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 | 0% | 421,600 | -100 | 0.0 |
21.40
22
21.50
|
2 tháng
(2024-07-22) |
-1.10 | -4.87% | 922,500 | 20,800 | 0.4 |
21.40
23
21.50
|
3 tháng
(2024-06-21) |
-4.50 | -17.31% | 1,696,300 | 23,900 | 0.5 |
21.40
26
21.50
|
6 tháng
(2024-03-25) |
0.05 | 0.23% | 4,026,100 | 14,690 | 0.3 |
19.80
26
21.50
|
12 tháng
(2023-09-25) |
-4.66 | -17.82% | 7,877,800 | -14,060 | -0.4 |
19.80
26.16
21.50
|
24 tháng
(2022-09-30) |
0.50 | 2.40% | 13,696,000 | 21,325 | 1.0 |
14.97
28.62
21.50
|
36 tháng
(2021-10-05) |
-6.85 | -24.16% | 22,790,122 | 30,460 | 0.7 |
14.97
36.87
21.50
|
60 tháng
(2019-10-16) |
13.20 | 158.89% | 37,219,966 | -3,031,130 | -50.6 |
7.42
36.87
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/01/2021 |
15.24
|
39,300 | 14.75 | 15.72 | 14.67 | 0 | 0 | 0 |
05/01/2021 |
14.75
|
45,000 | 14.43 | 14.84 | 14.35 | 0 | 0 | 0 |
04/01/2021 |
14.43
|
38,700 | 14.11 | 14.51 | 14.19 | 0 | 0 | 0 |
31/12/2020 |
14.11
|
16,400 | 14.03 | 14.67 | 13.95 | 0 | 0 | 0 |
30/12/2020 |
14.03
|
56,736 | 13.55 | 14.03 | 13.55 | 0 | 0 | 0 |
29/12/2020 |
13.55
|
31,200 | 13.95 | 13.95 | 13.38 | 0 | 0 | 0 |
28/12/2020 |
13.95
|
48,400 | 13.55 | 13.95 | 13.22 | 0 | 0 | 0 |
25/12/2020 |
13.55
|
28,901 | 13.79 | 14.35 | 13.38 | 0 | 0 | 0 |
24/12/2020 |
13.79
|
53,300 | 14.59 | 14.59 | 13.46 | 0 | 0 | 0 |
23/12/2020 |
14.59
|
24,701 | 14.51 | 14.92 | 13.79 | 0 | 0 | 0 |
22/12/2020 |
14.51
|
117,100 | 13.46 | 14.51 | 13.06 | 0 | 0 | 0 |
21/12/2020 |
13.46
|
71,600 | 12.74 | 13.55 | 12.58 | 0 | 20,000 | -0.3 |
18/12/2020 |
12.74
|
19,017 | 12.74 | 12.74 | 12.42 | 0 | 0 | 0 |
17/12/2020 |
12.74
|
22,800 | 12.66 | 12.90 | 12.50 | 0 | 4,000 | -0.1 |
16/12/2020 |
12.66
|
8,911 | 12.82 | 13.30 | 12.42 | 0 | 0 | 0 |
15/12/2020 |
12.82
|
32,900 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
14/12/2020 |
12.90
|
30,641 | 12.82 | 13.79 | 10.72 | 0 | 6,000 | -0.1 |
11/12/2020 |
12.82
|
24,153 | 12.66 | 12.90 | 12.50 | 0 | 0 | 0 |
10/12/2020 |
12.66
|
56,613 | 12.74 | 14.27 | 12.66 | 0 | 0 | 0 |
09/12/2020 |
12.74
|
65,800 | 12.50 | 12.90 | 12.42 | 0 | 30,000 | -0.5 |
08/12/2020 |
12.50
|
34,300 | 12.26 | 12.66 | 12.17 | 0 | 0 | 0 |
07/12/2020 |
12.26
|
28,300 | 12.42 | 12.90 | 12.09 | 0 | 0 | 0 |
04/12/2020 |
12.42
|
16,900 | 12.09 | 13.46 | 12.01 | 0 | 0 | 0 |
03/12/2020 |
12.09
|
17,200 | 11.93 | 12.42 | 11.93 | 0 | 3,200 | -0.0 |
02/12/2020 |
11.93
|
21,000 | 11.85 | 12.09 | 11.45 | 400 | 4,600 | -0.1 |
01/12/2020 |
11.85
|
55,400 | 11.93 | 12.01 | 11.37 | 4,900 | 41,200 | -0.5 |
30/11/2020 |
11.93
|
20,000 | 12.34 | 12.50 | 11.53 | 500 | 11,000 | -0.2 |
27/11/2020 |
12.34
|
16,700 | 12.58 | 12.58 | 11.85 | 0 | 18,500 | -0.0 |
26/11/2020 |
12.58
|
35,410 | 12.74 | 13.30 | 12.26 | 0 | 18,500 | -0.3 |
25/11/2020 |
12.74
|
47,300 | 12.90 | 13.46 | 12.42 | 200 | 10,300 | -0.2 |
24/11/2020 |
12.90
|
107,100 | 12.17 | 13.30 | 12.42 | 0 | 20,500 | -0.3 |
23/11/2020 |
12.17
|
63,600 | 11.61 | 12.42 | 11.53 | 2,000 | 0 | 0 |
20/11/2020 |
11.61
|
48,900 | 11.53 | 11.85 | 11.13 | 0 | 0 | 0 |
19/11/2020 |
11.53
|
27,010 | 11.13 | 11.69 | 11.21 | 0 | 0 | 0 |
18/11/2020 |
11.13
|
30,900 | 11.21 | 11.69 | 10.80 | 0 | 0 | 0 |
17/11/2020 |
11.21
|
82,867 | 10.24 | 11.21 | 10.08 | 0 | 0 | 0 |
16/11/2020 |
10.24
|
47,220 | 9.84 | 10.32 | 9.84 | 0 | 0 | 0 |
13/11/2020 |
9.84
|
25,310 | 9.68 | 9.84 | 9.68 | 0 | 9,800 | -0.1 |
12/11/2020 |
9.68
|
19,100 | 9.76 | 9.92 | 9.68 | 0 | 0 | 0 |
11/11/2020 |
9.76
|
3,200 | 9.92 | 10.08 | 9.68 | 0 | 0 | 0 |
10/11/2020 |
9.92
|
16,400 | 10.08 | 10.32 | 9.68 | 0 | 200 | -0.0 |
09/11/2020 |
10.08
|
14,810 | 10.00 | 10.24 | 9.68 | 0 | 0 | 0 |
06/11/2020 |
10.00
|
5,810 | 9.84 | 10.32 | 9.68 | 0 | 0 | 0 |
05/11/2020 |
9.84
|
32,800 | 9.76 | 10.48 | 9.68 | 0 | 0 | 0 |
04/11/2020 |
9.76
|
4,600 | 10.40 | 10.40 | 9.51 | 0 | 0 | 0 |
03/11/2020 |
10.40
|
100 | 9.92 | 10.40 | 10.40 | 0 | 0 | 0 |
02/11/2020 |
9.92
|
9,600 | 10.00 | 10.48 | 9.68 | 0 | 0 | 0 |
30/10/2020 |
10.00
|
11,700 | 9.27 | 10.48 | 9.51 | 0 | 0 | 0 |
29/10/2020 |
9.27
|
8,300 | 9.19 | 9.27 | 9.19 | 0 | 0 | 0 |
28/10/2020 |
9.19
|
940 | 9.59 | 9.59 | 9.19 | 100 | 0 | 0.0 |
27/10/2020 |
9.59
|
110 | 9.03 | 9.59 | 9.59 | 0 | 0 | 0 |
26/10/2020 |
9.03
|
5,700 | 9.43 | 9.59 | 9.03 | 0 | 0 | 0 |
23/10/2020 |
9.43
|
3,000 | 9.35 | 9.59 | 9.03 | 0 | 0 | 0 |
22/10/2020 |
9.35
|
600 | 9.27 | 9.35 | 9.27 | 0 | 0 | 0 |
21/10/2020 |
9.27
|
1,700 | 9.51 | 9.51 | 9.27 | 0 | 0 | 0 |
20/10/2020 |
9.51
|
100 | 9.43 | 9.51 | 9.51 | 0 | 0 | 0 |
19/10/2020 |
9.43
|
4,600 | 9.51 | 9.51 | 8.87 | 100 | 0 | 0.0 |
16/10/2020 |
9.51
|
100 | 9.19 | 9.51 | 9.51 | 0 | 0 | 0 |
15/10/2020 |
9.19
|
8,300 | 9.43 | 9.51 | 9.19 | 0 | 0 | 0 |
14/10/2020 |
9.43
|
300 | 9.51 | 9.51 | 9.43 | 0 | 0 | 0 |
13/10/2020 |
9.51
|
2,100 | 9.59 | 9.59 | 9.27 | 0 | 100 | -0.0 |
12/10/2020 |
9.59
|
300 | 9.35 | 9.68 | 9.27 | 0 | 0 | 0 |
09/10/2020 |
9.35
|
4,300 | 9.43 | 9.68 | 9.35 | 0 | 0 | 0 |
08/10/2020 |
9.43
|
5,100 | 9.76 | 9.76 | 9.35 | 100 | 0 | 0.0 |
07/10/2020 |
9.76
|
100 | 9.43 | 9.76 | 9.76 | 0 | 0 | 0 |
06/10/2020 |
9.43
|
8,900 | 10.08 | 10.08 | 9.35 | 100 | 0 | 0.0 |
05/10/2020 |
10.08
|
12,400 | 9.35 | 10.08 | 9.35 | 0 | 11,600 | -0.1 |
02/10/2020 |
9.35
|
13,740 | 9.59 | 9.59 | 9.35 | 100 | 12,100 | -0.1 |
01/10/2020 |
9.59
|
700 | 9.27 | 9.59 | 9.59 | 100 | 0 | 0 |
30/09/2020 |
9.27
|
1,200 | 9.35 | 9.59 | 9.27 | 0 | 0 | 0 |
29/09/2020 |
9.35
|
2,800 | 9.43 | 9.43 | 9.19 | 0 | 0 | 0 |
28/09/2020 |
9.43
|
1,717 | 9.43 | 9.59 | 9.19 | 0 | 0 | 0 |
25/09/2020 |
9.43
|
4,600 | 9.51 | 9.59 | 9.43 | 0 | 0 | 0 |
24/09/2020 |
9.51
|
800 | 9.68 | 9.68 | 9.51 | 0 | 200 | -0.0 |
23/09/2020 |
9.68
|
9,110 | 9.51 | 10.72 | 9.43 | 0 | 100 | -0.0 |
22/09/2020 |
9.51
|
4,300 | 9.59 | 9.59 | 9.35 | 0 | 0 | 0 |
21/09/2020 |
9.59
|
10,610 | 9.68 | 9.68 | 9.51 | 0 | 6,700 | -0.1 |
18/09/2020 |
9.68
|
7,600 | 9.59 | 9.68 | 9.51 | 0 | 800 | -0.0 |
17/09/2020 |
9.59
|
16,900 | 9.68 | 9.68 | 9.19 | 0 | 100 | -0.0 |
16/09/2020 |
9.68
|
23,900 | 10.00 | 10.08 | 8.55 | 0 | 17,200 | -0.2 |
15/09/2020 |
10.00
|
7,930 | 10.00 | 10.16 | 9.84 | 0 | 900 | -0.0 |
14/09/2020 |
10.00
|
42,850 | 10.40 | 10.40 | 9.92 | 0 | 0 | 0 |
11/09/2020 |
10.40
|
6,700 | 10.48 | 10.80 | 10.40 | 0 | 2,600 | -0.0 |
10/09/2020 |
10.48
|
44,850 | 10.80 | 10.80 | 9.92 | 0 | 11,100 | -0.1 |
09/09/2020 |
10.80
|
55,267 | 10.00 | 10.80 | 9.68 | 0 | 8,000 | -0.0 |
08/09/2020 |
10.00
|
41,100 | 9.51 | 10.00 | 9.27 | 0 | 8,000 | -0.1 |
07/09/2020 |
9.51
|
4,117 | 9.35 | 9.76 | 8.95 | 0 | 2,200 | -0.0 |
04/09/2020 |
9.35
|
14,900 | 9.51 | 9.68 | 9.11 | 0 | 3,200 | -0.0 |
03/09/2020 |
9.51
|
9,300 | 9.68 | 9.68 | 9.19 | 0 | 500 | -0.0 |
01/09/2020 |
9.68
|
30,800 | 9.59 | 9.68 | 9.27 | 0 | 6,000 | -0.1 |
31/08/2020 |
9.59
|
61,400 | 9.11 | 9.92 | 8.87 | 0 | 20,000 | -0.2 |
28/08/2020 |
9.11
|
2,110 | 8.95 | 9.27 | 9.11 | 0 | 0 | 0 |
27/08/2020 |
8.95
|
19,301 | 8.87 | 9.92 | 8.71 | 0 | 0 | 0 |
26/08/2020 |
8.87
|
51,500 | 8.30 | 9.27 | 8.47 | 0 | 22,900 | -0.2 |
25/08/2020 |
8.30
|
17,500 | 8.47 | 8.47 | 8.30 | 0 | 7,300 | -0.1 |
24/08/2020 |
8.47
|
800 | 8.55 | 8.55 | 8.47 | 0 | 600 | -0.0 |
21/08/2020 |
8.55
|
1,210 | 8.47 | 8.63 | 8.22 | 0 | 0 | 0 |
20/08/2020 |
8.47
|
1,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
19/08/2020 |
8.47
|
1,300 | 8.55 | 8.79 | 8.47 | 0 | 0 | 0 |
18/08/2020 |
8.55
|
1,400 | 8.71 | 8.71 | 8.47 | 0 | 500 | -0.0 |