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) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
15.42
|
76,481 | 15.53 | 15.82 | 14.79 | 7,000 | 5,200 | 0.0 |
05/02/2021 |
15.53
|
36,301 | 14.50 | 15.53 | 14.38 | 0 | 7,001 | -0.2 |
04/02/2021 |
14.50
|
17,500 | 14.61 | 14.79 | 14.38 | 0 | 6,400 | -0.2 |
03/02/2021 |
14.61
|
17,350 | 13.98 | 14.61 | 13.81 | 0 | 0 | 0 |
02/02/2021 |
13.98
|
18,690 | 13.87 | 14.10 | 12.95 | 0 | 0 | 0 |
01/02/2021 |
13.87
|
19,600 | 13.87 | 14.67 | 13.81 | 0 | 0 | 0 |
29/01/2021 |
13.87
|
17,900 | 13.46 | 14.33 | 13.00 | 0 | 0 | 0 |
28/01/2021 |
13.46
|
22,200 | 14.96 | 14.96 | 13.46 | 0 | 0 | 0 |
27/01/2021 |
14.96
|
5,074 | 14.67 | 14.96 | 14.44 | 0 | 0 | 0 |
26/01/2021 |
14.67
|
14,292 | 14.96 | 14.96 | 14.38 | 0 | 0 | 0 |
25/01/2021 |
14.96
|
41,600 | 14.38 | 15.25 | 14.38 | 0 | 0 | 0 |
22/01/2021 |
14.38
|
14,000 | 14.50 | 14.50 | 13.81 | 0 | 0 | 0 |
21/01/2021 |
14.50
|
29,900 | 13.81 | 14.50 | 13.92 | 0 | 0 | 0 |
20/01/2021 |
13.81
|
15,910 | 14.38 | 14.38 | 13.52 | 0 | 0 | 0 |
19/01/2021 |
14.38
|
46,405 | 14.96 | 14.96 | 13.58 | 0 | 0 | 0 |
18/01/2021 |
14.96
|
27,100 | 15.02 | 15.07 | 14.67 | 0 | 0 | 0 |
15/01/2021 |
15.02
|
17,700 | 15.07 | 15.07 | 14.73 | 0 | 0 | 0 |
14/01/2021 |
15.07
|
9,715 | 14.96 | 15.07 | 14.73 | 0 | 0 | 0 |
13/01/2021 |
14.96
|
48,360 | 15.76 | 15.88 | 14.90 | 0 | 0 | 0 |
12/01/2021 |
15.76
|
28,100 | 14.96 | 15.82 | 14.96 | 0 | 0 | 0 |
11/01/2021 |
14.96
|
29,200 | 14.96 | 14.96 | 14.38 | 0 | 0 | 0 |
08/01/2021 |
14.96
|
48,040 | 15.07 | 15.19 | 14.84 | 0 | 0 | 0 |
07/01/2021 |
15.07
|
33,265 | 15.19 | 15.48 | 15.07 | 0 | 0 | 0 |
06/01/2021 |
15.19
|
42,952 | 15.42 | 16.11 | 15.19 | 0 | 0 | 0 |
05/01/2021 |
15.42
|
34,800 | 15.59 | 15.59 | 15.30 | 0 | 0 | 0 |
04/01/2021 |
15.59
|
41,500 | 15.48 | 15.82 | 15.48 | 0 | 3,700 | -0.1 |
31/12/2020 |
15.48
|
38,300 | 15.25 | 15.48 | 14.67 | 0 | 0 | 0 |
30/12/2020 |
15.25
|
89,480 | 13.98 | 15.36 | 13.98 | 0 | 22 | -0.0 |
29/12/2020 |
13.98
|
56,930 | 13.58 | 14.15 | 13.35 | 0 | 0 | 0 |
28/12/2020 |
13.58
|
20,215 | 13.81 | 13.81 | 13.58 | 0 | 0 | 0 |
25/12/2020 |
13.81
|
35,491 | 13.81 | 13.87 | 13.23 | 0 | 0 | 0 |
24/12/2020 |
13.81
|
71,635 | 14.15 | 14.33 | 13.23 | 0 | 100 | -0.0 |
23/12/2020 |
14.15
|
42,950 | 14.38 | 14.38 | 14.04 | 0 | 520 | -0.0 |
22/12/2020 |
14.38
|
69,491 | 14.04 | 14.96 | 14.04 | 0 | 100 | -0.0 |
21/12/2020 |
14.04
|
79,582 | 13.23 | 14.38 | 12.72 | 100 | 0 | 0.0 |
18/12/2020 |
13.23
|
48,608 | 12.72 | 13.23 | 11.62 | 4,200 | 38,000 | -0.7 |
17/12/2020 |
12.72
|
21,570 | 11.97 | 12.72 | 11.51 | 0 | 0 | 0 |
16/12/2020 |
11.97
|
200 | 12.08 | 12.08 | 11.97 | 0 | 0 | 0 |
15/12/2020 |
12.08
|
8,480 | 12.02 | 12.14 | 11.51 | 0 | 0 | 0 |
14/12/2020 |
12.02
|
8,051 | 12.02 | 12.02 | 11.62 | 0 | 0 | 0 |
11/12/2020 |
12.02
|
2,600 | 11.79 | 12.02 | 11.68 | 0 | 0 | 0 |
10/12/2020 |
11.79
|
3,225 | 12.26 | 12.26 | 11.79 | 0 | 0 | 0 |
09/12/2020 |
12.26
|
1,761 | 12.20 | 12.26 | 12.08 | 0 | 0 | 0 |
08/12/2020 |
12.20
|
3,100 | 12.26 | 12.26 | 12.08 | 0 | 1,200 | -0.0 |
07/12/2020 |
12.26
|
7,444 | 12.37 | 12.37 | 12.26 | 0 | 1,000 | -0.0 |
04/12/2020 |
12.37
|
4,501 | 12.26 | 12.37 | 12.08 | 0 | 3,600 | -0.1 |
03/12/2020 |
12.26
|
10,109 | 12.08 | 12.26 | 12.02 | 0 | 6,000 | -0.1 |
02/12/2020 |
12.08
|
8,410 | 12.02 | 12.37 | 11.74 | 0 | 6,600 | -0.1 |
01/12/2020 |
12.02
|
4,310 | 12.02 | 12.02 | 11.62 | 0 | 3,100 | -0.1 |
30/11/2020 |
12.02
|
9,060 | 11.97 | 12.02 | 12.02 | 0 | 0 | 0 |
27/11/2020 |
11.97
|
14,659 | 12.02 | 12.02 | 11.97 | 0 | 0 | 0 |
26/11/2020 |
12.02
|
1,500 | 11.97 | 12.02 | 11.56 | 0 | 1,000 | -0.0 |
25/11/2020 |
11.97
|
35 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
24/11/2020 |
11.97
|
3,545 | 12.20 | 12.20 | 11.79 | 0 | 0 | 0 |
23/11/2020 |
12.20
|
3,014 | 11.79 | 12.20 | 11.62 | 0 | 1,000 | -0.0 |
20/11/2020 |
11.79
|
13,250 | 11.68 | 11.79 | 11.62 | 0 | 0 | 0 |
19/11/2020 |
11.68
|
4,955 | 11.68 | 11.68 | 11.56 | 0 | 0 | 0 |
18/11/2020 |
11.68
|
5,920 | 11.79 | 11.79 | 11.45 | 0 | 0 | 0 |
17/11/2020 |
11.79
|
11,425 | 11.85 | 11.85 | 11.79 | 0 | 0 | 0 |
16/11/2020 |
11.85
|
12,271 | 11.97 | 11.97 | 11.68 | 0 | 0 | 0 |
13/11/2020 |
11.97
|
3,870 | 12.37 | 12.37 | 11.68 | 1,000 | 0 | 0.0 |
12/11/2020 |
12.37
|
4,459 | 12.49 | 12.49 | 11.62 | 0 | 0 | 0 |
11/11/2020 |
12.49
|
141 | 12.54 | 12.54 | 12.49 | 0 | 0 | 0 |
10/11/2020 |
12.54
|
10 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
09/11/2020 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
06/11/2020 |
12.54
|
2,100 | 12.37 | 12.54 | 12.08 | 0 | 0 | 0 |
05/11/2020 |
12.37
|
2,100 | 12.31 | 12.37 | 12.08 | 0 | 0 | 0 |
04/11/2020 |
12.31
|
6,900 | 12.54 | 12.54 | 12.08 | 0 | 0 | 0 |
03/11/2020 |
12.54
|
5,015 | 12.26 | 12.54 | 12.26 | 0 | 0 | 0 |
02/11/2020 |
12.26
|
1,360 | 12.08 | 12.26 | 12.08 | 0 | 0 | 0 |
30/10/2020 |
12.08
|
420 | 12.02 | 12.08 | 11.68 | 0 | 0 | 0 |
29/10/2020 |
12.02
|
3,200 | 11.74 | 12.02 | 11.56 | 0 | 0 | 0 |
28/10/2020 |
11.74
|
410 | 12.43 | 12.49 | 11.74 | 0 | 0 | 0 |
27/10/2020 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
26/10/2020 |
12.43
|
6,810 | 12.54 | 12.54 | 11.91 | 0 | 0 | 0 |
23/10/2020 |
12.54
|
905 | 12.49 | 12.66 | 12.20 | 0 | 0 | 0 |
22/10/2020 |
12.49
|
700 | 12.37 | 12.49 | 12.14 | 0 | 0 | 0 |
21/10/2020 |
12.37
|
930 | 12.37 | 12.37 | 12.14 | 0 | 0 | 0 |
20/10/2020 |
12.37
|
1,600 | 12.14 | 12.37 | 11.91 | 0 | 0 | 0 |
19/10/2020 |
12.14
|
4,135 | 12.54 | 12.77 | 12.14 | 100 | 0 | 0.0 |
16/10/2020 |
12.54
|
3,200 | 12.66 | 12.66 | 12.54 | 0 | 0 | 0 |
15/10/2020 |
12.66
|
2,100 | 12.77 | 12.77 | 12.66 | 0 | 0 | 0 |
14/10/2020 |
12.77
|
4,351 | 12.83 | 12.83 | 12.66 | 0 | 1,400 | -0.0 |
13/10/2020 |
12.83
|
1,800 | 12.83 | 12.83 | 12.66 | 0 | 0 | 0 |
12/10/2020 |
12.83
|
2,000 | 12.89 | 12.89 | 12.83 | 0 | 0 | 0 |
09/10/2020 |
12.89
|
9,600 | 12.83 | 13.12 | 12.83 | 0 | 0 | 0 |
08/10/2020 |
12.83
|
4,100 | 12.83 | 12.89 | 12.83 | 100 | 0 | 0.0 |
07/10/2020 |
12.83
|
1,100 | 13.06 | 13.06 | 12.83 | 0 | 0 | 0 |
06/10/2020 |
13.06
|
700 | 13.18 | 13.18 | 13.06 | 0 | 0 | 0 |
05/10/2020 |
13.18
|
2,733 | 12.77 | 13.18 | 12.66 | 0 | 0 | 0 |
02/10/2020 |
12.77
|
2,412 | 12.77 | 13.18 | 12.77 | 0 | 0 | 0 |
01/10/2020 |
12.77
|
2,810 | 13.00 | 13.00 | 12.66 | 0 | 0 | 0 |
30/09/2020 |
13.00
|
8,000 | 13.41 | 13.41 | 12.95 | 0 | 100 | -0.0 |
29/09/2020 |
13.41
|
1,700 | 13.23 | 13.41 | 13.00 | 0 | 0 | 0 |
28/09/2020 |
13.23
|
4,860 | 13.18 | 13.52 | 13.12 | 0 | 0 | 0 |
25/09/2020 |
13.18
|
4,100 | 13.18 | 13.41 | 13.12 | 0 | 0 | 0 |
24/09/2020 |
13.18
|
2,010 | 13.46 | 13.46 | 13.18 | 0 | 0 | 0 |
23/09/2020 |
13.46
|
6,473 | 13.23 | 13.46 | 13.12 | 0 | 0 | 0 |
22/09/2020 |
13.23
|
6,100 | 13.52 | 13.52 | 13.23 | 0 | 0 | 0 |
21/09/2020 |
13.52
|
1,100 | 13.81 | 13.81 | 13.52 | 0 | 0 | 0 |