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) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
19.48
|
1,100 | 19.57 | 19.57 | 19.48 | 0 | 0 | 0 |
03/02/2021 |
19.57
|
400 | 18.86 | 19.65 | 19.57 | 0 | 0 | 0 |
02/02/2021 |
18.86
|
500 | 18.69 | 18.86 | 18.86 | 0 | 0 | 0 |
01/02/2021 |
18.69
|
100 | 20.27 | 20.27 | 18.69 | 0 | 0 | 0 |
29/01/2021 |
20.27
|
700 | 17.20 | 20.27 | 18.43 | 0 | 0 | 0 |
28/01/2021 |
17.20
|
13,635 | 19.22 | 19.22 | 16.67 | 0 | 0 | 0 |
27/01/2021 |
19.22
|
1,800 | 18.95 | 19.30 | 19.22 | 0 | 0 | 0 |
26/01/2021 |
18.95
|
11,090 | 18.60 | 19.13 | 18.86 | 0 | 0 | 0 |
25/01/2021 |
18.60
|
6,100 | 19.30 | 19.48 | 18.43 | 0 | 0 | 0 |
22/01/2021 |
19.30
|
11,100 | 20.79 | 20.79 | 17.99 | 0 | 0 | 0 |
21/01/2021 |
20.79
|
5,300 | 20.79 | 20.97 | 20.62 | 0 | 0 | 0 |
20/01/2021 |
20.79
|
7,634 | 20.88 | 20.88 | 20.79 | 0 | 0 | 0 |
19/01/2021 |
20.88
|
19,700 | 21.32 | 21.32 | 20.18 | 0 | 0 | 0 |
18/01/2021 |
21.32
|
2,700 | 20.88 | 21.32 | 20.97 | 0 | 0 | 0 |
15/01/2021 |
20.88
|
3,490 | 21.94 | 21.94 | 20.88 | 0 | 0 | 0 |
14/01/2021 |
21.94
|
1 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
13/01/2021 |
21.94
|
4,500 | 20.27 | 21.94 | 21.94 | 0 | 0 | 0 |
12/01/2021 |
20.27
|
6,600 | 21.15 | 22.37 | 20.18 | 0 | 0 | 0 |
11/01/2021 |
21.15
|
1,500 | 22.64 | 22.64 | 21.15 | 0 | 0 | 0 |
08/01/2021 |
22.64
|
8,500 | 21.06 | 22.73 | 21.06 | 1,500 | 0 | 0.0 |
07/01/2021 |
21.06
|
1,700 | 21.06 | 21.15 | 21.06 | 300 | 0 | 0.0 |
06/01/2021 |
21.06
|
8,500 | 21.23 | 21.23 | 21.06 | 6,400 | 0 | 0.2 |
05/01/2021 |
21.23
|
10,100 | 21.23 | 21.23 | 21.15 | 7,100 | 0 | 0.2 |
04/01/2021 |
21.23
|
13,700 | 21.06 | 21.50 | 21.15 | 1,100 | 0 | 0.0 |
31/12/2020 |
21.06
|
12,600 | 21.06 | 21.58 | 17.64 | 0 | 100 | -0.0 |
30/12/2020 |
21.06
|
59,100 | 20.18 | 21.06 | 20.44 | 29,000 | 0 | 0.7 |
29/12/2020 |
20.18
|
5,300 | 20.18 | 20.27 | 20.18 | 4,700 | 0 | 0.1 |
28/12/2020 |
20.18
|
9,900 | 20.44 | 21.06 | 20.18 | 0 | 0 | 0 |
25/12/2020 |
20.44
|
0 | 20.62 | 20.44 | 20.62 | 0 | 0 | 0 |
24/12/2020 |
20.62
|
8,500 | 19.74 | 20.62 | 19.83 | 0 | 0 | 0 |
23/12/2020 |
19.74
|
10,900 | 20.18 | 20.18 | 19.74 | 1,000 | 0 | 0.0 |
22/12/2020 |
20.18
|
19,724 | 20.09 | 20.18 | 19.74 | 12,000 | 0 | 0.3 |
21/12/2020 |
20.09
|
20,300 | 20.62 | 20.71 | 19.30 | 3,300 | 0 | 0.1 |
18/12/2020 |
20.62
|
4,200 | 21.06 | 21.06 | 20.62 | 0 | 0 | 0 |
17/12/2020 |
21.06
|
19,844 | 18.95 | 21.15 | 19.30 | 0 | 0 | 0 |
16/12/2020 |
18.95
|
54,242 | 17.29 | 18.95 | 17.55 | 0 | 0 | 0 |
15/12/2020 |
17.29
|
2,800 | 17.29 | 17.29 | 17.20 | 0 | 0 | 0 |
14/12/2020 |
17.29
|
12,300 | 17.11 | 17.29 | 17.02 | 2,300 | 0 | 0.0 |
11/12/2020 |
17.11
|
18,500 | 16.76 | 17.55 | 16.76 | 0 | 0 | 0 |
10/12/2020 |
16.76
|
11,000 | 16.76 | 16.85 | 16.67 | 1,700 | 0 | 0.0 |
09/12/2020 |
16.76
|
5,518 | 16.32 | 16.85 | 16.23 | 0 | 0 | 0 |
08/12/2020 |
16.32
|
12,600 | 16.58 | 16.67 | 16.32 | 4,300 | 0 | 0.1 |
07/12/2020 |
16.58
|
1,900 | 16.85 | 16.85 | 16.58 | 0 | 0 | 0 |
04/12/2020 |
16.85
|
36,300 | 16.23 | 16.85 | 16.14 | 6,400 | 0 | 0.1 |
03/12/2020 |
16.23
|
11,500 | 15.71 | 16.23 | 15.71 | 0 | 0 | 0 |
02/12/2020 |
15.71
|
8,400 | 15.44 | 15.79 | 15.44 | 4,600 | 0 | 0.1 |
01/12/2020 |
15.44
|
3,400 | 15.09 | 15.44 | 15.44 | 0 | 0 | 0 |
30/11/2020 |
15.09
|
9,100 | 15.44 | 15.44 | 15.09 | 2,200 | 0 | 0.0 |
27/11/2020 |
15.44
|
2,200 | 15.79 | 15.79 | 15.44 | 0 | 0 | 0 |
26/11/2020 |
15.79
|
5,300 | 15.35 | 15.79 | 15.35 | 0 | 0 | 0 |
25/11/2020 |
15.35
|
9,600 | 14.92 | 15.35 | 15.00 | 0 | 0 | 0 |
24/11/2020 |
14.92
|
11,300 | 14.92 | 15.00 | 14.92 | 5,100 | 0 | 0 |
23/11/2020 |
14.92
|
4,300 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
20/11/2020 |
14.92
|
700 | 14.92 | 14.92 | 14.92 | 700 | 0 | 0.0 |
19/11/2020 |
14.92
|
7,400 | 14.92 | 14.92 | 14.92 | 5,900 | 0 | 0.1 |
18/11/2020 |
14.92
|
7,000 | 15.00 | 15.00 | 14.92 | 5,900 | 0 | 0.1 |
17/11/2020 |
15.00
|
1,000 | 14.83 | 15.00 | 14.92 | 0 | 0 | 0 |
16/11/2020 |
14.83
|
6,900 | 14.92 | 14.92 | 14.83 | 6,800 | 0 | 0.1 |
13/11/2020 |
14.92
|
9,200 | 14.83 | 14.92 | 14.83 | 2,400 | 0 | 0.0 |
12/11/2020 |
14.83
|
8,500 | 14.92 | 14.92 | 14.83 | 0 | 0 | 0 |
11/11/2020 |
14.92
|
7,600 | 14.83 | 14.92 | 14.92 | 0 | 0 | 0 |
10/11/2020 |
14.83
|
900 | 14.74 | 14.83 | 14.74 | 800 | 0 | 0.0 |
09/11/2020 |
14.74
|
2,300 | 14.83 | 14.83 | 14.74 | 500 | 0 | 0.0 |
06/11/2020 |
14.83
|
800 | 14.92 | 14.92 | 14.83 | 800 | 0 | 0.0 |
05/11/2020 |
14.92
|
1,900 | 14.92 | 14.92 | 14.83 | 1,000 | 0 | 0.0 |
04/11/2020 |
14.92
|
1,900 | 14.83 | 14.92 | 14.83 | 200 | 0 | 0.0 |
03/11/2020 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
02/11/2020 |
14.83
|
0 | 14.92 | 14.83 | 14.83 | 0 | 0 | 0 |
30/10/2020 |
14.92
|
700 | 14.83 | 14.92 | 14.83 | 0 | 0 | 0 |
29/10/2020 |
14.83
|
0 | 14.74 | 14.83 | 14.83 | 0 | 0 | 0 |
28/10/2020 |
14.74
|
14,000 | 14.92 | 15.00 | 14.74 | 6,700 | 0 | 0.1 |
27/10/2020 |
14.92
|
5,900 | 14.92 | 15.00 | 14.92 | 4,500 | 0 | 0.1 |
26/10/2020 |
14.92
|
11,200 | 15.09 | 15.09 | 14.92 | 4,000 | 0 | 0.1 |
23/10/2020 |
15.09
|
2,800 | 14.83 | 15.09 | 14.92 | 0 | 0 | 0 |
22/10/2020 |
14.83
|
11,000 | 14.83 | 14.92 | 14.83 | 5,200 | 0 | 0.1 |
21/10/2020 |
14.83
|
4,009 | 14.83 | 15.27 | 14.83 | 2,100 | 0 | 0.0 |
20/10/2020 |
14.83
|
4,500 | 14.92 | 14.92 | 14.83 | 2,500 | 0 | 0.0 |
19/10/2020 |
14.92
|
8,000 | 15.00 | 15.00 | 14.83 | 7,600 | 0 | 0.1 |
16/10/2020 |
15.00
|
19,510 | 14.83 | 15.00 | 14.83 | 13,600 | 0 | 0.2 |
15/10/2020 |
14.83
|
35,528 | 14.92 | 14.92 | 14.83 | 19,100 | 0 | 0.3 |
14/10/2020 |
14.92
|
17,300 | 14.92 | 15.18 | 14.83 | 4,000 | 0 | 0.1 |
13/10/2020 |
14.92
|
3,200 | 15.27 | 15.27 | 14.92 | 2,000 | 0 | 0.0 |
12/10/2020 |
15.27
|
5,238 | 15.27 | 15.27 | 15.27 | 3,200 | 0 | 0.1 |
09/10/2020 |
15.27
|
3,200 | 16.58 | 16.58 | 15.27 | 0 | 0 | 0 |
08/10/2020 |
16.58
|
2,605 | 15.35 | 16.58 | 15.18 | 2,500 | 0 | 0.0 |
07/10/2020 |
15.35
|
14,800 | 15.53 | 15.53 | 15.09 | 0 | 0 | 0 |
06/10/2020 |
15.53
|
5,400 | 15.18 | 15.53 | 15.00 | 4,200 | 0 | 0.1 |
05/10/2020 |
15.18
|
6,200 | 15.18 | 15.18 | 14.92 | 0 | 0 | 0 |
02/10/2020 |
15.18
|
300 | 15.18 | 15.18 | 15.09 | 100 | 0 | 0.0 |
01/10/2020 |
15.18
|
3,540 | 15.18 | 15.18 | 15.09 | 1,700 | 0 | 0.0 |
30/09/2020 |
15.18
|
4,600 | 15.18 | 15.18 | 15.18 | 3,000 | 0 | 0.1 |
29/09/2020 |
15.18
|
7,000 | 15.18 | 15.18 | 15.18 | 4,000 | 0 | 0.1 |
28/09/2020 |
15.18
|
2,000 | 15.09 | 15.18 | 15.18 | 0 | 0 | 0 |
25/09/2020 |
15.09
|
10,300 | 15.35 | 15.35 | 15.09 | 5,700 | 0 | 0.1 |
24/09/2020 |
15.35
|
11,400 | 15.44 | 15.44 | 15.35 | 10,800 | 0 | 0.2 |
23/09/2020 |
15.44
|
17,500 | 15.53 | 15.62 | 15.44 | 7,200 | 0 | 0.1 |
22/09/2020 |
15.53
|
10,500 | 15.71 | 15.71 | 15.53 | 5,300 | 0 | 0.1 |
21/09/2020 |
15.71
|
7,900 | 15.18 | 15.71 | 15.00 | 600 | 0 | 0.0 |
18/09/2020 |
15.18
|
2,400 | 15.00 | 15.18 | 15.00 | 1,000 | 0 | 0.0 |
17/09/2020 |
15.00
|
938 | 15.00 | 15.00 | 14.92 | 100 | 0 | 0.0 |