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) |
-0.10 | -1.28% | 15,422,700 | -299 | -0.0 |
7.60
7.90
7.70
|
2 tháng
(2024-07-22) |
-0.40 | -4.94% | 37,092,100 | 46,799 | 0.4 |
7.60
8.10
7.70
|
3 tháng
(2024-06-20) |
-0.70 | -8.33% | 60,455,500 | 46,799 | 0.4 |
7.60
8.40
7.70
|
6 tháng
(2024-03-22) |
-0.40 | -4.94% | 266,741,357 | -84,843,184 | -882.5 |
7.50
9.10
7.70
|
12 tháng
(2023-09-25) |
-0.80 | -9.41% | 415,200,614 | -84,845,184 | -882.5 |
7.50
9.10
7.70
|
24 tháng
(2022-09-29) |
-1.39 | -15.30% | 799,499,393 | -84,933,584 | -883.3 |
5.55
9.60
7.70
|
36 tháng
(2021-10-04) |
-6.10 | -44.22% | 1,294,480,107 | -84,765,584 | -880.6 |
5.55
16.55
7.70
|
60 tháng
(2020-12-28) |
-1.32 | -14.67% | 1,853,638,065 | -84,765,584 | -880.6 |
5.55
16.84
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
15.82
|
3,107,531 | 14.81 | 16.30 | 14.81 | 0 | 0 | 0 |
25/11/2021 |
16.16
|
4,011,387 | 16.50 | 16.50 | 15.89 | 0 | 0 | 0 |
24/11/2021 |
16.30
|
11,773,565 | 15.49 | 16.50 | 14.88 | 0 | 0 | 0 |
23/11/2021 |
15.08
|
1,953,114 | 15.49 | 15.49 | 14.68 | 0 | 0 | 0 |
22/11/2021 |
15.29
|
7,425,098 | 14.28 | 15.76 | 14.28 | 0 | 0 | 0 |
19/11/2021 |
14.48
|
3,821,388 | 14.01 | 14.81 | 14.01 | 0 | 0 | 0 |
18/11/2021 |
14.07
|
1,706,396 | 14.01 | 14.34 | 11.99 | 0 | 0 | 0 |
17/11/2021 |
14.14
|
1,162,710 | 14.21 | 14.21 | 14.01 | 0 | 0 | 0 |
16/11/2021 |
14.07
|
1,259,536 | 12.46 | 14.34 | 12.46 | 0 | 0 | 0 |
15/11/2021 |
14.14
|
1,394,029 | 11.99 | 16.09 | 11.99 | 0 | 0 | 0 |
12/11/2021 |
14.34
|
1,484,280 | 13.87 | 14.34 | 13.87 | 0 | 0 | 0 |
11/11/2021 |
14.14
|
2,920,142 | 14.41 | 14.41 | 13.87 | 0 | 0 | 0 |
10/11/2021 |
14.41
|
1,800,883 | 14.61 | 14.68 | 14.21 | 0 | 0 | 0 |
09/11/2021 |
14.61
|
3,071,611 | 15.15 | 15.22 | 14.41 | 0 | 0 | 0 |
08/11/2021 |
15.35
|
5,122,248 | 15.42 | 15.62 | 15.08 | 0 | 0 | 0 |
05/11/2021 |
15.42
|
2,347,852 | 15.49 | 15.82 | 15.29 | 0 | 0 | 0 |
04/11/2021 |
15.69
|
3,339,916 | 16.16 | 16.16 | 15.56 | 0 | 0 | 0 |
03/11/2021 |
15.69
|
8,675,121 | 15.02 | 16.36 | 14.81 | 0 | 0 | 0 |
02/11/2021 |
14.81
|
5,279,714 | 14.81 | 15.08 | 14.55 | 0 | 0 | 0 |
01/11/2021 |
14.61
|
2,903,547 | 14.48 | 14.68 | 14.41 | 0 | 0 | 0 |
29/10/2021 |
14.48
|
2,171,755 | 13.54 | 14.61 | 13.54 | 0 | 0 | 0 |
28/10/2021 |
14.41
|
2,252,543 | 14.55 | 14.75 | 14.34 | 0 | 0 | 0 |
27/10/2021 |
14.48
|
2,600,085 | 11.99 | 14.81 | 11.99 | 0 | 0 | 0 |
26/10/2021 |
14.01
|
1,239,893 | 14.01 | 14.01 | 13.80 | 0 | 0 | 0 |
25/10/2021 |
13.87
|
1,186,289 | 13.80 | 14.14 | 13.80 | 0 | 0 | 0 |
22/10/2021 |
14.14
|
938,393 | 13.80 | 14.28 | 13.80 | 0 | 0 | 0 |
21/10/2021 |
14.21
|
922,848 | 14.01 | 14.28 | 14.01 | 0 | 0 | 0 |
20/10/2021 |
14.14
|
1,382,027 | 13.80 | 14.28 | 13.80 | 0 | 0 | 0 |
19/10/2021 |
14.07
|
770,584 | 13.80 | 14.21 | 13.80 | 0 | 0 | 0 |
18/10/2021 |
14.14
|
1,029,405 | 13.80 | 14.34 | 13.80 | 0 | 0 | 0 |
15/10/2021 |
14.28
|
1,620,327 | 13.47 | 14.34 | 13.47 | 0 | 0 | 0 |
14/10/2021 |
14.21
|
1,576,654 | 13.47 | 14.41 | 13.47 | 0 | 0 | 0 |
13/10/2021 |
14.21
|
785,298 | 12.12 | 14.28 | 12.12 | 0 | 0 | 0 |
12/10/2021 |
14.21
|
809,702 | 11.99 | 14.48 | 11.99 | 0 | 0 | 0 |
11/10/2021 |
14.28
|
1,348,518 | 13.87 | 14.28 | 13.87 | 0 | 0 | 0 |
08/10/2021 |
13.94
|
782,347 | 13.80 | 14.01 | 11.85 | 0 | 0 | 0 |
07/10/2021 |
13.94
|
663,189 | 14.01 | 14.07 | 13.87 | 0 | 0 | 0 |
06/10/2021 |
13.94
|
722,082 | 13.87 | 13.94 | 13.74 | 0 | 0 | 0 |
05/10/2021 |
13.87
|
784,574 | 13.74 | 13.94 | 13.67 | 0 | 0 | 0 |
04/10/2021 |
13.80
|
2,499,832 | 13.87 | 13.94 | 13.67 | 0 | 0 | 0 |
01/10/2021 |
13.87
|
1,924,284 | 14.14 | 14.24 | 13.80 | 0 | 0 | 0 |
30/09/2021 |
14.21
|
1,064,206 | 14.01 | 14.28 | 14.01 | 0 | 0 | 0 |
29/09/2021 |
14.01
|
1,209,946 | 14.14 | 14.21 | 13.87 | 0 | 0 | 0 |
28/09/2021 |
14.34
|
1,585,885 | 14.14 | 14.34 | 13.80 | 0 | 0 | 0 |
27/09/2021 |
14.21
|
1,798,475 | 14.81 | 15.08 | 14.14 | 0 | 0 | 0 |
24/09/2021 |
14.81
|
4,323,552 | 14.68 | 15.08 | 14.61 | 0 | 0 | 0 |
23/09/2021 |
14.68
|
4,084,514 | 14.41 | 14.81 | 14.21 | 0 | 0 | 0 |
22/09/2021 |
14.34
|
1,265,745 | 14.07 | 14.34 | 14.07 | 0 | 0 | 0 |
21/09/2021 |
14.14
|
2,124,766 | 14.41 | 14.41 | 14.01 | 0 | 0 | 0 |
20/09/2021 |
14.41
|
3,371,542 | 14.14 | 14.75 | 14.07 | 0 | 0 | 0 |
17/09/2021 |
14.07
|
2,199,215 | 13.80 | 14.21 | 13.80 | 0 | 0 | 0 |
16/09/2021 |
13.94
|
992,052 | 13.80 | 13.94 | 13.67 | 0 | 0 | 0 |
15/09/2021 |
13.74
|
1,178,072 | 13.54 | 13.87 | 13.47 | 0 | 0 | 0 |
14/09/2021 |
13.60
|
959,367 | 13.67 | 13.74 | 13.54 | 0 | 0 | 0 |
13/09/2021 |
13.74
|
1,300,468 | 13.94 | 13.94 | 13.60 | 0 | 0 | 0 |
10/09/2021 |
13.94
|
1,618,521 | 14.28 | 14.48 | 13.87 | 0 | 0 | 0 |
09/09/2021 |
14.01
|
1,401,505 | 14.07 | 14.07 | 13.87 | 0 | 0 | 0 |
08/09/2021 |
14.07
|
1,270,371 | 14.41 | 15.15 | 14.01 | 0 | 0 | 0 |
07/09/2021 |
14.14
|
3,923,538 | 13.74 | 14.41 | 13.74 | 0 | 0 | 0 |
06/09/2021 |
13.67
|
2,021,081 | 13.60 | 13.74 | 13.54 | 0 | 0 | 0 |
01/09/2021 |
13.60
|
1,651,735 | 13.67 | 13.74 | 13.47 | 0 | 0 | 0 |
31/08/2021 |
13.67
|
1,389,468 | 13.80 | 14.01 | 13.60 | 0 | 0 | 0 |
30/08/2021 |
13.80
|
1,454,097 | 13.67 | 14.14 | 13.47 | 0 | 0 | 0 |
27/08/2021 |
13.67
|
1,801,449 | 13.47 | 13.74 | 13.33 | 0 | 0 | 0 |
26/08/2021 |
13.74
|
981,496 | 13.80 | 14.07 | 13.54 | 0 | 0 | 0 |
25/08/2021 |
13.80
|
878,912 | 13.67 | 13.80 | 13.47 | 0 | 0 | 0 |
24/08/2021 |
13.67
|
1,672,258 | 13.60 | 13.80 | 13.47 | 0 | 0 | 0 |
23/08/2021 |
13.60
|
2,733,229 | 13.94 | 14.34 | 13.54 | 0 | 0 | 0 |
20/08/2021 |
13.94
|
3,606,154 | 14.81 | 14.81 | 13.67 | 0 | 0 | 0 |
19/08/2021 |
14.81
|
2,105,819 | 14.95 | 14.95 | 14.61 | 0 | 0 | 0 |
18/08/2021 |
15.02
|
1,163,721 | 15.08 | 15.08 | 12.86 | 0 | 0 | 0 |
17/08/2021 |
15.08
|
2,728,245 | 14.88 | 15.29 | 14.81 | 0 | 0 | 0 |
16/08/2021 |
14.88
|
2,438,889 | 14.41 | 14.95 | 14.34 | 0 | 0 | 0 |
13/08/2021 |
14.61
|
2,317,528 | 14.75 | 14.75 | 14.14 | 0 | 0 | 0 |
12/08/2021 |
14.75
|
1,754,540 | 14.75 | 14.88 | 14.61 | 0 | 0 | 0 |
11/08/2021 |
14.75
|
2,454,317 | 14.81 | 15.02 | 14.61 | 0 | 0 | 0 |
10/08/2021 |
14.81
|
3,098,059 | 14.28 | 14.81 | 14.21 | 0 | 0 | 0 |
09/08/2021 |
14.21
|
1,790,083 | 14.14 | 14.34 | 13.94 | 0 | 0 | 0 |
06/08/2021 |
14.21
|
2,064,740 | 14.28 | 14.34 | 14.14 | 0 | 0 | 0 |
05/08/2021 |
14.28
|
1,216,091 | 14.07 | 14.34 | 12.12 | 0 | 0 | 0 |
04/08/2021 |
14.21
|
1,607,435 | 14.21 | 14.34 | 14.07 | 0 | 0 | 0 |
03/08/2021 |
14.34
|
3,199,606 | 14.01 | 14.41 | 13.80 | 0 | 0 | 0 |
02/08/2021 |
14.01
|
2,258,126 | 13.94 | 15.76 | 13.60 | 0 | 0 | 0 |
30/07/2021 |
13.94
|
2,167,381 | 13.54 | 13.94 | 13.54 | 0 | 0 | 0 |
29/07/2021 |
13.60
|
2,329,717 | 12.79 | 13.60 | 12.79 | 0 | 0 | 0 |
28/07/2021 |
12.79
|
832,637 | 13.00 | 13.00 | 10.98 | 0 | 0 | 0 |
27/07/2021 |
13.00
|
1,118,235 | 12.73 | 13.06 | 12.73 | 0 | 0 | 0 |
26/07/2021 |
12.73
|
1,263,142 | 12.79 | 12.86 | 12.46 | 0 | 0 | 0 |
23/07/2021 |
12.93
|
1,554,394 | 13.27 | 15.02 | 12.79 | 0 | 0 | 0 |
22/07/2021 |
13.27
|
1,509,569 | 13.00 | 13.27 | 12.66 | 0 | 0 | 0 |
21/07/2021 |
12.93
|
1,264,744 | 12.12 | 13.27 | 12.12 | 0 | 0 | 0 |
20/07/2021 |
13.00
|
2,781,242 | 12.12 | 13.13 | 12.05 | 0 | 0 | 0 |
19/07/2021 |
12.46
|
4,841,235 | 14.01 | 14.07 | 12.26 | 0 | 0 | 0 |
16/07/2021 |
14.14
|
1,384,386 | 14.34 | 15.08 | 14.07 | 0 | 0 | 0 |
15/07/2021 |
14.34
|
1,554,309 | 13.80 | 14.48 | 13.74 | 0 | 0 | 0 |
14/07/2021 |
13.94
|
3,117,444 | 14.68 | 14.75 | 13.60 | 0 | 0 | 0 |
13/07/2021 |
14.68
|
2,448,132 | 14.75 | 15.08 | 14.21 | 0 | 0 | 0 |
12/07/2021 |
14.55
|
4,378,431 | 15.82 | 15.89 | 13.47 | 0 | 0 | 0 |
09/07/2021 |
15.82
|
7,478,023 | 15.15 | 16.36 | 14.88 | 0 | 0 | 0 |
08/07/2021 |
15.15
|
2,408,100 | 15.69 | 15.69 | 15.08 | 0 | 0 | 0 |