Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 313,400 | -1,900 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 827,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-21) |
-1.85 | -13.45% | 1,683,600 | -1,100 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,743,200 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,539,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-30) |
-2.06 | -14.74% | 38,627,900 | -159,152 | -1.0 |
8.15
15.55
11.90
|
36 tháng
(2021-10-05) |
-0.17 | -1.37% | 110,118,300 | -541,811 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-16) |
-0.40 | -3.22% | 145,943,810 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
15.54
|
224,100 | 15.36 | 15.68 | 15.36 | 0 | 0 | 0 |
25/11/2021 |
15.36
|
200,600 | 15.54 | 16.00 | 15.36 | 0 | 0 | 0 |
24/11/2021 |
15.54
|
401,800 | 14.72 | 15.72 | 14.99 | 0 | 62,200 | -1.0 |
23/11/2021 |
14.72
|
124,000 | 13.99 | 14.81 | 13.80 | 0 | 10,800 | -0.2 |
22/11/2021 |
13.99
|
271,100 | 14.99 | 15.26 | 13.99 | 300 | 13,000 | -0.2 |
19/11/2021 |
14.99
|
363,900 | 15.68 | 15.68 | 14.72 | 12,000 | 0 | 0.2 |
18/11/2021 |
15.68
|
145,300 | 16.00 | 16.45 | 15.63 | 5,400 | 2,000 | 0.1 |
17/11/2021 |
16.00
|
256,400 | 15.86 | 16.18 | 15.36 | 300 | 8,000 | -0.1 |
16/11/2021 |
15.86
|
249,300 | 16.27 | 16.27 | 15.72 | 0 | 0 | 0 |
15/11/2021 |
16.27
|
224,900 | 16.59 | 16.91 | 15.95 | 3,800 | 4,800 | -0.0 |
12/11/2021 |
16.59
|
312,800 | 15.72 | 16.82 | 15.45 | 6,600 | 10,000 | -0.1 |
11/11/2021 |
15.72
|
316,000 | 15.45 | 15.81 | 15.26 | 0 | 10,000 | -0.2 |
10/11/2021 |
15.45
|
245,400 | 15.45 | 15.72 | 15.17 | 200 | 5,000 | 0 |
09/11/2021 |
15.45
|
231,900 | 15.68 | 15.68 | 14.63 | 10,000 | 500 | 0.2 |
08/11/2021 |
15.68
|
353,200 | 15.63 | 16.09 | 15.26 | 0 | 6,200 | -0.1 |
05/11/2021 |
15.63
|
479,400 | 14.76 | 15.77 | 14.76 | 0 | 10,000 | -0.2 |
04/11/2021 |
14.76
|
371,500 | 13.80 | 14.76 | 13.53 | 17,800 | 4,100 | 0.3 |
03/11/2021 |
13.80
|
198,000 | 14.63 | 14.81 | 13.62 | 14,400 | 0 | 0.2 |
02/11/2021 |
14.63
|
379,200 | 13.89 | 14.63 | 13.71 | 0 | 2,000 | -0.0 |
01/11/2021 |
13.89
|
492,600 | 13.89 | 14.17 | 13.21 | 17,600 | 10,600 | 0.1 |
29/10/2021 |
13.89
|
225,200 | 13.76 | 13.99 | 13.53 | 20,000 | 1,900 | 0.3 |
28/10/2021 |
13.76
|
485,000 | 13.21 | 14.03 | 13.35 | 200 | 86,200 | -1.3 |
27/10/2021 |
13.21
|
578,400 | 12.39 | 13.21 | 12.39 | 0 | 31,400 | -0.5 |
26/10/2021 |
12.39
|
110,700 | 12.52 | 12.66 | 12.25 | 0 | 4,400 | -0.1 |
25/10/2021 |
12.52
|
156,100 | 12.25 | 12.80 | 12.25 | 100 | 0 | 0.0 |
22/10/2021 |
12.25
|
82,700 | 12.29 | 12.43 | 11.97 | 0 | 0 | 0 |
21/10/2021 |
12.29
|
131,100 | 11.88 | 12.34 | 11.79 | 0 | 0 | 0 |
20/10/2021 |
11.88
|
77,900 | 11.88 | 11.97 | 11.79 | 0 | 0 | 0 |
19/10/2021 |
11.88
|
34,100 | 11.93 | 11.93 | 11.84 | 200 | 0 | 0.0 |
18/10/2021 |
11.93
|
42,200 | 11.97 | 12.16 | 11.93 | 0 | 0 | 0 |
15/10/2021 |
11.97
|
72,200 | 12.02 | 12.11 | 11.88 | 0 | 0 | 0 |
14/10/2021 |
12.02
|
46,400 | 12.16 | 12.16 | 11.97 | 500 | 0 | 0.0 |
13/10/2021 |
12.16
|
73,400 | 12.16 | 12.34 | 11.93 | 0 | 0 | 0 |
12/10/2021 |
12.16
|
75,200 | 12.29 | 12.34 | 12.07 | 500 | 10,000 | -0.1 |
11/10/2021 |
12.29
|
152,600 | 12.20 | 12.43 | 12.25 | 0 | 3,000 | 0 |
08/10/2021 |
12.20
|
174,000 | 12.02 | 12.34 | 12.11 | 1,000 | 0 | 0.0 |
07/10/2021 |
12.02
|
67,300 | 11.93 | 12.07 | 11.79 | 0 | 0 | 0 |
06/10/2021 |
11.93
|
53,500 | 12.07 | 12.11 | 11.84 | 0 | 0 | 0 |
05/10/2021 |
12.07
|
67,800 | 11.97 | 12.20 | 12.02 | 500 | 0 | 0.0 |
04/10/2021 |
11.97
|
116,600 | 11.70 | 12.16 | 11.65 | 0 | 100 | -0.0 |
01/10/2021 |
11.70
|
32,700 | 11.56 | 11.79 | 11.61 | 154,339 | 154,339 | 0 |
30/09/2021 |
11.56
|
76,200 | 11.56 | 11.88 | 11.56 | 0 | 0 | 0 |
29/09/2021 |
11.56
|
69,800 | 11.75 | 11.75 | 11.56 | 1,600 | 100 | 0.0 |
28/09/2021 |
11.75
|
57,100 | 11.65 | 11.79 | 11.52 | 17,000 | 3,000 | 0.2 |
27/09/2021 |
11.65
|
73,900 | 11.97 | 11.97 | 11.65 | 200 | 0 | 0.0 |
24/09/2021 |
11.97
|
77,800 | 12.34 | 12.34 | 11.88 | 200 | 0 | 0.0 |
23/09/2021 |
12.34
|
269,200 | 12.34 | 12.75 | 12.34 | 1,000 | 0 | 0.0 |
22/09/2021 |
12.34
|
229,700 | 11.70 | 12.34 | 11.56 | 7,000 | 5,000 | 0.0 |
21/09/2021 |
11.70
|
79,900 | 11.84 | 11.84 | 11.52 | 1,600 | 0 | 0.0 |
20/09/2021 |
11.84
|
78,200 | 11.79 | 11.88 | 11.75 | 0 | 3,900 | -0.1 |
17/09/2021 |
11.79
|
70,500 | 11.75 | 11.97 | 11.75 | 100 | 0 | 0.0 |
16/09/2021 |
11.75
|
82,900 | 11.79 | 12.07 | 11.75 | 0 | 5,600 | -0.1 |
15/09/2021 |
11.79
|
109,800 | 11.70 | 11.88 | 11.43 | 14,000 | 0 | 0.2 |
14/09/2021 |
11.70
|
106,100 | 11.84 | 12.07 | 11.65 | 30,000 | 0 | 0.4 |
13/09/2021 |
11.84
|
135,500 | 11.97 | 12.16 | 11.70 | 7,000 | 1,000 | 0.1 |
10/09/2021 |
11.97
|
86,200 | 12.07 | 12.48 | 11.97 | 1,500 | 0 | 0.0 |
09/09/2021 |
12.07
|
118,700 | 11.97 | 12.07 | 11.65 | 0 | 0 | 0 |
08/09/2021 |
11.97
|
103,400 | 12.11 | 12.11 | 11.75 | 12,000 | 700 | 0.1 |
07/09/2021 |
12.11
|
204,400 | 12.48 | 12.75 | 11.97 | 19,600 | 2,900 | 0.2 |
06/09/2021 |
12.48
|
426,000 | 11.70 | 12.48 | 11.97 | 500 | 15,800 | -0.2 |
01/09/2021 |
11.70
|
69,400 | 11.84 | 11.84 | 11.52 | 0 | 400 | -0.0 |
31/08/2021 |
11.84
|
239,400 | 11.75 | 11.97 | 11.79 | 0 | 13,700 | -0.2 |
30/08/2021 |
11.75
|
190,600 | 11.01 | 11.75 | 11.06 | 0 | 26,500 | -0.3 |
27/08/2021 |
11.01
|
44,800 | 10.88 | 11.06 | 10.79 | 9,100 | 2,900 | 0.1 |
26/08/2021 |
10.88
|
55,800 | 10.83 | 11.15 | 10.69 | 3,200 | 0 | 0.0 |
25/08/2021 |
10.83
|
55,600 | 10.88 | 10.88 | 10.69 | 3,000 | 0 | 0.0 |
24/08/2021 |
10.88
|
89,900 | 10.97 | 10.97 | 10.79 | 10,800 | 0 | 0.1 |
23/08/2021 |
10.97
|
72,700 | 11.33 | 11.38 | 10.88 | 4,000 | 0 | 0.0 |
20/08/2021 |
11.33
|
153,500 | 11.65 | 11.79 | 11.24 | 0 | 30,000 | -0.4 |
19/08/2021 |
11.65
|
122,700 | 11.52 | 11.79 | 11.33 | 5,800 | 19,200 | -0.2 |
18/08/2021 |
11.52
|
59,200 | 11.70 | 11.79 | 11.52 | 0 | 0 | 0 |
17/08/2021 |
11.70
|
132,500 | 11.56 | 11.84 | 11.52 | 0 | 5,300 | -0.1 |
16/08/2021 |
11.56
|
252,600 | 11.06 | 11.70 | 11.24 | 3,000 | 0 | 0.0 |
13/08/2021 |
11.06
|
94,600 | 11.11 | 11.20 | 10.88 | 0 | 0 | 0 |
12/08/2021 |
11.11
|
81,500 | 11.33 | 11.33 | 10.88 | 0 | 0 | 0 |
11/08/2021 |
11.33
|
122,200 | 10.79 | 11.43 | 10.83 | 0 | 1,700 | -0.0 |
10/08/2021 |
10.79
|
67,700 | 10.60 | 10.88 | 10.56 | 0 | 500 | -0.0 |
09/08/2021 |
10.60
|
64,000 | 10.60 | 10.60 | 10.51 | 0 | 0 | 0 |
06/08/2021 |
10.60
|
82,300 | 10.60 | 10.74 | 10.60 | 6,500 | 0 | 0.1 |
05/08/2021 |
10.60
|
48,000 | 10.42 | 10.69 | 10.33 | 0 | 0 | 0 |
04/08/2021 |
10.42
|
56,200 | 10.42 | 10.42 | 10.28 | 0 | 0 | 0 |
03/08/2021 |
10.42
|
60,700 | 10.42 | 10.51 | 10.24 | 0 | 3,900 | -0.0 |
02/08/2021 |
10.42
|
40,100 | 10.56 | 10.74 | 10.37 | 0 | 0 | 0 |
30/07/2021 |
10.56
|
46,000 | 10.51 | 10.60 | 10.42 | 1,000 | 0 | 0.0 |
29/07/2021 |
10.51
|
22,900 | 10.60 | 10.69 | 10.51 | 0 | 0 | 0 |
28/07/2021 |
10.60
|
51,600 | 10.60 | 10.79 | 10.56 | 8,900 | 2,000 | 0.1 |
27/07/2021 |
10.60
|
58,200 | 10.42 | 10.60 | 10.33 | 0 | 0 | 0 |
26/07/2021 |
10.42
|
9,100 | 10.56 | 10.56 | 10.15 | 0 | 0 | 0 |
23/07/2021 |
10.56
|
7,400 | 10.65 | 10.69 | 10.56 | 0 | 0 | 0 |
22/07/2021 |
10.65
|
30,500 | 10.37 | 10.69 | 10.42 | 19,000 | 3,000 | 0.2 |
21/07/2021 |
10.37
|
12,500 | 10.33 | 10.51 | 10.37 | 0 | 0 | 0 |
20/07/2021 |
10.33
|
11,500 | 10.19 | 10.33 | 10.05 | 0 | 0 | 0 |
19/07/2021 |
10.19
|
37,700 | 10.56 | 10.56 | 9.87 | 9,500 | 0 | 0.1 |
16/07/2021 |
10.56
|
25,600 | 10.56 | 10.60 | 10.42 | 200 | 0 | 0.0 |
15/07/2021 |
10.56
|
3,900 | 10.47 | 10.56 | 10.33 | 0 | 0 | 0 |
14/07/2021 |
10.47
|
12,200 | 10.51 | 10.69 | 10.19 | 0 | 1,000 | -0.0 |
13/07/2021 |
10.51
|
12,600 | 10.05 | 10.69 | 10.05 | 4,800 | 0 | 0.1 |
12/07/2021 |
10.05
|
56,300 | 10.56 | 10.56 | 9.87 | 8,200 | 0 | 0.1 |
09/07/2021 |
10.56
|
54,400 | 10.83 | 10.83 | 10.56 | 7,000 | 0 | 0.1 |
08/07/2021 |
10.83
|
34,600 | 10.97 | 10.97 | 10.79 | 1,000 | 0 | 0 |