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) |
-0.60 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
15.33
|
319,602 | 15.05 | 15.33 | 14.98 | 0 | 0 | 0 |
04/02/2021 |
15.05
|
614,452 | 14.63 | 15.19 | 14.63 | 0 | 0 | 0 |
03/02/2021 |
14.63
|
542,650 | 14.00 | 14.70 | 14.07 | 0 | 0 | 0 |
02/02/2021 |
14.00
|
611,605 | 13.30 | 14.07 | 12.60 | 0 | 2,275 | -0.0 |
01/02/2021 |
13.30
|
756,000 | 14.42 | 14.63 | 13.02 | 1,600 | 8,000 | -0.1 |
29/01/2021 |
14.42
|
908,240 | 13.72 | 14.70 | 12.39 | 100 | 0 | 0.0 |
28/01/2021 |
13.72
|
1,083,750 | 15.19 | 15.19 | 13.72 | 400 | 0 | 0.0 |
27/01/2021 |
15.19
|
880,964 | 15.82 | 16.10 | 15.05 | 1,200 | 0 | 0.0 |
26/01/2021 |
15.82
|
1,623,271 | 16.73 | 17.43 | 15.40 | 1,200 | 0 | 0.0 |
25/01/2021 |
16.73
|
1,087,681 | 17.22 | 17.22 | 16.73 | 1,500 | 600 | 0.0 |
22/01/2021 |
17.22
|
1,228,700 | 17.57 | 18.13 | 17.15 | 8,000 | 0 | 0.2 |
21/01/2021 |
17.57
|
1,877,892 | 17.08 | 18.13 | 17.08 | 33,500 | 1,000 | 0.8 |
20/01/2021 |
17.08
|
1,184,100 | 17.08 | 17.50 | 16.03 | 2,000 | 4,300 | -0.1 |
19/01/2021 |
17.08
|
1,840,243 | 17.99 | 18.55 | 16.24 | 100 | 14,000 | -0.4 |
18/01/2021 |
17.99
|
1,217,637 | 16.94 | 18.34 | 17.01 | 0 | 41,300 | -1.1 |
15/01/2021 |
16.94
|
749,629 | 17.01 | 17.43 | 16.87 | 200 | 600 | -0.0 |
14/01/2021 |
17.01
|
666,560 | 17.15 | 17.22 | 16.73 | 0 | 0 | 0 |
13/01/2021 |
17.15
|
952,110 | 17.22 | 17.50 | 16.94 | 1,200 | 0 | 0.0 |
12/01/2021 |
17.22
|
741,700 | 17.15 | 17.36 | 16.80 | 0 | 0 | 0 |
11/01/2021 |
17.15
|
823,700 | 17.15 | 17.85 | 16.94 | 100 | 6,700 | -0.2 |
08/01/2021 |
17.15
|
1,079,630 | 16.87 | 17.50 | 16.80 | 100 | 18,000 | -0.4 |
07/01/2021 |
16.87
|
1,413,000 | 16.31 | 17.15 | 16.31 | 100 | 500 | -0.0 |
06/01/2021 |
16.31
|
1,420,712 | 16.73 | 17.15 | 16.31 | 100 | 0 | 0.0 |
05/01/2021 |
16.73
|
1,151,429 | 15.82 | 16.73 | 15.61 | 6,300 | 7,400 | -0.0 |
04/01/2021 |
15.82
|
740,400 | 15.54 | 15.96 | 15.54 | 0 | 0 | 0 |
31/12/2020 |
15.54
|
268,900 | 15.54 | 15.61 | 15.33 | 0 | 50 | -0.0 |
30/12/2020 |
15.54
|
617,420 | 15.33 | 15.61 | 15.12 | 500 | 0 | 0.0 |
29/12/2020 |
15.33
|
901,114 | 15.19 | 15.54 | 15.05 | 2,200 | 0 | 0.0 |
28/12/2020 |
15.19
|
1,062,769 | 14.98 | 15.68 | 14.84 | 0 | 0 | 0 |
25/12/2020 |
14.98
|
531,846 | 14.56 | 14.98 | 14.56 | 800 | 0 | 0.0 |
24/12/2020 |
14.56
|
1,102,550 | 14.84 | 14.98 | 13.86 | 0 | 3,000 | -0.0 |
23/12/2020 |
14.84
|
657,435 | 15.26 | 15.75 | 14.70 | 0 | 3,000 | -0.1 |
22/12/2020 |
15.26
|
981,835 | 14.63 | 15.40 | 14.56 | 0 | 0 | 0 |
21/12/2020 |
14.63
|
868,942 | 14.56 | 14.91 | 14.56 | 0 | 0 | 0 |
18/12/2020 |
14.56
|
538,804 | 14.56 | 14.63 | 14.42 | 0 | 1,000 | -0.0 |
17/12/2020 |
14.56
|
804,864 | 15.05 | 15.40 | 14.42 | 1,700 | 0 | 0.0 |
16/12/2020 |
15.05
|
515,452 | 14.49 | 15.26 | 14.63 | 0 | 0 | 0 |
15/12/2020 |
14.49
|
2,031,448 | 14.07 | 14.84 | 14.00 | 0 | 0 | 0 |
14/12/2020 |
14.07
|
539,865 | 13.86 | 14.28 | 13.86 | 0 | 0 | 0 |
11/12/2020 |
13.86
|
307,264 | 13.93 | 14.00 | 13.79 | 0 | 0 | 0 |
10/12/2020 |
13.93
|
755,235 | 14.07 | 14.14 | 13.79 | 0 | 0 | 0 |
09/12/2020 |
14.07
|
301,251 | 14.00 | 14.35 | 14.00 | 0 | 4,200 | -0.1 |
08/12/2020 |
14.00
|
490,574 | 14.14 | 14.21 | 13.93 | 0 | 0 | 0 |
07/12/2020 |
14.14
|
705,497 | 13.93 | 14.35 | 13.93 | 0 | 0 | 0 |
04/12/2020 |
13.93
|
540,197 | 14.00 | 14.14 | 13.86 | 4,300 | 0 | 0.1 |
03/12/2020 |
14.00
|
307,339 | 14.14 | 14.21 | 13.93 | 0 | 0 | 0 |
02/12/2020 |
14.14
|
944,580 | 13.86 | 14.28 | 13.86 | 1,000 | 20 | 0.0 |
01/12/2020 |
13.86
|
517,563 | 13.93 | 13.93 | 13.51 | 0 | 0 | 0 |
30/11/2020 |
13.93
|
1,269,460 | 13.44 | 14.35 | 13.44 | 0 | 0 | 0 |
27/11/2020 |
13.44
|
302,229 | 13.30 | 13.44 | 13.09 | 0 | 0 | 0 |
26/11/2020 |
13.30
|
323,502 | 13.51 | 13.58 | 13.16 | 0 | 0 | 0 |
25/11/2020 |
13.51
|
244,403 | 13.65 | 13.79 | 13.44 | 0 | 0 | 0 |
24/11/2020 |
13.65
|
435,688 | 13.72 | 13.86 | 13.37 | 3,000 | 0 | 0.1 |
23/11/2020 |
13.72
|
969,581 | 13.16 | 13.93 | 13.02 | 0 | 0 | 0 |
20/11/2020 |
13.16
|
283,265 | 13.16 | 13.23 | 13.02 | 0 | 600 | -0.0 |
19/11/2020 |
13.16
|
352,507 | 13.23 | 13.23 | 13.02 | 0 | 0 | 0 |
18/11/2020 |
13.23
|
308,543 | 13.23 | 13.30 | 13.09 | 0 | 0 | 0 |
17/11/2020 |
13.23
|
269,560 | 13.16 | 13.44 | 13.16 | 20,000 | 0 | 0.4 |
16/11/2020 |
13.16
|
334,450 | 13.23 | 13.44 | 13.09 | 0 | 0 | 0 |
13/11/2020 |
13.23
|
234,657 | 13.16 | 13.30 | 13.09 | 0 | 0 | 0 |
12/11/2020 |
13.16
|
227,227 | 13.16 | 13.23 | 13.02 | 600 | 0 | 0.0 |
11/11/2020 |
13.16
|
219,640 | 13.02 | 13.16 | 12.95 | 0 | 0 | 0 |
10/11/2020 |
13.02
|
473,445 | 13.02 | 13.30 | 12.95 | 0 | 0 | 0 |
09/11/2020 |
13.02
|
473,832 | 12.74 | 13.02 | 12.60 | 0 | 0 | 0 |
06/11/2020 |
12.74
|
101,570 | 12.74 | 12.81 | 12.60 | 0 | 0 | 0 |
05/11/2020 |
12.74
|
132,610 | 12.67 | 13.30 | 12.60 | 0 | 0 | 0 |
04/11/2020 |
12.67
|
266,160 | 12.74 | 12.88 | 12.60 | 0 | 0 | 0 |
03/11/2020 |
12.74
|
215,360 | 12.67 | 12.74 | 12.60 | 0 | 0 | 0 |
02/11/2020 |
12.67
|
157,599 | 12.46 | 12.67 | 12.39 | 0 | 0 | 0 |
30/10/2020 |
12.46
|
317,992 | 12.53 | 12.67 | 12.32 | 0 | 0 | 0 |
29/10/2020 |
12.53
|
480,170 | 12.53 | 12.67 | 12.39 | 0 | 0 | 0 |
28/10/2020 |
12.53
|
565,498 | 12.81 | 14.07 | 12.46 | 0 | 0 | 0 |
27/10/2020 |
12.81
|
439,463 | 12.74 | 12.88 | 12.67 | 0 | 0 | 0 |
26/10/2020 |
12.74
|
268,182 | 12.95 | 13.30 | 12.74 | 0 | 0 | 0 |
23/10/2020 |
12.95
|
222,697 | 12.74 | 13.30 | 12.74 | 0 | 0 | 0 |
22/10/2020 |
12.74
|
213,358 | 12.74 | 12.81 | 12.67 | 0 | 0 | 0 |
21/10/2020 |
12.74
|
322,700 | 12.81 | 12.88 | 12.74 | 0 | 0 | 0 |
20/10/2020 |
12.81
|
223,100 | 12.95 | 13.30 | 12.67 | 0 | 8,100 | -0.1 |
19/10/2020 |
12.95
|
364,900 | 12.88 | 13.09 | 11.76 | 0 | 0 | 0 |
16/10/2020 |
12.88
|
533,400 | 12.88 | 13.30 | 12.67 | 0 | 0 | 0 |
15/10/2020 |
12.88
|
855,000 | 13.30 | 13.30 | 12.81 | 1,000 | 1,000 | 0.0 |
14/10/2020 |
13.30
|
711,000 | 13.58 | 13.86 | 13.30 | 0 | 0 | 0 |
13/10/2020 |
13.58
|
545,400 | 13.58 | 13.72 | 13.30 | 0 | 0 | 0 |
12/10/2020 |
13.58
|
1,139,300 | 13.86 | 14.42 | 13.44 | 0 | 0 | 0 |
09/10/2020 |
13.86
|
2,291,874 | 12.67 | 13.93 | 12.95 | 1,000 | 100 | 0.0 |
08/10/2020 |
12.67
|
397,674 | 12.88 | 13.30 | 12.60 | 0 | 0 | 0 |
07/10/2020 |
12.88
|
412,637 | 13.02 | 13.30 | 12.88 | 0 | 0 | 0 |
06/10/2020 |
13.02
|
354,080 | 13.02 | 13.30 | 12.88 | 0 | 0 | 0 |
05/10/2020 |
13.02
|
538,335 | 12.95 | 13.30 | 12.81 | 0 | 0 | 0 |
02/10/2020 |
12.95
|
865,774 | 13.09 | 13.30 | 12.32 | 0 | 0 | 0 |
01/10/2020 |
13.09
|
700,044 | 12.95 | 13.30 | 12.81 | 0 | 3,800 | -0.1 |
30/09/2020 |
12.95
|
1,239,830 | 12.18 | 12.95 | 12.18 | 0 | 0 | 0 |
29/09/2020 |
12.18
|
1,784,054 | 11.69 | 12.25 | 11.62 | 8,100 | 0 | 0.1 |
28/09/2020 |
11.69
|
373,874 | 11.69 | 11.83 | 11.62 | 0 | 0 | 0 |
25/09/2020 |
11.69
|
287,750 | 11.69 | 11.83 | 11.55 | 0 | 0 | 0 |
24/09/2020 |
11.69
|
183,031 | 11.69 | 11.83 | 11.48 | 1,500 | 0 | 0.0 |
23/09/2020 |
11.69
|
269,493 | 11.55 | 11.76 | 11.41 | 0 | 0 | 0 |
22/09/2020 |
11.55
|
287,168 | 11.76 | 11.83 | 11.55 | 0 | 0 | 0 |
21/09/2020 |
11.76
|
203,967 | 11.90 | 11.90 | 11.69 | 0 | 0 | 0 |
18/09/2020 |
11.90
|
140,470 | 11.83 | 11.97 | 11.62 | 0 | 0 | 0 |