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) |
1.20 | 9.92% | 1,885,500 | 778,800 | 10.0 |
12.10
13.30
13.30
|
2 tháng
(2024-07-22) |
0.60 | 4.72% | 3,229,800 | 1,370,000 | 16.9 |
11.50
13.30
13.30
|
3 tháng
(2024-06-21) |
0.70 | 5.56% | 7,396,300 | 1,370,100 | 16.9 |
11.50
13.30
13.30
|
6 tháng
(2024-03-25) |
1.30 | 10.83% | 13,523,800 | 1,368,300 | 16.9 |
10.90
13.30
13.30
|
12 tháng
(2023-09-25) |
0.70 | 5.56% | 15,819,800 | 1,371,100 | 17.0 |
10.90
13.30
13.30
|
24 tháng
(2022-09-30) |
-11.10 | -45.49% | 29,484,634 | 1,375,697 | 17.0 |
10.50
24.60
13.30
|
36 tháng
(2021-10-05) |
-5.82 | -30.42% | 54,503,060 | 1,348,211 | 16.0 |
10.50
39.90
13.30
|
60 tháng
(2019-10-16) |
4.89 | 58.20% | 102,216,794 | 1,374,411 | 16.3 |
7.96
39.90
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
15.49
|
61,800 | 15.31 | 15.49 | 15.22 | 0 | 0 | 0 |
04/02/2021 |
15.31
|
11,400 | 15.66 | 15.66 | 15.04 | 0 | 0 | 0 |
03/02/2021 |
15.66
|
46,700 | 15.04 | 15.66 | 14.60 | 0 | 0 | 0 |
02/02/2021 |
15.04
|
14,710 | 15.93 | 15.93 | 14.96 | 0 | 0 | 0 |
01/02/2021 |
15.93
|
135,000 | 15.22 | 15.93 | 14.16 | 0 | 0 | 0 |
29/01/2021 |
15.22
|
100,199 | 16.11 | 16.11 | 14.51 | 0 | 0 | 0 |
28/01/2021 |
16.11
|
490,009 | 14.16 | 16.11 | 12.39 | 0 | 0 | 0 |
27/01/2021 |
14.16
|
58,505 | 15.22 | 15.22 | 14.07 | 300 | 0 | 0.0 |
26/01/2021 |
15.22
|
114,130 | 15.58 | 15.58 | 14.42 | 0 | 0 | 0 |
25/01/2021 |
15.58
|
72,995 | 15.58 | 16.02 | 15.04 | 0 | 0 | 0 |
22/01/2021 |
15.58
|
147,200 | 16.73 | 16.73 | 15.58 | 0 | 0 | 0 |
21/01/2021 |
16.73
|
111,400 | 16.81 | 16.81 | 16.64 | 0 | 0 | 0 |
20/01/2021 |
16.81
|
47,560 | 17.70 | 17.70 | 15.93 | 0 | 0 | 0 |
19/01/2021 |
17.70
|
73,900 | 17.43 | 17.88 | 16.37 | 2,000 | 0 | 0.0 |
18/01/2021 |
17.43
|
191,824 | 17.52 | 17.96 | 17.35 | 0 | 0 | 0 |
15/01/2021 |
17.52
|
114,633 | 16.81 | 17.70 | 16.90 | 0 | 5,000 | -0.1 |
14/01/2021 |
16.81
|
123,700 | 17.26 | 17.52 | 14.96 | 0 | 0 | 0 |
13/01/2021 |
17.26
|
114,358 | 17.70 | 17.79 | 17.26 | 0 | 0 | 0 |
12/01/2021 |
17.70
|
123,874 | 18.14 | 18.14 | 17.52 | 1,000 | 4,500 | -0.1 |
11/01/2021 |
18.14
|
100,300 | 18.14 | 18.50 | 17.88 | 0 | 0 | 0 |
08/01/2021 |
18.14
|
282,296 | 18.58 | 18.58 | 17.26 | 0 | 4,500 | -0.1 |
07/01/2021 |
18.58
|
124,000 | 16.73 | 18.58 | 16.46 | 0 | 0 | 0 |
06/01/2021 |
16.73
|
255,366 | 16.81 | 16.81 | 16.64 | 0 | 0 | 0 |
05/01/2021 |
16.81
|
168,742 | 16.99 | 17.08 | 16.64 | 0 | 0 | 0 |
04/01/2021 |
16.99
|
67,400 | 17.08 | 17.26 | 16.64 | 0 | 0 | 0 |
31/12/2020 |
17.08
|
54,600 | 16.99 | 17.61 | 16.46 | 0 | 0 | 0 |
30/12/2020 |
16.99
|
143,067 | 17.52 | 17.52 | 16.55 | 0 | 0 | 0 |
29/12/2020 |
17.52
|
157,758 | 17.96 | 18.41 | 17.35 | 3,000 | 800 | 0.0 |
28/12/2020 |
17.96
|
69,100 | 18.76 | 18.76 | 16.90 | 0 | 0 | 0 |
25/12/2020 |
18.76
|
137,200 | 19.20 | 19.38 | 18.32 | 0 | 0 | 0 |
24/12/2020 |
19.20
|
188,340 | 18.85 | 19.47 | 16.37 | 0 | 0 | 0 |
23/12/2020 |
18.85
|
524,200 | 17.52 | 18.85 | 17.52 | 0 | 0 | 0 |
22/12/2020 |
17.52
|
402,686 | 15.04 | 17.52 | 15.04 | 0 | 0 | 0 |
21/12/2020 |
15.04
|
145,243 | 14.96 | 16.37 | 14.60 | 700 | 0 | 0.0 |
18/12/2020 |
14.96
|
122,000 | 13.54 | 14.96 | 13.45 | 300 | 0 | 0.0 |
17/12/2020 |
13.54
|
182,365 | 12.48 | 13.63 | 10.53 | 9,500 | 0 | 0.1 |
16/12/2020 |
12.48
|
258,764 | 12.39 | 12.48 | 12.39 | 0 | 0 | 0 |
15/12/2020 |
12.39
|
63,643 | 12.39 | 14.16 | 12.12 | 0 | 0 | 0 |
14/12/2020 |
12.39
|
106,835 | 12.39 | 14.07 | 12.30 | 0 | 0 | 0 |
11/12/2020 |
12.39
|
104,210 | 12.48 | 12.48 | 11.95 | 0 | 0 | 0 |
10/12/2020 |
12.48
|
80,580 | 12.48 | 12.57 | 11.95 | 0 | 0 | 0 |
09/12/2020 |
12.48
|
87,213 | 12.30 | 12.48 | 12.21 | 0 | 0 | 0 |
08/12/2020 |
12.30
|
109,364 | 12.39 | 13.89 | 11.95 | 0 | 0 | 0 |
07/12/2020 |
12.39
|
13,914 | 11.95 | 12.39 | 11.86 | 0 | 0 | 0 |
04/12/2020 |
11.95
|
26,141 | 12.39 | 13.89 | 11.95 | 0 | 0 | 0 |
03/12/2020 |
12.39
|
139,800 | 11.77 | 12.92 | 11.77 | 0 | 0 | 0 |
02/12/2020 |
11.77
|
58,900 | 11.68 | 11.77 | 11.50 | 0 | 0 | 0 |
01/12/2020 |
11.68
|
10,120 | 11.68 | 11.86 | 11.42 | 0 | 0 | 0 |
30/11/2020 |
11.68
|
42,200 | 11.59 | 11.86 | 11.59 | 0 | 0 | 0 |
27/11/2020 |
11.59
|
27,402 | 11.42 | 11.59 | 11.33 | 0 | 0 | 0 |
26/11/2020 |
11.42
|
96,686 | 11.68 | 11.68 | 11.42 | 0 | 0 | 0 |
25/11/2020 |
11.68
|
33,900 | 11.33 | 11.68 | 11.06 | 0 | 0 | 0 |
24/11/2020 |
11.33
|
45,700 | 11.15 | 11.59 | 11.33 | 0 | 0 | 0 |
23/11/2020 |
11.15
|
11,300 | 11.15 | 11.50 | 11.06 | 0 | 0 | 0 |
20/11/2020 |
11.15
|
11,423 | 11.15 | 11.15 | 10.97 | 0 | 0 | 0 |
19/11/2020 |
11.15
|
8,647 | 11.33 | 11.42 | 11.06 | 0 | 0 | 0 |
18/11/2020 |
11.33
|
102,891 | 10.80 | 11.42 | 10.80 | 0 | 0 | 0 |
17/11/2020 |
10.80
|
42,027 | 10.71 | 10.88 | 10.71 | 0 | 0 | 0 |
16/11/2020 |
10.71
|
15,546 | 10.71 | 12.30 | 10.53 | 0 | 0 | 0 |
13/11/2020 |
10.71
|
22,332 | 10.62 | 10.80 | 10.71 | 0 | 0 | 0 |
12/11/2020 |
10.62
|
19,521 | 10.71 | 10.71 | 10.53 | 0 | 0 | 0 |
11/11/2020 |
10.71
|
58,090 | 10.71 | 10.80 | 10.53 | 0 | 0 | 0 |
10/11/2020 |
10.71
|
1,219 | 10.71 | 12.04 | 10.62 | 0 | 0 | 0 |
09/11/2020 |
10.71
|
33,312 | 10.44 | 11.95 | 10.44 | 0 | 0 | 0 |
06/11/2020 |
10.44
|
3,100 | 10.62 | 12.04 | 10.44 | 0 | 0 | 0 |
05/11/2020 |
10.62
|
36,710 | 10.71 | 12.04 | 10.27 | 0 | 0 | 0 |
04/11/2020 |
10.71
|
23,600 | 10.71 | 10.80 | 10.53 | 0 | 0 | 0 |
03/11/2020 |
10.71
|
17,200 | 10.88 | 10.88 | 10.44 | 0 | 0 | 0 |
02/11/2020 |
10.88
|
35,000 | 10.71 | 12.04 | 10.18 | 0 | 0 | 0 |
30/10/2020 |
10.71
|
27,300 | 10.62 | 12.21 | 10.18 | 0 | 0 | 0 |
29/10/2020 |
10.62
|
10,400 | 10.62 | 12.04 | 10.53 | 0 | 0 | 0 |
28/10/2020 |
10.62
|
32,200 | 10.53 | 10.62 | 10.18 | 0 | 0 | 0 |
27/10/2020 |
10.53
|
73,501 | 10.53 | 10.53 | 9.65 | 0 | 0 | 0 |
26/10/2020 |
10.53
|
15,900 | 10.62 | 10.71 | 10.18 | 0 | 0 | 0 |
23/10/2020 |
10.62
|
18,007 | 10.88 | 10.88 | 9.82 | 0 | 0 | 0 |
22/10/2020 |
10.88
|
1,618 | 10.88 | 10.88 | 10.62 | 0 | 0 | 0 |
21/10/2020 |
10.88
|
14,200 | 10.97 | 10.97 | 10.71 | 0 | 0 | 0 |
20/10/2020 |
10.97
|
4,000 | 10.80 | 10.97 | 10.53 | 0 | 0 | 0 |
19/10/2020 |
10.80
|
2,500 | 10.62 | 11.15 | 10.80 | 0 | 0 | 0 |
16/10/2020 |
10.62
|
12,700 | 11.06 | 11.06 | 10.62 | 0 | 0 | 0 |
15/10/2020 |
11.06
|
45,149 | 10.97 | 11.15 | 10.62 | 0 | 0 | 0 |
14/10/2020 |
10.97
|
29,500 | 11.15 | 11.24 | 10.80 | 0 | 0 | 0 |
13/10/2020 |
11.15
|
40,800 | 11.50 | 11.50 | 10.97 | 0 | 0 | 0 |
12/10/2020 |
11.50
|
116,860 | 10.80 | 11.50 | 10.80 | 0 | 0 | 0 |
09/10/2020 |
10.80
|
128,056 | 10.18 | 11.33 | 10.18 | 0 | 0 | 0 |
08/10/2020 |
10.18
|
55,700 | 9.91 | 10.35 | 10 | 0 | 0 | 0 |
07/10/2020 |
9.91
|
45,800 | 9.91 | 9.91 | 9.73 | 0 | 0 | 0 |
06/10/2020 |
9.91
|
28,128 | 9.91 | 9.91 | 9.65 | 0 | 0 | 0 |
05/10/2020 |
9.91
|
24,208 | 9.82 | 9.91 | 9.73 | 0 | 0 | 0 |
02/10/2020 |
9.82
|
34,420 | 10 | 10.09 | 9.73 | 0 | 0 | 0 |
01/10/2020 |
10
|
33,620 | 10 | 10.18 | 10 | 5,000 | 0 | 0 |
30/09/2020 |
10
|
11,400 | 9.73 | 10.18 | 9.56 | 0 | 0 | 0 |
29/09/2020 |
9.73
|
60,670 | 9.91 | 10.18 | 9.73 | 0 | 0 | 0 |
28/09/2020 |
9.91
|
121,178 | 9.73 | 10.53 | 9.56 | 0 | 0 | 0 |
25/09/2020 |
9.73
|
13,630 | 9.65 | 9.73 | 9.29 | 0 | 0 | 0 |
24/09/2020 |
9.65
|
63,200 | 9.56 | 9.65 | 9.20 | 0 | 0 | 0 |
23/09/2020 |
9.56
|
24,700 | 9.56 | 9.82 | 9.56 | 0 | 0 | 0 |
22/09/2020 |
9.56
|
23,870 | 9.65 | 9.73 | 9.20 | 0 | 0 | 0 |
21/09/2020 |
9.65
|
14,700 | 9.65 | 9.65 | 9.12 | 0 | 0 | 0 |
18/09/2020 |
9.65
|
41,480 | 9.03 | 10.35 | 9.12 | 0 | 0 | 0 |