Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.40 | 2.13% | 1,243,821 | 0 | 0 |
18.50
19.90
19.20
|
2 tháng
(2024-03-19) |
-1.20 | -5.88% | 4,339,680 | 0 | 0 |
17.50
22.10
19.20
|
3 tháng
(2024-02-19) |
2.60 | 15.66% | 9,630,530 | 0 | 0 |
16.40
25.30
19.20
|
6 tháng
(2023-11-20) |
14.20 | 284% | 17,646,481 | 0 | 0 |
4.70
25.30
19.20
|
12 tháng
(2023-05-24) |
14.70 | 326.67% | 24,871,123 | 0 | 0 |
4.50
25.30
19.20
|
24 tháng
(2022-05-30) |
9.10 | 90.10% | 38,491,230 | 0 | 0 |
4.20
25.30
19.20
|
36 tháng
(2021-09-08) |
8.20 | 74.55% | 82,521,090 | 0 | 0 |
4.20
25.30
19.20
|
60 tháng
(2021-09-08) |
8.20 | 74.55% | 82,521,090 | 0 | 0 |
4.20
25.30
19.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#601 | 15/12/2021 |
12
0.10
|
348,200 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 |
#602 | 14/12/2021 |
11.90
0.50
|
308,700 | 11.30 | 12.20 | 11.10 | 0 | 0 | 0 |
#603 | 13/12/2021 |
11.40
0
|
262,500 | 11.50 | 11.60 | 11 | 0 | 0 | 0 |
#604 | 10/12/2021 |
11.40
-0.30
|
434,600 | 11.90 | 11.90 | 11 | 0 | 0 | 0 |
#605 | 09/12/2021 |
11.70
-0.20
|
196,000 | 12.20 | 12.50 | 11.60 | 0 | 0 | 0 |
#606 | 08/12/2021 |
11.90
-0.10
|
172,700 | 12 | 12.20 | 11.60 | 0 | 0 | 0 |
#607 | 07/12/2021 |
12
0.20
|
171,300 | 12.20 | 12.50 | 11.70 | 0 | 0 | 0 |
#608 | 06/12/2021 |
11.80
-0.90
|
211,500 | 12.70 | 12.80 | 11.80 | 0 | 0 | 0 |
#609 | 03/12/2021 |
12.70
-0.10
|
382,200 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
#610 | 02/12/2021 |
12.80
0
|
327,800 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
#611 | 01/12/2021 |
12.80
0.20
|
340,000 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
#612 | 30/11/2021 |
12.60
-0.20
|
324,300 | 12.80 | 13.10 | 12.60 | 0 | 0 | 0 |
#613 | 29/11/2021 |
12.80
-0.40
|
421,600 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
#614 | 26/11/2021 |
13.20
0
|
393,100 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
#615 | 25/11/2021 |
13.20
0.10
|
377,400 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
#616 | 24/11/2021 |
13.10
0
|
324,600 | 13 | 13.40 | 12.90 | 0 | 0 | 0 |
#617 | 23/11/2021 |
13.10
-0.50
|
367,900 | 13.50 | 13.60 | 13 | 0 | 0 | 0 |
#618 | 22/11/2021 |
13.60
-0.40
|
490,000 | 14.10 | 14.30 | 13.40 | 0 | 0 | 0 |
#619 | 19/11/2021 |
14
-0.40
|
323,300 | 14.40 | 14.50 | 13.90 | 0 | 0 | 0 |
#620 | 18/11/2021 |
14.40
-0.20
|
508,300 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
#621 | 17/11/2021 |
14.60
0
|
358,500 | 14 | 14.70 | 14 | 0 | 0 | 0 |
#622 | 16/11/2021 |
14.60
0.10
|
548,200 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
#623 | 15/11/2021 |
14.50
0.10
|
307,300 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
#624 | 12/11/2021 |
14.40
-0.10
|
505,200 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
#625 | 11/11/2021 |
14.50
-0.30
|
455,300 | 14.60 | 14.80 | 14.20 | 0 | 0 | 0 |
#626 | 10/11/2021 |
14.80
-0.10
|
347,900 | 15 | 15.10 | 14.60 | 0 | 0 | 0 |
#627 | 09/11/2021 |
14.90
0.30
|
582,300 | 14.60 | 15.10 | 14.60 | 0 | 0 | 0 |
#628 | 08/11/2021 |
14.60
0
|
430,200 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
#629 | 05/11/2021 |
14.60
0.20
|
246,700 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
#630 | 04/11/2021 |
14.40
0
|
294,200 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
#631 | 03/11/2021 |
14.40
0
|
298,000 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
#632 | 02/11/2021 |
14.40
-0.40
|
404,700 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
#633 | 01/11/2021 |
14.80
0.10
|
437,200 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
#634 | 29/10/2021 |
14.70
-0.20
|
280,400 | 15 | 15 | 14.60 | 0 | 0 | 0 |
#635 | 28/10/2021 |
14.90
-0.10
|
265,500 | 15 | 15.10 | 14.80 | 0 | 0 | 0 |
#636 | 27/10/2021 |
15
-0.10
|
287,500 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
#637 | 26/10/2021 |
15.10
0
|
319,400 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
#638 | 25/10/2021 |
15.10
-0.10
|
494,900 | 15.20 | 15.50 | 14.90 | 0 | 0 | 0 |
#639 | 22/10/2021 |
15.20
0.20
|
106,800 | 15 | 15.30 | 15 | 0 | 0 | 0 |
#640 | 21/10/2021 |
15
0
|
94,800 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
#641 | 20/10/2021 |
15
0
|
116,400 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
#642 | 19/10/2021 |
15
0
|
99,700 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
#643 | 18/10/2021 |
15
0
|
90,400 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
#644 | 15/10/2021 |
15
-0.10
|
172,300 | 15.10 | 15.30 | 15 | 0 | 0 | 0 |
#645 | 14/10/2021 |
15.10
0
|
113,000 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
#646 | 13/10/2021 |
15.10
0.10
|
172,200 | 17 | 17 | 14.90 | 0 | 0 | 0 |
#647 | 12/10/2021 |
15
0
|
201,200 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
#648 | 11/10/2021 |
15
-0.10
|
347,800 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
#649 | 08/10/2021 |
15.10
-0.30
|
91,600 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
#650 | 07/10/2021 |
15.40
0.10
|
155,900 | 15.30 | 15.50 | 15.20 | 0 | 0 | 0 |
#651 | 06/10/2021 |
15.30
0.10
|
172,000 | 15 | 15.40 | 15 | 0 | 0 | 0 |
#652 | 05/10/2021 |
15.20
0.10
|
322,500 | 15 | 15.40 | 15 | 0 | 0 | 0 |
#653 | 04/10/2021 |
15.10
-0.40
|
141,000 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
#654 | 01/10/2021 |
15.50
-0.20
|
168,600 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
#655 | 30/09/2021 |
15.70
-0.20
|
57,000 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
#656 | 29/09/2021 |
15.90
0.30
|
199,200 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
#657 | 28/09/2021 |
15.60
0.10
|
189,300 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 |
#658 | 27/09/2021 |
15.50
0.40
|
291,900 | 15.10 | 15.60 | 15 | 0 | 0 | 0 |
#659 | 24/09/2021 |
15.10
-0.30
|
72,900 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
#660 | 23/09/2021 |
15.40
-1.40
|
104,100 | 16.80 | 16.80 | 15.20 | 0 | 0 | 0 |
#661 | 22/09/2021 |
16.80
-1.80
|
350,800 | 18 | 18 | 16.80 | 0 | 0 | 0 |
#662 | 21/09/2021 |
18.60
-0.30
|
760,800 | 19.30 | 20.40 | 18.50 | 0 | 0 | 0 |
#663 | 20/09/2021 |
18.90
1.20
|
658,100 | 20.30 | 20.30 | 18.80 | 0 | 0 | 0 |
#664 | 17/09/2021 |
17.70
2.30
|
114,900 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
#665 | 16/09/2021 |
15.40
4.40
|
1,800 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#666 | 15/09/2021 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#667 | 14/09/2021 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#668 | 13/09/2021 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#669 | 10/09/2021 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#670 | 09/09/2021 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#671 | 08/09/2021 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |