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) |
-0.25 | -2.92% | 48,000 | -187 | -0.0 |
8.18
8.55
8.30
|
2 tháng
(2024-07-22) |
-0.09 | -1.07% | 242,200 | -24,087 | -0.2 |
8.16
9.36
8.30
|
3 tháng
(2024-06-24) |
0.03 | 0.36% | 841,800 | -49,587 | -0.5 |
8.16
10
8.30
|
6 tháng
(2024-03-25) |
-0.53 | -6% | 1,389,300 | -87,587 | -0.8 |
8.16
10
8.30
|
12 tháng
(2023-09-26) |
-0.50 | -5.68% | 3,096,500 | -157,487 | -1.4 |
7.90
10
8.30
|
24 tháng
(2022-10-03) |
-1.01 | -10.85% | 9,718,100 | -109,057 | -0.9 |
6.32
10.50
8.30
|
36 tháng
(2021-10-06) |
-5.15 | -38.29% | 39,836,900 | 50,543 | 1.7 |
6.32
18.15
8.30
|
60 tháng
(2019-10-17) |
-13.90 | -62.61% | 154,148,260 | 234,593 | 3.8 |
6.32
22.50
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
12.80
|
128,300 | 12.85 | 13 | 12.70 | 0 | 600 | -0.0 |
05/02/2021 |
12.85
|
126,900 | 12.60 | 12.90 | 12.50 | 7,400 | 0 | 0.1 |
04/02/2021 |
12.60
|
171,500 | 12.75 | 12.90 | 12.50 | 0 | 0 | 0 |
03/02/2021 |
12.75
|
182,000 | 12.65 | 12.75 | 12.40 | 0 | 6,500 | -0.1 |
02/02/2021 |
12.65
|
154,600 | 12.95 | 12.95 | 12.40 | 200 | 0 | 0.0 |
01/02/2021 |
12.95
|
125,600 | 13.35 | 13.35 | 12.45 | 1,100 | 0 | 0.0 |
29/01/2021 |
13.35
|
188,900 | 12.70 | 13.35 | 11.85 | 4,900 | 200 | 0.1 |
28/01/2021 |
12.70
|
82,800 | 13.65 | 13.65 | 12.70 | 0 | 900 | -0.0 |
27/01/2021 |
13.65
|
97,900 | 13.80 | 13.80 | 13.45 | 0 | 0 | 0 |
26/01/2021 |
13.80
|
145,300 | 13.85 | 13.85 | 13.65 | 1,500 | 200 | 0.0 |
25/01/2021 |
13.85
|
170,900 | 13.85 | 13.85 | 13.70 | 800 | 400 | 0.0 |
22/01/2021 |
13.85
|
147,300 | 13.90 | 13.90 | 13.60 | 0 | 200 | -0.0 |
21/01/2021 |
13.90
|
175,700 | 13.90 | 13.95 | 13.70 | 6,000 | 9,200 | -0.0 |
20/01/2021 |
13.90
|
153,700 | 14 | 14 | 13.45 | 0 | 17,900 | -0.2 |
19/01/2021 |
14
|
159,400 | 14.10 | 14.10 | 13.50 | 0 | 8,900 | -0.1 |
18/01/2021 |
14.10
|
210,400 | 14.10 | 14.10 | 14 | 0 | 2,800 | -0.0 |
15/01/2021 |
14.10
|
189,800 | 14.10 | 14.15 | 13.95 | 600 | 5,500 | -0.1 |
14/01/2021 |
14.10
|
167,300 | 14.20 | 14.20 | 14 | 0 | 4,900 | -0.1 |
13/01/2021 |
14.20
|
173,700 | 14.35 | 14.35 | 14.20 | 700 | 0 | 0.0 |
12/01/2021 |
14.35
|
215,200 | 14.10 | 14.35 | 13.70 | 2,000 | 16,800 | -0.2 |
11/01/2021 |
14.10
|
322,600 | 14.90 | 14.90 | 13.90 | 2,200 | 4,100 | -0.0 |
08/01/2021 |
14.90
|
174,400 | 15.40 | 15.40 | 14.85 | 100 | 15,000 | -0.2 |
07/01/2021 |
15.40
|
247,100 | 15.85 | 15.85 | 14.90 | 600 | 1,200 | -0.0 |
06/01/2021 |
15.85
|
177,300 | 16 | 16 | 15.75 | 0 | 300 | -0.0 |
05/01/2021 |
16
|
146,100 | 16.35 | 16.35 | 15.75 | 1,500 | 11,500 | -0.2 |
04/01/2021 |
16.35
|
177,000 | 16.50 | 16.50 | 16.20 | 1,100 | 0 | 0.0 |
31/12/2020 |
16.50
|
360,170 | 15.45 | 16.50 | 15.30 | 4,890 | 0 | 0.1 |
30/12/2020 |
15.45
|
170,300 | 15.45 | 15.50 | 15.35 | 12,940 | 0 | 0.2 |
29/12/2020 |
15.45
|
204,050 | 15.35 | 15.45 | 15.30 | 5,460 | 0 | 0.1 |
28/12/2020 |
15.35
|
142,110 | 15.35 | 15.45 | 15.25 | 80 | 1,500 | -0.0 |
25/12/2020 |
15.35
|
174,550 | 15.45 | 15.45 | 15.20 | 0 | 0 | 0 |
24/12/2020 |
15.45
|
94,320 | 15.45 | 15.45 | 15.25 | 0 | 5,840 | -0.1 |
23/12/2020 |
15.45
|
150,390 | 15.35 | 15.45 | 15.30 | 0 | 0 | 0 |
22/12/2020 |
15.35
|
161,900 | 15.40 | 15.40 | 15.30 | 0 | 3,210 | -0.0 |
21/12/2020 |
15.40
|
196,030 | 15.30 | 15.40 | 15.20 | 50 | 5,010 | -0.1 |
18/12/2020 |
15.30
|
180,930 | 15.35 | 15.40 | 15.10 | 10 | 780 | -0.0 |
17/12/2020 |
15.35
|
187,840 | 15.40 | 15.40 | 15.20 | 0 | 120 | -0.0 |
16/12/2020 |
15.40
|
192,670 | 15.35 | 15.40 | 15.15 | 2,890 | 0 | 0.0 |
15/12/2020 |
15.35
|
175,780 | 15.35 | 15.35 | 15.15 | 60 | 1,000 | -0.0 |
14/12/2020 |
15.35
|
226,200 | 14.75 | 15.35 | 14.75 | 17,710 | 460 | 0.3 |
11/12/2020 |
14.75
|
200,690 | 14.95 | 14.95 | 14.70 | 0 | 4,560 | -0.1 |
10/12/2020 |
14.95
|
201,800 | 15.20 | 15.30 | 14.90 | 0 | 4,600 | -0.1 |
09/12/2020 |
15.20
|
184,630 | 15.20 | 15.30 | 15.10 | 0 | 670 | -0.0 |
08/12/2020 |
15.20
|
172,720 | 15.40 | 15.40 | 15.15 | 0 | 0 | 0 |
07/12/2020 |
15.40
|
192,610 | 15.40 | 15.50 | 15.25 | 0 | 0 | 0 |
04/12/2020 |
15.40
|
188,330 | 15.50 | 15.50 | 15.20 | 1,000 | 0 | 0.0 |
03/12/2020 |
15.50
|
211,320 | 15.35 | 15.50 | 15.15 | 0 | 0 | 0 |
02/12/2020 |
15.35
|
185,570 | 15.30 | 15.35 | 15.20 | 710 | 0 | 0.0 |
01/12/2020 |
15.30
|
183,400 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
30/11/2020 |
15.50
|
210,440 | 15.35 | 15.50 | 15.20 | 2,390 | 0 | 0.0 |
27/11/2020 |
15.35
|
179,290 | 15.40 | 15.40 | 15.20 | 710 | 0 | 0.0 |
26/11/2020 |
15.40
|
188,910 | 15.40 | 15.40 | 15.25 | 0 | 0 | 0 |
25/11/2020 |
15.40
|
201,060 | 15.40 | 15.45 | 15.05 | 7,650 | 0 | 0.1 |
24/11/2020 |
15.40
|
179,040 | 15.15 | 15.40 | 15.15 | 2,450 | 0 | 0.0 |
23/11/2020 |
15.15
|
182,710 | 15.55 | 15.55 | 15.15 | 11,100 | 0 | 0.2 |
20/11/2020 |
15.55
|
197,200 | 15.55 | 15.55 | 15.35 | 18,240 | 0 | 0.3 |
19/11/2020 |
15.55
|
232,970 | 15.55 | 15.55 | 15.30 | 140 | 0 | 0.0 |
18/11/2020 |
15.55
|
223,020 | 15.20 | 15.55 | 15 | 4,680 | 3,070 | 0.0 |
17/11/2020 |
15.20
|
208,770 | 15.15 | 15.30 | 15.10 | 0 | 0 | 0 |
16/11/2020 |
15.15
|
179,070 | 15.45 | 15.45 | 15 | 950 | 0 | 0.0 |
13/11/2020 |
15.45
|
185,540 | 15.50 | 15.50 | 15.35 | 1,280 | 0 | 0.0 |
12/11/2020 |
15.50
|
152,010 | 15.45 | 15.70 | 15.35 | 8,270 | 0 | 0.1 |
11/11/2020 |
15.45
|
183,860 | 15.45 | 15.45 | 15.30 | 10,170 | 0 | 0.2 |
10/11/2020 |
15.45
|
206,770 | 15.25 | 15.45 | 15.25 | 10,140 | 0 | 0.2 |
09/11/2020 |
15.25
|
183,140 | 15.25 | 15.30 | 15.15 | 5,880 | 0 | 0.1 |
06/11/2020 |
15.25
|
181,540 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
05/11/2020 |
15.20
|
206,890 | 15.15 | 15.20 | 14.90 | 0 | 0 | 0 |
04/11/2020 |
15.15
|
191,400 | 15.20 | 15.35 | 15 | 0 | 0 | 0 |
03/11/2020 |
15.20
|
257,120 | 14.50 | 15.20 | 14.40 | 0 | 0 | 0 |
02/11/2020 |
14.50
|
185,300 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
30/10/2020 |
14.90
|
201,860 | 15 | 15 | 14.75 | 0 | 790 | -0.0 |
29/10/2020 |
15
|
181,920 | 15 | 15 | 14.80 | 0 | 6,560 | -0.1 |
28/10/2020 |
15
|
174,750 | 15.05 | 15.05 | 14.90 | 0 | 3,650 | -0.1 |
27/10/2020 |
15.05
|
194,350 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
26/10/2020 |
15.10
|
174,950 | 15.10 | 15.10 | 14.95 | 8,590 | 0 | 0.1 |
23/10/2020 |
15.10
|
213,800 | 15.05 | 15.10 | 14.95 | 1,370 | 0 | 0.0 |
22/10/2020 |
15.05
|
191,370 | 15.05 | 15.10 | 14.90 | 100 | 1,000 | -0.0 |
21/10/2020 |
15.05
|
209,420 | 15 | 15.05 | 14.90 | 0 | 0 | 0 |
20/10/2020 |
15
|
193,580 | 14.95 | 15.05 | 14.75 | 4,030 | 1,330 | 0.0 |
19/10/2020 |
14.95
|
160,080 | 14.90 | 15 | 14.85 | 10 | 0 | 0.0 |
16/10/2020 |
14.90
|
162,540 | 14.90 | 15 | 14.75 | 0 | 0 | 0 |
15/10/2020 |
14.90
|
200,390 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
14/10/2020 |
14.80
|
170,820 | 14.70 | 14.85 | 14.70 | 500 | 250 | 0.0 |
13/10/2020 |
14.70
|
191,480 | 14.85 | 14.95 | 14.70 | 100 | 8,290 | -0.1 |
12/10/2020 |
14.85
|
176,080 | 15 | 15.10 | 14.75 | 500 | 15,960 | -0.2 |
09/10/2020 |
15
|
182,980 | 15 | 15.10 | 14.90 | 100 | 1,060 | -0.0 |
08/10/2020 |
15
|
186,530 | 15.30 | 15.35 | 15 | 3,340 | 0 | 0.1 |
07/10/2020 |
15.30
|
190,170 | 15.35 | 15.40 | 15.20 | 2,880 | 0 | 0.0 |
06/10/2020 |
15.35
|
198,160 | 15.35 | 15.40 | 15.25 | 1,090 | 0 | 0.0 |
05/10/2020 |
15.35
|
202,250 | 15.30 | 15.40 | 15.15 | 400 | 385,270 | -6.3 |
02/10/2020 |
15.30
|
174,670 | 15.30 | 15.45 | 15.15 | 2,000 | 3,860 | -0.0 |
01/10/2020 |
15.30
|
201,490 | 15.35 | 15.50 | 15.20 | 0 | 0 | 0 |
30/09/2020 |
15.35
|
177,900 | 15.35 | 15.40 | 15.20 | 0 | 0 | 0 |
29/09/2020 |
15.35
|
172,310 | 15.40 | 15.50 | 15.35 | 0 | 1,360 | -0.0 |
28/09/2020 |
15.40
|
226,930 | 15.25 | 15.45 | 15.25 | 40,910 | 0 | 0.6 |
25/09/2020 |
15.25
|
194,730 | 15.20 | 15.25 | 15.10 | 2,240 | 0 | 0.0 |
24/09/2020 |
15.20
|
182,640 | 15.20 | 15.25 | 15.10 | 2,150 | 0 | 0.0 |
23/09/2020 |
15.20
|
191,960 | 15.15 | 15.20 | 15.05 | 4,680 | 0 | 0.1 |
22/09/2020 |
15.15
|
196,770 | 15.15 | 15.20 | 15 | 0 | 0 | 0 |
21/09/2020 |
15.15
|
195,130 | 15.15 | 15.25 | 15 | 0 | 0 | 0 |