2021 |
19.55
|
67,500 | 19.55 | 19.73 | 19.55 | 37,900 | 5,000 | 0.7 |
01/07/2021 |
19.55
|
23,700 | 19.73 | 19.86 | 19.55 | 2,000 | 0 | 0.0 |
30/06/2021 |
19.73
|
33,400 | 19.59 | 19.73 | 19.46 | 24,500 | 0 | 0.5 |
29/06/2021 |
19.59
|
34,000 | 19.46 | 19.64 | 19.46 | 4,200 | 0 | 0.1 |
28/06/2021 |
19.46
|
35,100 | 19.32 | 19.59 | 19.32 | 4,500 | 0 | 0.1 |
25/06/2021 |
19.32
|
117,600 | 19.19 | 19.37 | 19.19 | 77,700 | 0 | 1.7 |
24/06/2021 |
19.19
|
16,900 | 19.37 | 19.37 | 19.19 | 7,400 | 0 | 0.2 |
23/06/2021 |
19.37
|
26,200 | 19.37 | 19.68 | 19.14 | 5,600 | 0 | 0.1 |
22/06/2021 |
19.37
|
80,400 | 19.01 | 19.55 | 19.19 | 50,500 | 0 | 1.1 |
21/06/2021 |
19.01
|
120,500 | 19.37 | 19.37 | 18.83 | 86,000 | 3,500 | 1.8 |
18/06/2021 |
19.37
|
123,000 | 18.65 | 19.37 | 18.65 | 77,400 | 0 | 1.6 |
17/06/2021 |
18.65
|
33,700 | 18.65 | 18.74 | 17.93 | 6,500 | 3,000 | 0.1 |
16/06/2021 |
18.65
|
58,000 | 18.47 | 18.74 | 18.47 | 19,000 | 506,800 | -9.7 |
15/06/2021 |
18.47
|
26,600 | 18.47 | 18.61 | 18.07 | 2,000 | 0 | 0.0 |
14/06/2021 |
18.47
|
51,100 | 17.98 | 18.65 | 17.98 | 15,600 | 0 | 0.3 |
11/06/2021 |
17.98
|
36,100 | 17.93 | 18.29 | 17.98 | 0 | 0 | 0 |
10/06/2021 |
17.93
|
39,100 | 17.84 | 18.29 | 17.84 | 0 | 10,000 | -0.2 |
09/06/2021 |
17.84
|
108,300 | 17.84 | 18.02 | 17.84 | 0 | 64,600 | -1.3 |
08/06/2021 |
17.84
|
51,000 | 17.84 | 18.11 | 17.67 | 0 | 6,100 | -0.1 |
07/06/2021 |
17.84
|
30,800 | 17.98 | 18.29 | 17.84 | 6,000 | 3,000 | 0.1 |
04/06/2021 |
17.98
|
60,900 | 18.02 | 18.07 | 17.93 | 8,500 | 7,400 | 0.0 |
03/06/2021 |
18.02
|
88,200 | 17.93 | 18.07 | 17.84 | 0 | 18,500 | -0.4 |
02/06/2021 |
17.93
|
51,100 | 17.93 | 18.02 | 17.93 | 0 | 10,000 | -0.2 |
01/06/2021 |
17.93
|
13,600 | 17.93 | 18.11 | 17.93 | 0 | 700 | -0.0 |
31/05/2021 |
17.93
|
40,400 | 17.80 | 17.93 | 17.80 | 0 | 0 | 0 |
28/05/2021 |
17.80
|
37,900 | 17.80 | 17.93 | 17.67 | 0 | 3,500 | -0.1 |
27/05/2021 |
17.80
|
60,200 | 17.58 | 17.84 | 17.67 | 0 | 0 | 0 |
26/05/2021 |
17.58
|
83,000 | 17.49 | 17.58 | 17.49 | 0 | 9,000 | -0.2 |
25/05/2021 |
17.49
|
35,200 | 17.49 | 17.58 | 17.49 | 0 | 10,000 | -0.2 |
24/05/2021 |
17.49
|
63,800 | 17.40 | 17.58 | 17.04 | 0 | 11,400 | -0.2 |
21/05/2021 |
17.40
|
27,100 | 17.44 | 17.67 | 17.35 | 0 | 9,100 | -0.2 |
20/05/2021 |
17.44
|
8,500 | 17.49 | 17.53 | 17.31 | 0 | 5,400 | -0.1 |
19/05/2021 |
17.49
|
53,500 | 17.53 | 17.67 | 17.40 | 0 | 13,600 | -0.3 |
18/05/2021 |
17.53
|
41,300 | 17.67 | 17.67 | 17.49 | 0 | 10,200 | -0.2 |
17/05/2021 |
17.67
|
151,300 | 17.67 | 17.93 | 17.49 | 0 | 1,000 | -0.0 |
14/05/2021 |
17.67
|
67,500 | 17.26 | 17.75 | 17.31 | 0 | 0 | 0 |
13/05/2021 |
17.26
|
40,700 | 17.31 | 17.35 | 17.26 | 0 | 0 | 0 |
12/05/2021 |
17.31
|
32,200 | 17.31 | 17.49 | 17.26 | 0 | 0 | 0 |
11/05/2021 |
17.31
|
116,500 | 17.67 | 17.67 | 17.13 | 0 | 0 | 0 |
10/05/2021 |
17.67
|
34,500 | 17.67 | 17.67 | 17.22 | 0 | 0 | 0 |
07/05/2021 |
17.67
|
26,400 | 17.93 | 17.93 | 17.67 | 0 | 0 | 0 |
06/05/2021 |
17.93
|
101,500 | 17.84 | 18.29 | 17.84 | 0 | 0 | 0 |
05/05/2021 |
17.84
|
49,200 | 17.93 | 17.93 | 17.67 | 0 | 1,400 | -0.0 |
04/05/2021 |
17.93
|
141,400 | 17.40 | 17.93 | 16.50 | 0 | 21,500 | -0.4 |
29/04/2021 |
17.40
|
59,700 | 17.26 | 17.49 | 17.08 | 0 | 1,800 | -0.0 |
28/04/2021 |
17.26
|
98,200 | 17.26 | 17.31 | 16.95 | 0 | 0 | 0 |
27/04/2021 |
17.26
|
64,100 | 17.13 | 17.35 | 17.13 | 0 | 1,200 | -0.0 |
26/04/2021 |
17.13
|
70,700 | 17.13 | 17.17 | 17.13 | 0 | 600 | -0.0 |
23/04/2021 |
17.13
|
39,000 | 17.13 | 17.13 | 16.95 | 0 | 0 | 0 |
22/04/2021 |
17.13
|
58,300 | 17.22 | 17.22 | 16.95 | 0 | 1,000 | -0.0 |
20/04/2021 |
17.22
|
138,400 | 17.22 | 17.22 | 17.04 | 3,100 | 0 | 0.1 |
19/04/2021 |
17.22
|
73,700 | 16.95 | 17.22 | 16.86 | 0 | 4,600 | -0.1 |
16/04/2021 |
16.95
|
108,800 | 17.13 | 17.13 | 16.86 | 0 | 3,200 | -0.1 |
15/04/2021 |
17.13
|
80,200 | 17.40 | 17.40 | 17.13 | 0 | 0 | 0 |
14/04/2021 |
17.40
|
84,900 | 17.40 | 17.40 | 17.31 | 0 | 0 | 0 |
13/04/2021 |
17.40
|
164,400 | 17.53 | 17.53 | 17.04 | 0 | 0 | 0 |
12/04/2021 |
17.53
|
74,700 | 17.35 | 17.75 | 17.35 | 100 | 0 | 0.0 |
09/04/2021 |
17.35
|
60,600 | 17.22 | 17.35 | 17.22 | 0 | 0 | 0 |
08/04/2021 |
17.22
|
98,800 | 17.17 | 17.26 | 16.90 | 3,400 | 0 | 0.1 |
07/04/2021 |
17.17
|
133,700 | 16.99 | 17.17 | 16.90 | 0 | 0 | 0 |
06/04/2021 |
16.99
|
115,100 | 16.68 | 17.04 | 16.68 | 1,200 | 0 | 0.0 |
05/04/2021 |
16.68
|
76,700 | 16.99 | 16.99 | 16.59 | 100 | 0 | 0.0 |
02/04/2021 |
16.99
|
50,500 | 16.86 | 17.04 | 16.77 | 21,500 | 0 | 0.4 |
01/04/2021 |
16.86
|
14,900 | 16.95 | 17.13 | 16.81 | 700 | 0 | 0.0 |
31/03/2021 |
16.95
|
171,400 | 16.90 | 17.13 | 16.72 | 34,900 | 0 | 0.7 |
30/03/2021 |
16.90
|
59,100 | 16.72 | 17.13 | 16.37 | 0 | 0 | 0 |
29/03/2021 |
16.72
|
93,400 | 16.59 | 16.77 | 16.59 | 19,900 | 100 | 0.4 |
26/03/2021 |
16.59
|
20,500 | 16.81 | 16.81 | 16.50 | 0 | 5,900 | -0.1 |
25/03/2021 |
16.81
|
100,200 | 16.81 | 16.81 | 16.59 | 0 | 1,500 | -0.0 |
24/03/2021 |
16.81
|
84,800 | 16.81 | 16.95 | 16.50 | 0 | 2,000 | -0.0 |
23/03/2021 |
16.81
|
37,200 | 16.95 | 16.95 | 16.68 | 0 | 0 | 0 |
22/03/2021 |
16.95
|
21,200 | 16.86 | 16.95 | 16.86 | 0 | 4,500 | -0.1 |
19/03/2021 |
16.86
|
24,800 | 16.86 | 16.86 | 15.96 | 0 | 0 | 0 |
18/03/2021 |
16.86
|
62,400 | 16.95 | 16.95 | 16.41 | 0 | 0 | 0 |
17/03/2021 |
16.95
|
25,500 | 16.86 | 17.13 | 16.86 | 0 | 0 | 0 |
16/03/2021 |
16.86
|
62,400 | 17.13 | 17.26 | 16.77 | 0 | 900 | -0.0 |
15/03/2021 |
17.13
|
54,800 | 17.13 | 17.22 | 17.13 | 0 | 0 | 0 |
12/03/2021 |
17.13
|
189,000 | 17.13 | 17.49 | 17.04 | 0 | 300 | -0.0 |
11/03/2021 |
17.13
|
148,700 | 16.23 | 17.22 | 16.23 | 500 | 0 | 0.0 |
10/03/2021 |
16.23
|
47,600 | 16.14 | 16.23 | 15.02 | 0 | 4,700 | -0.1 |
09/03/2021 |
16.14
|
57,700 | 15.96 | 16.23 | 15.96 | 0 | 0 | 0 |
08/03/2021 |
15.96
|
37,000 | 15.87 | 16.05 | 15.87 | 0 | 0 | 0 |
05/03/2021 |
15.87
|
60,700 | 15.87 | 16.05 | 15.87 | 0 | 7,000 | -0.1 |
04/03/2021 |
15.87
|
16,500 | 15.87 | 16.05 | 15.87 | 0 | 0 | 0 |
03/03/2021 |
15.87
|
26,300 | 15.96 | 16.14 | 15.87 | 0 | 0 | 0 |
02/03/2021 |
15.96
|
42,900 | 15.96 | 16.14 | 15.96 | 0 | 0 | 0 |
01/03/2021 |
15.96
|
15,000 | 15.87 | 15.96 | 15.87 | 0 | 1,600 | -0.0 |
26/02/2021 |
15.87
|
16,400 | 15.96 | 16.14 | 15.69 | 0 | 0 | 0 |
25/02/2021 |
15.96
|
33,000 | 16.05 | 16.14 | 15.96 | 0 | 0 | 0 |
24/02/2021 |
16.05
|
62,200 | 16.14 | 16.14 | 16.01 | 0 | 0 | 0 |
23/02/2021 |
16.14
|
83,700 | 16.14 | 16.23 | 16.10 | 3,000 | 0 | 0.1 |
22/02/2021 |
16.14
|
30,600 | 16.14 | 16.28 | 16.14 | 0 | 0 | 0 |
19/02/2021 |
16.14
|
43,400 | 16.14 | 16.23 | 16.05 | 0 | 21,600 | -0.4 |
18/02/2021 |
16.14
|
21,100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
17/02/2021 |
16.14
|
43,700 | 15.96 | 16.41 | 15.96 | 500 | 23,100 | -0.4 |
09/02/2021 |
15.96
|
11,000 | 15.87 | 16.14 | 15.87 | 0 | 0 | 0 |
08/02/2021 |
15.87
|
31,700 | 16.19 | 16.19 | 15.78 | 200 | 0 | 0.0 |