Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.88 | -8.11% | 20,517,400 | -3,180,200 | -34.3 |
9.78
11.05
9.97
|
2 tháng
(2024-07-22) |
-0.23 | -2.25% | 38,936,500 | -6,953,200 | -73.0 |
9.78
11.05
9.97
|
3 tháng
(2024-06-20) |
0.25 | 2.57% | 57,326,200 | -7,070,868 | -74.8 |
9.72
11.50
9.97
|
6 tháng
(2024-03-22) |
1.77 | 21.59% | 84,362,800 | -6,651,234 | -71.2 |
7.80
11.50
9.97
|
12 tháng
(2023-09-25) |
2.45 | 32.58% | 165,172,200 | 1,651,750 | -1.8 |
7.52
11.50
9.97
|
24 tháng
(2022-09-29) |
-0.49 | -4.71% | 309,882,200 | 1,526,398 | -3.1 |
7.52
11.50
9.97
|
36 tháng
(2021-10-04) |
-2.80 | -21.95% | 524,065,700 | 1,533,218 | -3.4 |
7.52
16.89
9.97
|
60 tháng
(2020-09-18) |
-7.18 | -41.86% | 835,118,930 | 1,913,788 | 3.4 |
7.52
18.81
9.97
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
12.15
|
1,106,100 | 12.26 | 12.26 | 11.79 | 0 | 0 | 0 |
03/02/2021 |
12.19
|
1,651,700 | 12.07 | 12.23 | 11.67 | 200 | 0 | 0.0 |
02/02/2021 |
11.91
|
1,094,100 | 11.43 | 11.99 | 11.35 | 4,000 | 0 | 0.1 |
01/02/2021 |
11.43
|
1,176,000 | 11.71 | 11.99 | 11.39 | 0 | 0 | 0 |
29/01/2021 |
11.71
|
999,300 | 10.60 | 11.91 | 10.60 | 800 | 0 | 0.0 |
28/01/2021 |
11.15
|
1,852,800 | 11.91 | 11.99 | 11.15 | 4,500 | 0 | 0.1 |
27/01/2021 |
11.99
|
1,701,900 | 11.99 | 12.46 | 11.91 | 0 | 0 | 0 |
26/01/2021 |
11.99
|
1,764,600 | 12.30 | 12.46 | 11.91 | 11,600 | 2,000 | 0.1 |
25/01/2021 |
12.38
|
1,399,200 | 12.54 | 12.70 | 12.26 | 8,000 | 0 | 0.1 |
22/01/2021 |
12.54
|
1,813,500 | 13.26 | 13.34 | 12.54 | 0 | 0 | 0 |
21/01/2021 |
13.18
|
2,536,300 | 12.70 | 13.42 | 12.54 | 14,000 | 100 | 0.2 |
20/01/2021 |
12.54
|
2,599,300 | 12.34 | 12.70 | 12.34 | 8,800 | 0 | 0.1 |
19/01/2021 |
13.26
|
3,727,200 | 13.26 | 13.81 | 13.26 | 2,500 | 0 | 0.0 |
18/01/2021 |
14.25
|
346,600 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
15/01/2021 |
15.28
|
2,898,300 | 16.35 | 16.95 | 15.28 | 2,200 | 1,300 | 0.0 |
14/01/2021 |
16.39
|
2,156,200 | 15.96 | 16.51 | 15.88 | 0 | 0 | 0 |
13/01/2021 |
16.11
|
813,800 | 16.11 | 16.27 | 15.88 | 0 | 0 | 0 |
12/01/2021 |
16.23
|
1,889,000 | 15.88 | 16.31 | 15.80 | 0 | 0 | 0 |
11/01/2021 |
16.04
|
1,359,500 | 16.11 | 16.11 | 15.76 | 1,400 | 45,700 | -0.9 |
08/01/2021 |
16.04
|
1,372,600 | 16.11 | 16.19 | 15.60 | 6,000 | 1,000 | 0.1 |
07/01/2021 |
16.11
|
2,129,900 | 15.56 | 16.23 | 15.48 | 0 | 2,400 | -0.0 |
06/01/2021 |
15.84
|
1,193,700 | 16.04 | 16.19 | 15.80 | 1,000 | 0 | 0.0 |
05/01/2021 |
15.96
|
1,671,300 | 16.43 | 16.43 | 15.96 | 0 | 0 | 0 |
04/01/2021 |
16.43
|
3,380,300 | 15.64 | 16.63 | 15.52 | 5,800 | 500 | 0.1 |
31/12/2020 |
15.64
|
1,212,110 | 15.88 | 15.88 | 15.48 | 27,000 | 0 | 0.5 |
30/12/2020 |
15.88
|
4,119,980 | 15.88 | 16.31 | 15.32 | 11,000 | 1,000 | 0.2 |
29/12/2020 |
15.44
|
3,248,790 | 14.77 | 15.48 | 14.57 | 0 | 0 | 0 |
28/12/2020 |
14.73
|
815,770 | 14.96 | 15.00 | 14.65 | 2,000 | 0 | 0.0 |
25/12/2020 |
14.92
|
1,842,830 | 14.49 | 14.96 | 14.33 | 0 | 0 | 0 |
24/12/2020 |
14.49
|
1,285,810 | 14.33 | 14.49 | 14.05 | 0 | 10,000 | -0.2 |
23/12/2020 |
14.49
|
961,160 | 14.77 | 14.92 | 14.49 | 4,500 | 0 | 0.1 |
22/12/2020 |
14.92
|
1,558,920 | 15.32 | 15.32 | 14.88 | 1,000 | 0 | 0.0 |
21/12/2020 |
15.20
|
3,462,640 | 14.25 | 15.20 | 14.13 | 23,300 | 0 | 0.4 |
18/12/2020 |
14.21
|
1,639,110 | 13.69 | 14.21 | 13.57 | 4,000 | 20,000 | -0.3 |
17/12/2020 |
13.73
|
1,055,060 | 13.57 | 13.77 | 13.42 | 0 | 1,500 | -0.0 |
16/12/2020 |
13.57
|
1,145,050 | 13.57 | 13.61 | 13.38 | 0 | 0 | 0 |
15/12/2020 |
13.57
|
1,137,180 | 13.69 | 13.81 | 13.50 | 0 | 0 | 0 |
14/12/2020 |
13.69
|
1,363,280 | 13.69 | 13.97 | 13.61 | 0 | 10,000 | -0.2 |
11/12/2020 |
13.65
|
2,234,080 | 13.18 | 13.73 | 13.14 | 10,000 | 10,000 | -0.0 |
10/12/2020 |
13.18
|
1,213,020 | 12.98 | 13.22 | 12.82 | 13,000 | 0 | 0.2 |
09/12/2020 |
12.94
|
778,990 | 12.78 | 12.98 | 12.70 | 0 | 22,380 | -0.4 |
08/12/2020 |
12.78
|
1,088,380 | 12.78 | 13.02 | 12.70 | 7,000 | 0 | 0.1 |
07/12/2020 |
12.98
|
679,540 | 12.98 | 13.42 | 12.98 | 0 | 0 | 0 |
04/12/2020 |
13.18
|
950,190 | 13.42 | 13.50 | 13.10 | 1,800 | 0 | 0.0 |
03/12/2020 |
12.78
|
1,836,420 | 11.95 | 12.78 | 11.91 | 43,680 | 0 | 0.7 |
02/12/2020 |
11.95
|
671,470 | 11.95 | 11.99 | 11.91 | 0 | 20,000 | -0.3 |
01/12/2020 |
11.95
|
600,570 | 11.91 | 11.99 | 11.91 | 0 | 0 | 0 |
30/11/2020 |
11.99
|
493,460 | 11.91 | 12.07 | 11.87 | 0 | 0 | 0 |
27/11/2020 |
11.99
|
315,550 | 11.95 | 11.99 | 11.91 | 0 | 0 | 0 |
26/11/2020 |
11.95
|
296,610 | 11.95 | 11.99 | 11.91 | 0 | 31,680 | -0.5 |
25/11/2020 |
11.99
|
882,900 | 11.99 | 11.99 | 11.91 | 0 | 0 | 0 |
24/11/2020 |
11.99
|
1,291,310 | 11.91 | 11.99 | 11.91 | 1,500 | 250 | 0.0 |
23/11/2020 |
11.95
|
701,970 | 11.91 | 11.99 | 11.91 | 0 | 0 | 0 |
20/11/2020 |
11.95
|
575,090 | 11.91 | 11.99 | 11.91 | 0 | 0 | 0 |
19/11/2020 |
11.95
|
330,230 | 11.95 | 11.99 | 11.91 | 0 | 0 | 0 |
18/11/2020 |
11.95
|
443,450 | 11.91 | 11.99 | 11.91 | 0 | 0 | 0 |
17/11/2020 |
11.95
|
525,240 | 11.95 | 12.03 | 11.91 | 0 | 0 | 0 |
16/11/2020 |
11.95
|
381,810 | 12.07 | 12.07 | 11.91 | 0 | 0 | 0 |
13/11/2020 |
12.03
|
287,460 | 12.07 | 12.07 | 11.95 | 0 | 0 | 0 |
12/11/2020 |
12.07
|
1,525,910 | 11.91 | 12.11 | 11.91 | 0 | 0 | 0 |
11/11/2020 |
11.95
|
479,370 | 11.95 | 12.03 | 11.91 | 0 | 0 | 0 |
10/11/2020 |
11.95
|
670,000 | 12.07 | 12.07 | 11.91 | 0 | 0 | 0 |
09/11/2020 |
11.99
|
461,510 | 12.03 | 12.07 | 11.95 | 0 | 0 | 0 |
06/11/2020 |
12.03
|
258,010 | 11.91 | 12.07 | 11.91 | 0 | 0 | 0 |
05/11/2020 |
11.99
|
378,570 | 12.07 | 12.11 | 11.95 | 0 | 0 | 0 |
04/11/2020 |
12.07
|
369,370 | 11.99 | 12.11 | 11.99 | 1,500 | 2,770 | -0.0 |
03/11/2020 |
12.03
|
278,050 | 12.11 | 12.11 | 11.91 | 420 | 0 | 0.0 |
02/11/2020 |
12.11
|
462,630 | 11.99 | 12.15 | 11.91 | 1,200 | 0 | 0.0 |
30/10/2020 |
11.99
|
456,280 | 11.95 | 11.99 | 11.87 | 3,750 | 0 | 0.1 |
29/10/2020 |
11.99
|
757,670 | 11.91 | 11.99 | 11.91 | 0 | 0 | 0 |
28/10/2020 |
11.95
|
778,700 | 11.95 | 12.07 | 11.91 | 0 | 0 | 0 |
27/10/2020 |
11.95
|
548,730 | 11.95 | 12.11 | 11.91 | 6,500 | 0 | 0.1 |
26/10/2020 |
11.95
|
632,160 | 12.23 | 12.23 | 11.95 | 10 | 0 | 0.0 |
23/10/2020 |
12.07
|
523,070 | 12.26 | 12.38 | 12.03 | 10,500 | 0 | 0.2 |
22/10/2020 |
12.26
|
460,440 | 12.54 | 12.54 | 12.15 | 10,580 | 0 | 0.2 |
21/10/2020 |
12.42
|
559,330 | 12.54 | 12.70 | 12.38 | 10,000 | 0 | 0.2 |
20/10/2020 |
12.46
|
2,004,370 | 11.99 | 12.62 | 11.99 | 0 | 0 | 0 |
19/10/2020 |
12.15
|
507,740 | 11.95 | 12.15 | 11.95 | 0 | 0 | 0 |
16/10/2020 |
12.07
|
830,240 | 12.15 | 12.23 | 11.91 | 2,000 | 0 | 0.0 |
15/10/2020 |
12.23
|
709,660 | 12.30 | 12.34 | 11.95 | 10,100 | 0 | 0.2 |
14/10/2020 |
12.30
|
861,570 | 12.15 | 12.38 | 12.03 | 22,100 | 0 | 0.3 |
13/10/2020 |
12.15
|
635,440 | 12.19 | 12.30 | 11.99 | 0 | 0 | 0 |
12/10/2020 |
12.23
|
1,561,370 | 12.07 | 12.50 | 11.91 | 4,050 | 0 | 0.1 |
09/10/2020 |
12.07
|
590,310 | 12.07 | 12.07 | 11.91 | 6,440 | 0 | 0.1 |
08/10/2020 |
11.99
|
690,870 | 11.99 | 12.26 | 11.91 | 490 | 800 | -0.0 |
07/10/2020 |
11.99
|
1,708,090 | 12.38 | 12.54 | 11.91 | 0 | 3,810 | -0.1 |
06/10/2020 |
12.54
|
1,505,910 | 13.10 | 13.18 | 12.30 | 0 | 0 | 0 |
05/10/2020 |
13.10
|
1,852,230 | 13.06 | 13.53 | 12.70 | 0 | 0 | 0 |
02/10/2020 |
13.02
|
1,810,210 | 13.97 | 13.97 | 12.90 | 650 | 0 | 0.0 |
01/10/2020 |
13.85
|
3,832,080 | 13.22 | 13.93 | 13.22 | 1,090 | 1,380 | -0.0 |
30/09/2020 |
14.21
|
1,485,190 | 14.69 | 14.77 | 14.21 | 1,000 | 1,000 | -0 |
29/09/2020 |
15.24
|
1,978,610 | 14.45 | 15.36 | 13.97 | 1,000 | 0 | 0.0 |
28/09/2020 |
14.45
|
1,234,850 | 14.88 | 15.72 | 14.37 | 0 | 500 | -0.0 |
25/09/2020 |
15.24
|
8,298,350 | 15.20 | 15.88 | 15.20 | 3,480 | 3,880 | -0.0 |
24/09/2020 |
16.31
|
84,430 | 16.31 | 16.31 | 16.31 | 1,000 | 0 | 0.0 |
23/09/2020 |
17.50
|
388,160 | 17.50 | 17.50 | 17.50 | 1,000 | 10,000 | -0.2 |
22/09/2020 |
18.81
|
2,111,400 | 19.53 | 19.61 | 18.26 | 3,580 | 0 | 0.1 |
21/09/2020 |
18.34
|
5,360,220 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
18/09/2020 |
17.15
|
5,484,500 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |