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) |
-0.69 | -5.83% | 702,900 | -3,500 | -0.0 |
11
11.79
11.10
|
2 tháng
(2024-07-22) |
-1.45 | -11.58% | 1,654,300 | -2,800 | -0.0 |
11
12.94
11.10
|
3 tháng
(2024-06-21) |
-7.87 | -41.50% | 6,814,600 | 1,740 | 0.0 |
11
20.70
11.10
|
6 tháng
(2024-03-25) |
-1.36 | -10.90% | 9,613,500 | 13,240 | 0.2 |
11
20.70
11.10
|
12 tháng
(2023-09-25) |
-2.41 | -17.85% | 11,996,000 | 16,340 | 0.3 |
11
20.70
11.10
|
24 tháng
(2022-09-30) |
4.21 | 60.99% | 26,960,562 | -6,760 | -0.2 |
3.93
20.70
11.10
|
36 tháng
(2021-10-05) |
-0.68 | -5.79% | 35,308,077 | -9,777,162 | -89.0 |
3.93
20.70
11.10
|
60 tháng
(2019-10-16) |
3.76 | 51.15% | 48,951,714 | -9,884,322 | -89.4 |
3.93
20.70
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2021 |
13.09
|
224,291 | 14.84 | 14.84 | 12.74 | 0 | 21,800 | -0.3 |
27/01/2021 |
14.84
|
61,710 | 15.01 | 15.45 | 14.66 | 0 | 0 | 0 |
26/01/2021 |
15.01
|
85,820 | 15.54 | 15.54 | 14.84 | 0 | 0 | 0 |
25/01/2021 |
15.54
|
32,200 | 15.71 | 15.88 | 15.36 | 0 | 0 | 0 |
22/01/2021 |
15.71
|
71,800 | 16.15 | 16.15 | 15.54 | 0 | 0 | 0 |
21/01/2021 |
16.15
|
34,700 | 15.45 | 16.15 | 15.80 | 0 | 0 | 0 |
20/01/2021 |
15.45
|
81,536 | 15.71 | 15.80 | 15.01 | 0 | 0 | 0 |
19/01/2021 |
15.71
|
71,060 | 17.02 | 17.11 | 14.58 | 0 | 0 | 0 |
18/01/2021 |
17.02
|
43,950 | 16.84 | 17.37 | 16.93 | 0 | 0 | 0 |
15/01/2021 |
16.84
|
97,455 | 16.15 | 17.28 | 16.15 | 0 | 0 | 0 |
14/01/2021 |
16.15
|
40,350 | 16.32 | 16.32 | 15.97 | 0 | 0 | 0 |
13/01/2021 |
16.32
|
51,610 | 16.23 | 16.32 | 16.15 | 0 | 0 | 0 |
12/01/2021 |
16.23
|
29,600 | 16.32 | 16.32 | 15.97 | 0 | 0 | 0 |
11/01/2021 |
16.32
|
54,000 | 16.15 | 16.32 | 15.97 | 0 | 0 | 0 |
08/01/2021 |
16.15
|
51,200 | 15.88 | 16.15 | 15.80 | 0 | 0 | 0 |
07/01/2021 |
15.88
|
30,100 | 15.71 | 15.88 | 15.62 | 0 | 0 | 0 |
06/01/2021 |
15.71
|
72,000 | 15.80 | 16.15 | 15.62 | 0 | 0 | 0 |
05/01/2021 |
15.80
|
59,420 | 16.23 | 16.23 | 15.80 | 0 | 0 | 0 |
04/01/2021 |
16.23
|
59,100 | 16.23 | 16.58 | 15.97 | 0 | 0 | 0 |
31/12/2020 |
16.23
|
38,800 | 16.15 | 16.41 | 15.97 | 0 | 0 | 0 |
30/12/2020 |
16.15
|
134,510 | 16.41 | 16.76 | 15.62 | 0 | 0 | 0 |
29/12/2020 |
16.41
|
95,440 | 17.46 | 17.46 | 14.92 | 0 | 0 | 0 |
28/12/2020 |
17.46
|
23,000 | 17.98 | 17.98 | 17.46 | 0 | 0 | 0 |
25/12/2020 |
17.98
|
108,800 | 17.11 | 18.33 | 17.11 | 0 | 0 | 0 |
24/12/2020 |
17.11
|
258,079 | 15.97 | 17.46 | 15.62 | 0 | 0 | 0 |
23/12/2020 |
15.97
|
26,472 | 15.97 | 16.15 | 15.97 | 0 | 0 | 0 |
22/12/2020 |
15.97
|
49,300 | 15.80 | 16.06 | 15.71 | 0 | 0 | 0 |
21/12/2020 |
15.80
|
61,851 | 15.19 | 16.23 | 15.19 | 0 | 0 | 0 |
18/12/2020 |
15.19
|
18,400 | 15.54 | 15.54 | 15.19 | 45 | 0 | 0.0 |
17/12/2020 |
15.54
|
7,105 | 15.45 | 15.54 | 15.36 | 5 | 0 | 0.0 |
16/12/2020 |
15.45
|
27,300 | 15.36 | 15.62 | 15.36 | 0 | 0 | 0 |
15/12/2020 |
15.36
|
7,500 | 15.27 | 15.36 | 15.19 | 0 | 0 | 0 |
14/12/2020 |
15.27
|
19,651 | 15.54 | 15.62 | 15.19 | 0 | 0 | 0 |
11/12/2020 |
15.54
|
31,399 | 14.92 | 15.71 | 14.84 | 0 | 0 | 0 |
10/12/2020 |
14.92
|
43,560 | 15.27 | 15.27 | 14.92 | 0 | 0 | 0 |
09/12/2020 |
15.27
|
22,100 | 15.19 | 15.36 | 15.10 | 0 | 0 | 0 |
08/12/2020 |
15.19
|
32,310 | 15.45 | 15.62 | 15.19 | 0 | 0 | 0 |
07/12/2020 |
15.45
|
42,105 | 15.97 | 15.97 | 15.36 | 0 | 0 | 0 |
04/12/2020 |
15.97
|
55,219 | 15.97 | 16.06 | 15.62 | 0 | 0 | 0 |
03/12/2020 |
15.97
|
45,300 | 15.54 | 16.41 | 15.36 | 0 | 0 | 0 |
02/12/2020 |
15.54
|
78,100 | 14.92 | 15.54 | 14.92 | 0 | 50 | -0.0 |
01/12/2020 |
14.92
|
64,723 | 14.84 | 15.62 | 14.23 | 0 | 0 | 0 |
30/11/2020 |
14.84
|
80,800 | 15.19 | 15.19 | 14.66 | 0 | 0 | 0 |
27/11/2020 |
15.19
|
39,150 | 15.45 | 15.71 | 15.01 | 0 | 0 | 0 |
26/11/2020 |
15.45
|
101,703 | 15.80 | 15.80 | 15.27 | 0 | 0 | 0 |
25/11/2020 |
15.80
|
13,210 | 16.15 | 16.15 | 15.71 | 0 | 0 | 0 |
24/11/2020 |
16.15
|
69,300 | 15.36 | 16.15 | 15.36 | 0 | 0 | 0 |
23/11/2020 |
15.36
|
87,140 | 15.71 | 18.15 | 15.19 | 0 | 0 | 0 |
20/11/2020 |
15.71
|
58,125 | 15.88 | 16.15 | 15.54 | 0 | 0 | 0 |
19/11/2020 |
15.88
|
87,800 | 16.84 | 16.84 | 15.80 | 0 | 0 | 0 |
18/11/2020 |
16.84
|
64,747 | 17.11 | 17.19 | 14.49 | 0 | 0 | 0 |
17/11/2020 |
17.11
|
116,148 | 17.02 | 17.46 | 16.50 | 0 | 0 | 0 |
16/11/2020 |
17.02
|
169,700 | 15.80 | 17.11 | 15.71 | 500 | 0 | 0.0 |
13/11/2020 |
15.80
|
90,131 | 15.80 | 17.72 | 14.49 | 0 | 0 | 0 |
12/11/2020 |
15.80
|
166,649 | 14.40 | 16.32 | 14.84 | 0 | 0 | 0 |
11/11/2020 |
14.40
|
281,802 | 13.00 | 14.40 | 13.62 | 0 | 500 | -0.0 |
10/11/2020 |
13.00
|
282,960 | 11.87 | 13.62 | 12.13 | 0 | 0 | 0 |
09/11/2020 |
11.87
|
49,940 | 11.00 | 12.39 | 11.26 | 0 | 0 | 0 |
06/11/2020 |
11.00
|
2,200 | 11.00 | 11.08 | 11.00 | 0 | 0 | 0 |
05/11/2020 |
11.00
|
6,140 | 11.26 | 11.26 | 11.00 | 0 | 0 | 0 |
04/11/2020 |
11.26
|
26,700 | 11.17 | 11.26 | 10.91 | 0 | 0 | 0 |
03/11/2020 |
11.17
|
7,200 | 11.35 | 11.35 | 10.91 | 0 | 0 | 0 |
02/11/2020 |
11.35
|
11,264 | 10.82 | 11.35 | 11.00 | 0 | 0 | 0 |
30/10/2020 |
10.82
|
3,800 | 11.00 | 11.00 | 10.82 | 0 | 0 | 0 |
29/10/2020 |
11.00
|
18,500 | 10.82 | 11.00 | 10.74 | 0 | 0 | 0 |
28/10/2020 |
10.82
|
5,000 | 11.00 | 11.17 | 10.82 | 0 | 0 | 0 |
27/10/2020 |
11.00
|
29,700 | 11.35 | 11.35 | 11.00 | 0 | 0 | 0 |
26/10/2020 |
11.35
|
5,200 | 11.43 | 11.43 | 11.26 | 0 | 0 | 0 |
23/10/2020 |
11.43
|
19,300 | 11.43 | 11.43 | 11.35 | 0 | 0 | 0 |
22/10/2020 |
11.43
|
16,023 | 11.52 | 11.52 | 11.43 | 0 | 0 | 0 |
21/10/2020 |
11.52
|
21,710 | 11.43 | 11.70 | 11.43 | 60 | 0 | 0.0 |
20/10/2020 |
11.43
|
11,200 | 11.61 | 11.61 | 11.43 | 0 | 0 | 0 |
19/10/2020 |
11.61
|
18,200 | 11.61 | 11.78 | 11.52 | 300 | 0 | 0.0 |
16/10/2020 |
11.61
|
13,000 | 11.70 | 11.78 | 11.43 | 1,300 | 0 | 0.0 |
15/10/2020 |
11.70
|
35,520 | 11.70 | 11.70 | 11.26 | 6,500 | 0 | 0.1 |
14/10/2020 |
11.70
|
15,000 | 11.70 | 11.78 | 11.70 | 0 | 0 | 0 |
13/10/2020 |
11.70
|
6,300 | 11.87 | 11.96 | 11.70 | 400 | 0 | 0.0 |
12/10/2020 |
11.87
|
22,533 | 11.78 | 12.31 | 11.61 | 12,700 | 0 | 0.2 |
09/10/2020 |
11.78
|
35,799 | 11.78 | 11.87 | 11.61 | 1,500 | 0 | 0.0 |
08/10/2020 |
11.78
|
14,541 | 11.87 | 11.96 | 11.78 | 1,500 | 0 | 0.0 |
07/10/2020 |
11.87
|
9,648 | 12.04 | 12.13 | 11.87 | 5,600 | 0 | 0.1 |
06/10/2020 |
12.04
|
79,030 | 11.87 | 12.48 | 11.78 | 20,500 | 0 | 0.3 |
05/10/2020 |
11.87
|
53,651 | 11.17 | 12.66 | 11.35 | 26,500 | 0 | 0.4 |
02/10/2020 |
11.17
|
24,850 | 11.35 | 11.52 | 11.17 | 0 | 0 | 0 |
01/10/2020 |
11.35
|
25,700 | 11.26 | 11.52 | 11.35 | 0 | 0 | 0 |
30/09/2020 |
11.26
|
36,520 | 11.26 | 11.26 | 11.08 | 0 | 0 | 0 |
29/09/2020 |
11.26
|
19,134 | 11.52 | 11.52 | 11.26 | 0 | 0 | 0 |
28/09/2020 |
11.52
|
31,620 | 11.00 | 11.52 | 11.00 | 0 | 0 | 0 |
25/09/2020 |
11.00
|
68,421 | 11.17 | 11.26 | 10.82 | 0 | 0 | 0 |
24/09/2020 |
11.17
|
51,446 | 11.61 | 11.61 | 11.08 | 0 | 0 | 0 |
23/09/2020 |
11.61
|
19,120 | 11.52 | 11.61 | 11.52 | 0 | 0 | 0 |
22/09/2020 |
11.52
|
18,624 | 11.61 | 11.70 | 11.52 | 0 | 0 | 0 |
21/09/2020 |
11.61
|
7,726 | 11.96 | 11.96 | 11.61 | 0 | 0 | 0 |
18/09/2020 |
11.96
|
27,200 | 11.87 | 12.04 | 11.96 | 0 | 0 | 0 |
17/09/2020 |
11.87
|
29,973 | 11.61 | 12.13 | 11.61 | 0 | 0 | 0 |
16/09/2020 |
11.61
|
310 | 11.52 | 11.70 | 11.61 | 0 | 0 | 0 |
15/09/2020 |
11.52
|
37,410 | 11.78 | 11.87 | 11.52 | 500 | 0 | 0.0 |
14/09/2020 |
11.78
|
45,040 | 11.70 | 12.13 | 11.52 | 0 | 0 | 0 |
11/09/2020 |
11.70
|
7,910 | 11.61 | 11.70 | 11.61 | 0 | 0 | 0 |
10/09/2020 |
11.61
|
27,940 | 11.61 | 11.78 | 11.52 | 0 | 0 | 0 |