Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
-2.50 | -15.92% | 89,604 | 0 | 0 |
13
15.70
13.20
|
2 tháng
(2024-03-21) |
-1.50 | -10.20% | 114,505 | 0 | 0 |
13
15.70
13.20
|
3 tháng
(2024-02-20) |
-1.80 | -12% | 183,605 | 0 | 0 |
13
15.70
13.20
|
6 tháng
(2023-11-22) |
-1.20 | -8.33% | 708,606 | 0 | 0 |
13
16
13.20
|
12 tháng
(2023-05-26) |
-3.44 | -20.66% | 1,281,682 | -30,000 | -0.5 |
13
17.32
13.20
|
24 tháng
(2022-05-31) |
-10.19 | -43.57% | 2,917,320 | -1,300 | 0.0 |
13
24.96
13.20
|
36 tháng
(2021-09-14) |
-15.97 | -54.74% | 15,624,509 | 1,000 | 0.3 |
13
32.10
13.20
|
60 tháng
(2021-09-14) |
-15.97 | -54.74% | 15,624,509 | 1,000 | 0.3 |
13
32.10
13.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#601 | 16/12/2021 |
27.40
0.20
|
50,022 | 27.01 | 27.60 | 27.01 | 0 | 0 | 0 |
#602 | 15/12/2021 |
27.21
0.29
|
66,113 | 26.91 | 27.31 | 26.52 | 0 | 0 | 0 |
#603 | 14/12/2021 |
26.91
-0.49
|
82,005 | 27.31 | 27.40 | 26.82 | 0 | 0 | 0 |
#604 | 13/12/2021 |
27.40
0.10
|
113,300 | 27.21 | 27.80 | 27.11 | 0 | 0 | 0 |
#605 | 10/12/2021 |
27.31
0.29
|
48,000 | 27.80 | 27.80 | 26.52 | 0 | 0 | 0 |
#606 | 09/12/2021 |
27.01
0.39
|
13,700 | 26.52 | 27.80 | 26.52 | 0 | 0 | 0 |
#607 | 08/12/2021 |
26.62
0.29
|
60,100 | 26.43 | 26.62 | 26.43 | 0 | 0 | 0 |
#608 | 07/12/2021 |
26.33
0.10
|
42,400 | 26.52 | 27.11 | 22.61 | 0 | 0 | 0 |
#609 | 06/12/2021 |
26.23
-0.78
|
124,400 | 27.11 | 27.11 | 25.94 | 500 | 0 | 0.0 |
#610 | 03/12/2021 |
27.01
-0.69
|
42,400 | 27.70 | 27.70 | 26.91 | 0 | 0 | 0 |
#611 | 02/12/2021 |
27.70
0
|
53,500 | 27.70 | 27.99 | 27.50 | 0 | 0 | 0 |
#612 | 01/12/2021 |
27.70
0.10
|
34,200 | 27.50 | 28.09 | 27.40 | 100 | 0 | 0.0 |
#613 | 30/11/2021 |
27.60
-0.10
|
65,100 | 27.99 | 28.38 | 27.40 | 400 | 0 | 0.0 |
#614 | 29/11/2021 |
27.70
-1.27
|
77,300 | 28.97 | 28.97 | 26.91 | 500 | 0 | 0.0 |
#615 | 26/11/2021 |
28.97
-1.08
|
174,700 | 29.85 | 29.85 | 28.38 | 0 | 0 | 0 |
#616 | 25/11/2021 |
30.05
-0.59
|
87,600 | 30.73 | 30.73 | 29.85 | 500 | 0 | 0.0 |
#617 | 24/11/2021 |
30.63
0.29
|
71,838 | 29.85 | 31.71 | 29.85 | 0 | 1,000 | -0.0 |
#618 | 23/11/2021 |
30.34
-0.49
|
71,300 | 30.73 | 30.73 | 29.36 | 500 | 0 | 0.0 |
#619 | 22/11/2021 |
30.83
-1.27
|
69,100 | 31.81 | 32.79 | 30.34 | 1,200 | 100 | 0.0 |
#620 | 19/11/2021 |
32.10
1.08
|
285,065 | 31.81 | 33.08 | 30.83 | 0 | 500 | -0.0 |
#621 | 18/11/2021 |
31.03
2.45
|
485,900 | 29.26 | 32.20 | 24.37 | 1,200 | 0 | 0.0 |
#622 | 17/11/2021 |
28.58
0.20
|
77,700 | 28.58 | 28.97 | 24.37 | 500 | 0 | 0.0 |
#623 | 16/11/2021 |
28.38
-0.59
|
50,400 | 29.07 | 29.07 | 28.29 | 600 | 0 | 0.0 |
#624 | 15/11/2021 |
28.97
1.08
|
177,232 | 27.89 | 29.36 | 27.89 | 100 | 0 | 0.0 |
#625 | 12/11/2021 |
27.89
0.98
|
42,000 | 27.11 | 28.77 | 27.11 | 0 | 0 | 0 |
#626 | 11/11/2021 |
26.91
0
|
61,100 | 26.82 | 27.80 | 26.62 | 1,000 | 0 | 0.0 |
#627 | 10/11/2021 |
26.91
-0.20
|
20,000 | 26.91 | 27.31 | 26.52 | 0 | 0 | 0 |
#628 | 09/11/2021 |
27.11
-0.10
|
19,000 | 27.21 | 27.31 | 26.52 | 0 | 0 | 0 |
#629 | 08/11/2021 |
27.21
-0.20
|
15,300 | 26.52 | 27.40 | 26.52 | 0 | 0 | 0 |
#630 | 05/11/2021 |
27.40
0.98
|
74,333 | 26.43 | 27.40 | 25.94 | 0 | 0 | 0 |
#631 | 04/11/2021 |
26.43
-0.78
|
60,200 | 26.52 | 26.52 | 26.03 | 0 | 0 | 0 |
#632 | 03/11/2021 |
27.21
-0.20
|
40,500 | 27.40 | 27.50 | 26.43 | 0 | 0 | 0 |
#633 | 02/11/2021 |
27.40
-0.88
|
27,700 | 28.29 | 28.29 | 27.21 | 0 | 0 | 0 |
#634 | 01/11/2021 |
28.29
0.20
|
71,200 | 28.97 | 29.07 | 24.66 | 0 | 0 | 0 |
#635 | 29/10/2021 |
28.09
0.59
|
200,740 | 27.89 | 29.36 | 27.89 | 0 | 0 | 0 |
#636 | 28/10/2021 |
27.50
3.52
|
232,837 | 24.27 | 27.50 | 24.08 | 0 | 0 | 0 |
#637 | 27/10/2021 |
23.98
0
|
7,500 | 24.08 | 24.08 | 23.98 | 0 | 0 | 0 |
#638 | 26/10/2021 |
23.98
-0.29
|
9,700 | 23.98 | 24.37 | 23.98 | 0 | 0 | 0 |
#639 | 25/10/2021 |
24.27
-0.49
|
2,700 | 24.08 | 24.47 | 24.08 | 0 | 0 | 0 |
#640 | 22/10/2021 |
24.76
0.49
|
9,200 | 24.47 | 24.86 | 23.49 | 0 | 0 | 0 |
#641 | 21/10/2021 |
24.27
0.59
|
5,100 | 23.69 | 24.27 | 23.69 | 0 | 0 | 0 |
#642 | 20/10/2021 |
23.69
-0.20
|
7,400 | 23.59 | 23.78 | 23.49 | 0 | 0 | 0 |
#643 | 19/10/2021 |
23.88
0
|
5,601 | 23.98 | 24.37 | 23.78 | 0 | 0 | 0 |
#644 | 18/10/2021 |
23.88
0
|
8,700 | 24.37 | 27.31 | 23.88 | 0 | 0 | 0 |
#645 | 15/10/2021 |
23.88
-0.10
|
1,500 | 23.98 | 23.98 | 23.88 | 0 | 0 | 0 |
#646 | 14/10/2021 |
23.98
0.49
|
6,540 | 24.17 | 24.37 | 23.49 | 0 | 0 | 0 |
#647 | 13/10/2021 |
23.49
0.49
|
7,300 | 23 | 23.49 | 23 | 0 | 400 | -0.0 |
#648 | 12/10/2021 |
23
-0.49
|
6,000 | 23.98 | 23.98 | 22.71 | 0 | 0 | 0 |
#649 | 11/10/2021 |
23.49
0
|
1,300 | 24.47 | 24.47 | 23 | 0 | 0 | 0 |
#650 | 08/10/2021 |
23.49
1.08
|
21,600 | 22.31 | 23.49 | 22.31 | 0 | 0 | 0 |
#651 | 07/10/2021 |
22.41
0.29
|
11,500 | 22.41 | 24.47 | 22.31 | 0 | 0 | 0 |
#652 | 06/10/2021 |
22.12
-0.39
|
5,800 | 22.31 | 22.41 | 22.12 | 300 | 0 | 0.0 |
#653 | 05/10/2021 |
22.51
-0.88
|
11,500 | 22.61 | 22.71 | 22.51 | 0 | 0 | 0 |
#654 | 04/10/2021 |
23.39
0
|
18,310 | 25.45 | 25.45 | 22.51 | 100 | 0 | 0.0 |
#655 | 01/10/2021 |
23.39
0
|
2,600 | 22.41 | 23.88 | 22.41 | 0 | 0 | 0 |
#656 | 30/09/2021 |
23.39
0.29
|
29,100 | 23.10 | 23.49 | 22.12 | 0 | 0 | 0 |
#657 | 29/09/2021 |
23.10
-0.98
|
11,400 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#658 | 28/09/2021 |
24.08
1.08
|
34,600 | 23.49 | 24.08 | 23 | 0 | 0 | 0 |
#659 | 27/09/2021 |
23
-1.86
|
15,405 | 25.06 | 25.06 | 23 | 0 | 0 | 0 |
#660 | 24/09/2021 |
24.86
0.98
|
15,003 | 25.94 | 25.94 | 23.98 | 0 | 0 | 0 |
#661 | 23/09/2021 |
23.88
0.20
|
15,922 | 23.49 | 25.45 | 23.49 | 0 | 0 | 0 |
#662 | 22/09/2021 |
23.69
-1.57
|
10,300 | 23.10 | 25.25 | 23.10 | 0 | 0 | 0 |
#663 | 21/09/2021 |
25.25
-1.17
|
5,400 | 25.64 | 25.64 | 25.25 | 0 | 0 | 0 |
#664 | 20/09/2021 |
26.43
3.72
|
65,400 | 23 | 26.43 | 19.57 | 0 | 0 | 0 |
#665 | 17/09/2021 |
22.71
-1.76
|
106,100 | 24.47 | 24.47 | 22.22 | 0 | 0 | 0 |
#666 | 16/09/2021 |
24.47
-2.94
|
2,700 | 27.60 | 27.60 | 23.69 | 0 | 0 | 0 |
#667 | 15/09/2021 |
27.40
-1.76
|
58,039 | 31.32 | 31.32 | 27.40 | 0 | 0 | 0 |
#668 | 14/09/2021 |
29.17
0
|
296,900 | 41.11 | 41.11 | 24.47 | 0 | 0 | 0 |