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) |
-1.10 | -6.71% | 1,566,000 | 5,400 | 0.1 |
15.30
16.40
15.40
|
2 tháng
(2024-07-22) |
-0.90 | -5.56% | 7,353,000 | 3,300 | 0.0 |
14.70
16.60
15.40
|
3 tháng
(2024-06-21) |
-3.17 | -17.16% | 18,678,800 | 800 | 0.0 |
14.70
18.47
15.40
|
6 tháng
(2024-03-25) |
1.26 | 8.94% | 37,368,081 | -2,816,827 | -46.6 |
12.89
18.47
15.40
|
12 tháng
(2023-09-25) |
1.35 | 9.69% | 45,400,561 | -2,836,628 | -46.9 |
12.79
18.47
15.40
|
24 tháng
(2022-09-30) |
0.57 | 3.87% | 72,581,041 | -3,626,000 | -56.9 |
9.76
18.47
15.40
|
36 tháng
(2021-10-05) |
-5.32 | -25.80% | 146,796,541 | 205,400 | 49.6 |
9.76
33.69
15.40
|
60 tháng
(2019-10-16) |
3.15 | 25.95% | 164,402,212 | 1,116,900 | 70.4 |
9.50
33.69
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
15.65
|
2,400 | 15.56 | 15.65 | 15.19 | 0 | 0 | 0 |
03/02/2021 |
15.56
|
7,300 | 14.08 | 15.56 | 14.73 | 0 | 0 | 0 |
02/02/2021 |
14.08
|
2,000 | 14.36 | 14.45 | 14.08 | 0 | 0 | 0 |
01/02/2021 |
14.36
|
5,100 | 15.19 | 15.56 | 14.36 | 0 | 5,000 | -0.1 |
29/01/2021 |
15.19
|
1,400 | 15.47 | 15.47 | 13.90 | 0 | 0 | 0 |
28/01/2021 |
15.47
|
14,800 | 15.74 | 15.74 | 13.81 | 0 | 500 | -0.0 |
27/01/2021 |
15.74
|
9,000 | 15.65 | 15.83 | 15.19 | 0 | 0 | 0 |
26/01/2021 |
15.65
|
16,700 | 15.65 | 16.11 | 15.65 | 5,000 | 0 | 0.1 |
25/01/2021 |
15.65
|
15,600 | 15.74 | 15.74 | 15.65 | 0 | 0 | 0 |
22/01/2021 |
15.74
|
1,700 | 15.83 | 15.83 | 15.74 | 0 | 0 | 0 |
21/01/2021 |
15.83
|
7,300 | 15.37 | 15.83 | 15.37 | 0 | 0 | 0 |
20/01/2021 |
15.37
|
3,100 | 15.19 | 15.65 | 15.19 | 0 | 0 | 0 |
19/01/2021 |
15.19
|
6,000 | 16.39 | 16.39 | 15.19 | 0 | 0 | 0 |
18/01/2021 |
16.39
|
1,500 | 15.93 | 16.39 | 15.65 | 0 | 0 | 0 |
15/01/2021 |
15.93
|
20,500 | 16.29 | 16.29 | 15.83 | 0 | 0 | 0 |
14/01/2021 |
16.29
|
200 | 15.93 | 16.29 | 15.01 | 0 | 0 | 0 |
13/01/2021 |
15.93
|
1,100 | 15.93 | 15.93 | 15.65 | 0 | 0 | 0 |
12/01/2021 |
15.93
|
2,900 | 15.47 | 15.93 | 15.65 | 0 | 0 | 0 |
11/01/2021 |
15.47
|
4,700 | 16.39 | 16.39 | 15.47 | 0 | 0 | 0 |
08/01/2021 |
16.39
|
6,200 | 15.65 | 16.39 | 15.37 | 0 | 0 | 0 |
07/01/2021 |
15.65
|
2,500 | 15.83 | 16.02 | 15.65 | 0 | 0 | 0 |
06/01/2021 |
15.83
|
2,500 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
05/01/2021 |
15.83
|
11,264 | 16.11 | 16.11 | 15.65 | 0 | 0 | 0 |
04/01/2021 |
16.11
|
11,400 | 16.20 | 16.20 | 15.83 | 0 | 0 | 0 |
31/12/2020 |
16.20
|
10,500 | 16.29 | 16.29 | 16.11 | 0 | 0 | 0 |
30/12/2020 |
16.29
|
12,210 | 16.11 | 16.29 | 16.11 | 0 | 0 | 0 |
29/12/2020 |
16.11
|
21,050 | 17.49 | 17.49 | 16.02 | 0 | 0 | 0 |
28/12/2020 |
17.49
|
400 | 16.57 | 17.49 | 15.74 | 0 | 0 | 0 |
25/12/2020 |
16.57
|
21,400 | 16.75 | 17.03 | 16.57 | 0 | 0 | 0 |
24/12/2020 |
16.75
|
475,300 | 16.11 | 17.49 | 15.93 | 0 | 0 | 0 |
23/12/2020 |
16.11
|
246,060 | 15.93 | 16.11 | 15.65 | 0 | 0 | 0 |
22/12/2020 |
15.93
|
10,700 | 15.83 | 16.11 | 15.65 | 0 | 0 | 0 |
21/12/2020 |
15.83
|
26,800 | 16.11 | 16.11 | 15.83 | 0 | 0 | 0 |
18/12/2020 |
16.11
|
27,100 | 15.65 | 16.11 | 15.37 | 0 | 0 | 0 |
17/12/2020 |
15.65
|
7,250 | 15.65 | 15.65 | 15.01 | 0 | 0 | 0 |
16/12/2020 |
15.65
|
19,600 | 15.56 | 15.74 | 15.37 | 0 | 0 | 0 |
15/12/2020 |
15.56
|
42,370 | 15.74 | 15.83 | 15.56 | 0 | 0 | 0 |
14/12/2020 |
15.74
|
94,621 | 15.56 | 16.11 | 15.65 | 0 | 0 | 0 |
11/12/2020 |
15.56
|
32,410 | 15.83 | 16.85 | 15.56 | 0 | 0 | 0 |
10/12/2020 |
15.83
|
446,210 | 14.18 | 15.93 | 14.18 | 0 | 200 | -0.0 |
09/12/2020 |
14.18
|
325,100 | 13.90 | 14.27 | 13.44 | 0 | 0 | 0 |
08/12/2020 |
13.90
|
6,400 | 14.18 | 14.27 | 13.90 | 0 | 0 | 0 |
07/12/2020 |
14.18
|
26,100 | 13.90 | 14.27 | 13.81 | 0 | 0 | 0 |
04/12/2020 |
13.90
|
33,200 | 12.52 | 14.27 | 12.89 | 0 | 0 | 0 |
03/12/2020 |
12.52
|
2,500 | 12.70 | 12.80 | 12.52 | 0 | 0 | 0 |
02/12/2020 |
12.70
|
1,000 | 12.34 | 12.70 | 12.70 | 100 | 0 | 0.0 |
01/12/2020 |
12.34
|
1,800 | 12.52 | 12.52 | 12.34 | 0 | 0 | 0 |
30/11/2020 |
12.52
|
14,700 | 12.52 | 12.61 | 12.43 | 0 | 0 | 0 |
27/11/2020 |
12.52
|
8,000 | 12.89 | 12.89 | 12.52 | 0 | 0 | 0 |
26/11/2020 |
12.89
|
5,700 | 12.43 | 12.89 | 12.61 | 0 | 0 | 0 |
25/11/2020 |
12.43
|
6,700 | 12.34 | 12.61 | 12.24 | 0 | 0 | 0 |
24/11/2020 |
12.34
|
1,700 | 12.15 | 12.34 | 12.15 | 0 | 0 | 0 |
23/11/2020 |
12.15
|
1,300 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
20/11/2020 |
12.15
|
2,000 | 12.06 | 12.15 | 12.15 | 0 | 0 | 0 |
19/11/2020 |
12.06
|
3,100 | 12.06 | 12.15 | 12.06 | 0 | 0 | 0 |
18/11/2020 |
12.06
|
1,000 | 12.34 | 12.34 | 12.06 | 0 | 0 | 0 |
17/11/2020 |
12.34
|
3,201 | 12.43 | 12.43 | 11.88 | 0 | 0 | 0 |
16/11/2020 |
12.43
|
1,000 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
13/11/2020 |
12.43
|
124 | 12.15 | 12.43 | 12.15 | 0 | 0 | 0 |
12/11/2020 |
12.15
|
1,300 | 12.43 | 12.43 | 12.15 | 0 | 0 | 0 |
11/11/2020 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
10/11/2020 |
12.43
|
10,200 | 11.97 | 12.43 | 11.97 | 0 | 0 | 0 |
09/11/2020 |
11.97
|
15,300 | 11.97 | 12.06 | 11.97 | 0 | 0 | 0 |
06/11/2020 |
11.97
|
4,500 | 12.24 | 12.34 | 11.88 | 0 | 0 | 0 |
05/11/2020 |
12.24
|
100 | 12.43 | 12.43 | 12.24 | 0 | 0 | 0 |
04/11/2020 |
12.43
|
100 | 11.60 | 12.43 | 12.43 | 0 | 0 | 0 |
03/11/2020 |
11.60
|
1,510 | 12.24 | 12.24 | 11.60 | 0 | 0 | 0 |
02/11/2020 |
12.24
|
1,000 | 11.69 | 12.24 | 10.95 | 0 | 0 | 0 |
30/10/2020 |
11.69
|
2,200 | 11.32 | 11.88 | 11.60 | 0 | 0 | 0 |
29/10/2020 |
11.32
|
1,010 | 11.60 | 11.60 | 11.32 | 0 | 0 | 0 |
28/10/2020 |
11.60
|
4,000 | 11.97 | 12.34 | 11.60 | 100 | 0 | 0.0 |
27/10/2020 |
11.97
|
2,400 | 11.97 | 11.97 | 11.78 | 200 | 0 | 0.0 |
26/10/2020 |
11.97
|
1,300 | 12.24 | 12.24 | 11.97 | 300 | 0 | 0.0 |
23/10/2020 |
12.24
|
100 | 12.43 | 12.43 | 12.24 | 0 | 0 | 0 |
22/10/2020 |
12.43
|
1,000 | 12.24 | 12.43 | 12.43 | 0 | 0 | 0 |
21/10/2020 |
12.24
|
1,700 | 12.24 | 12.24 | 12.15 | 0 | 0 | 0 |
20/10/2020 |
12.24
|
5,400 | 12.06 | 12.43 | 12.06 | 0 | 0 | 0 |
19/10/2020 |
12.06
|
3,200 | 12.43 | 12.89 | 12.06 | 0 | 0 | 0 |
16/10/2020 |
12.43
|
8,400 | 12.06 | 12.43 | 12.34 | 0 | 0 | 0 |
15/10/2020 |
12.06
|
600 | 12.43 | 12.43 | 12.06 | 0 | 0 | 0 |
14/10/2020 |
12.43
|
1,700 | 12.24 | 12.43 | 12.43 | 0 | 0 | 0 |
13/10/2020 |
12.24
|
3,000 | 12.24 | 12.43 | 12.24 | 0 | 0 | 0 |
12/10/2020 |
12.24
|
2,500 | 12.80 | 12.80 | 12.24 | 0 | 0 | 0 |
09/10/2020 |
12.80
|
8,320 | 12.34 | 12.80 | 12.34 | 0 | 0 | 0 |
08/10/2020 |
12.34
|
1,400 | 12.43 | 12.43 | 12.34 | 0 | 0 | 0 |
07/10/2020 |
12.43
|
500 | 12.15 | 12.43 | 12.34 | 0 | 0 | 0 |
06/10/2020 |
12.15
|
6,300 | 11.69 | 12.15 | 11.88 | 0 | 0 | 0 |
05/10/2020 |
11.69
|
3,553 | 11.88 | 11.88 | 11.51 | 0 | 0 | 0 |
02/10/2020 |
11.88
|
3,500 | 11.78 | 11.97 | 11.88 | 0 | 0 | 0 |
01/10/2020 |
11.78
|
4,000 | 11.97 | 12.15 | 11.78 | 0 | 0 | 0 |
30/09/2020 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
29/09/2020 |
11.97
|
100 | 12.43 | 12.43 | 11.97 | 0 | 0 | 0 |
28/09/2020 |
12.43
|
1,800 | 11.88 | 12.43 | 12.43 | 0 | 0 | 0 |
25/09/2020 |
11.88
|
303 | 12.43 | 12.43 | 11.88 | 0 | 0 | 0 |
24/09/2020 |
12.43
|
1,500 | 11.97 | 12.80 | 11.78 | 0 | 0 | 0 |
23/09/2020 |
11.97
|
1,800 | 11.69 | 11.97 | 11.69 | 0 | 0 | 0 |
22/09/2020 |
11.69
|
2,100 | 11.88 | 11.88 | 11.69 | 0 | 0 | 0 |
21/09/2020 |
11.88
|
1,338 | 11.97 | 11.97 | 11.78 | 0 | 0 | 0 |
18/09/2020 |
11.97
|
1,300 | 12.43 | 12.43 | 11.69 | 0 | 0 | 0 |
17/09/2020 |
12.43
|
1,800 | 11.60 | 12.80 | 11.97 | 0 | 0 | 0 |