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) |
-0.50 | -4.17% | 22,200 | 3,000 | 0.0 |
11.50
13.50
11.50
|
2 tháng
(2024-03-21) |
-1.60 | -12.21% | 56,400 | 8,200 | 0.1 |
11.50
13.50
11.50
|
3 tháng
(2024-02-19) |
-3.50 | -23.33% | 133,100 | -8,100 | -0.1 |
11.50
15
11.50
|
6 tháng
(2023-11-20) |
-1.10 | -8.73% | 532,100 | 74,971,300 | 1,262.8 |
11.50
15.80
11.50
|
12 tháng
(2023-05-24) |
1.90 | 19.79% | 1,216,261 | 74,986,700 | 1,263.0 |
9.10
15.80
11.50
|
24 tháng
(2022-05-30) |
1.20 | 11.65% | 2,283,108 | 75,079,100 | 1,264.0 |
7.30
15.80
11.50
|
36 tháng
(2021-06-03) |
-1.30 | -10.16% | 5,432,159 | 75,091,700 | 1,264.1 |
7.30
17.50
11.50
|
60 tháng
(2021-03-10) |
-3.60 | -23.84% | 5,819,761 | 75,097,000 | 1,264.2 |
7.30
18.60
11.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#701 | 08/07/2021 |
12.60
0
|
1,600 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
#702 | 07/07/2021 |
12.60
-0.70
|
1,000 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
#703 | 06/07/2021 |
13.30
-0.40
|
8,810 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
#704 | 05/07/2021 |
13.70
0
|
150 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
#705 | 02/07/2021 |
13.70
0.10
|
2,110 | 13.60 | 14 | 13.50 | 0 | 0 | 0 |
#706 | 01/07/2021 |
13.60
0.10
|
3,620 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
#707 | 30/06/2021 |
13.50
-0.50
|
3,930 | 14 | 14 | 13.50 | 0 | 0 | 0 |
#708 | 29/06/2021 |
14
0.10
|
5,000 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
#709 | 28/06/2021 |
13.90
-0.20
|
8,760 | 14.10 | 14.20 | 13.90 | 0 | 5,300 | -0.1 |
#710 | 25/06/2021 |
14.10
0
|
1,700 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
#711 | 24/06/2021 |
14.10
0
|
5,710 | 14.10 | 14.30 | 13.90 | 0 | 0 | 0 |
#712 | 23/06/2021 |
14.10
0
|
7,025 | 14.10 | 14.60 | 14.10 | 0 | 0 | 0 |
#713 | 22/06/2021 |
14.10
-0.20
|
5,000 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
#714 | 21/06/2021 |
14.30
0
|
5,800 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
#715 | 18/06/2021 |
14.30
0.10
|
2,207 | 14.20 | 14.90 | 14.30 | 0 | 0 | 0 |
#716 | 17/06/2021 |
14.20
-0.80
|
11,100 | 15 | 15 | 13.20 | 0 | 400 | -0.0 |
#717 | 16/06/2021 |
15
0.20
|
12,005 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
#718 | 15/06/2021 |
14.80
0.60
|
21,157 | 14.20 | 15 | 14.40 | 0 | 0 | 0 |
#719 | 14/06/2021 |
14.20
0.40
|
21,980 | 13.80 | 14.20 | 13.80 | 0 | 200 | -0.0 |
#720 | 11/06/2021 |
13.80
-0.20
|
3,833 | 14 | 14.50 | 13.50 | 0 | 0 | 0 |
#721 | 10/06/2021 |
14
-0.50
|
1,839 | 14.50 | 14.50 | 13.10 | 0 | 0 | 0 |
#722 | 09/06/2021 |
14.50
0
|
9,110 | 14.50 | 14.50 | 12.70 | 0 | 0 | 0 |
#723 | 08/06/2021 |
14.50
-0.20
|
20,300 | 14.70 | 15.30 | 14.40 | 0 | 0 | 0 |
#724 | 07/06/2021 |
14.70
1.50
|
19,826 | 13.20 | 14.80 | 13.50 | 400 | 0 | 0.0 |
#725 | 04/06/2021 |
13.20
0.40
|
17,120 | 12.80 | 13.20 | 12.80 | 200 | 0 | 0.0 |
#726 | 03/06/2021 |
12.80
0.30
|
3,400 | 12.50 | 12.90 | 12.20 | 0 | 0 | 0 |
#727 | 02/06/2021 |
12.50
0
|
4,000 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
#728 | 01/06/2021 |
12.50
-0.40
|
3,980 | 12.90 | 12.90 | 11.60 | 0 | 0 | 0 |
#729 | 31/05/2021 |
12.90
0.20
|
3,146 | 12.70 | 13.10 | 12.70 | 0 | 0 | 0 |
#730 | 28/05/2021 |
12.70
0.20
|
4,110 | 12.50 | 12.80 | 12.60 | 0 | 0 | 0 |
#731 | 27/05/2021 |
12.50
-0.20
|
5,300 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
#732 | 26/05/2021 |
12.70
0.30
|
3,600 | 12.40 | 12.80 | 12.40 | 0 | 0 | 0 |
#733 | 25/05/2021 |
12.40
-0.30
|
2,100 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
#734 | 24/05/2021 |
12.70
-0.30
|
1,780 | 13 | 13 | 12.30 | 0 | 0 | 0 |
#735 | 21/05/2021 |
13
-0.10
|
1,500 | 13.10 | 13.70 | 13 | 0 | 0 | 0 |
#736 | 20/05/2021 |
13.10
0.10
|
1,900 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
#737 | 19/05/2021 |
13
0
|
900 | 13 | 13.40 | 13 | 0 | 0 | 0 |
#738 | 18/05/2021 |
13
-0.30
|
3,000 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
#739 | 17/05/2021 |
13.30
0.30
|
1,370 | 13 | 13.30 | 12.60 | 0 | 0 | 0 |
#740 | 14/05/2021 |
13
-0.70
|
2,600 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
#741 | 13/05/2021 |
13.70
0.30
|
1,615 | 13.40 | 13.70 | 12.80 | 0 | 0 | 0 |
#742 | 12/05/2021 |
13.40
0.30
|
5,700 | 13.10 | 13.40 | 13.20 | 0 | 0 | 0 |
#743 | 11/05/2021 |
13.10
1
|
2,600 | 12.10 | 13.10 | 11.90 | 0 | 0 | 0 |
#744 | 10/05/2021 |
12.10
-1
|
2,200 | 13.10 | 13.10 | 11.50 | 0 | 0 | 0 |
#745 | 07/05/2021 |
13.10
0
|
5,200 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
#746 | 06/05/2021 |
13.10
-0.40
|
7,300 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
#747 | 05/05/2021 |
13.50
0
|
3,308 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
#748 | 04/05/2021 |
13.50
-0.40
|
5,900 | 13.90 | 14.30 | 13.30 | 0 | 0 | 0 |
#749 | 29/04/2021 |
13.90
-1.10
|
4,600 | 15 | 15 | 13.90 | 0 | 0 | 0 |
#750 | 28/04/2021 |
15
-0.20
|
2,700 | 15.20 | 15.20 | 13.20 | 0 | 0 | 0 |
#751 | 27/04/2021 |
15.20
-0.10
|
12 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
#752 | 26/04/2021 |
15.30
0.30
|
3,780 | 15 | 15.30 | 13.10 | 0 | 0 | 0 |
#753 | 23/04/2021 |
15
1.50
|
800 | 13.50 | 15.30 | 13.50 | 0 | 0 | 0 |
#754 | 22/04/2021 |
13.50
-0.80
|
13,500 | 14.30 | 14.30 | 13.20 | 0 | 0 | 0 |
#755 | 20/04/2021 |
14.30
-0.10
|
6,150 | 14.40 | 14.70 | 14 | 0 | 0 | 0 |
#756 | 19/04/2021 |
14.40
-0.90
|
19,925 | 15.30 | 15.30 | 14.40 | 0 | 0 | 0 |
#757 | 16/04/2021 |
15.30
-0.20
|
4,554 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
#758 | 15/04/2021 |
15.50
-0.30
|
12,170 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
#759 | 14/04/2021 |
15.80
0
|
4,500 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
#760 | 13/04/2021 |
15.80
-0.10
|
10,112 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
#761 | 12/04/2021 |
15.90
0
|
2,500 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
#762 | 09/04/2021 |
15.90
0.10
|
7,400 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
#763 | 08/04/2021 |
15.80
-0.20
|
5,530 | 16 | 16 | 15.80 | 0 | 0 | 0 |
#764 | 07/04/2021 |
16
-0.20
|
8,735 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
#765 | 06/04/2021 |
16.20
-0.10
|
14,200 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
#766 | 05/04/2021 |
16.30
0.50
|
15,951 | 15.80 | 16.30 | 15.70 | 0 | 0 | 0 |
#767 | 02/04/2021 |
15.80
-0.20
|
6,077 | 16 | 16 | 15.50 | 0 | 0 | 0 |
#768 | 01/04/2021 |
16
0
|
6,955 | 16 | 16.10 | 16 | 0 | 0 | 0 |
#769 | 31/03/2021 |
16
0.20
|
4,460 | 15.80 | 16 | 15.50 | 0 | 0 | 0 |
#770 | 30/03/2021 |
15.80
-0.20
|
8,960 | 16 | 16 | 15.80 | 0 | 0 | 0 |
#771 | 29/03/2021 |
16
-0.90
|
11,606 | 16.90 | 16.90 | 15.50 | 0 | 0 | 0 |
#772 | 26/03/2021 |
16.90
-0.40
|
0 | 17.30 | 16.90 | 16.90 | 0 | 0 | 0 |
#773 | 25/03/2021 |
17.30
0.30
|
6,215 | 17 | 17.30 | 16.50 | 0 | 0 | 0 |
#774 | 24/03/2021 |
17
-0.90
|
9,027 | 17.90 | 17.90 | 16.80 | 0 | 0 | 0 |
#775 | 23/03/2021 |
17.90
-0.20
|
13,188 | 18.10 | 18.10 | 16.50 | 0 | 0 | 0 |
#776 | 22/03/2021 |
18.10
-0.50
|
13,540 | 18.60 | 18.70 | 17.90 | 5,300 | 0 | 0.1 |
#777 | 19/03/2021 |
18.60
0.90
|
24,088 | 17.70 | 18.90 | 17.50 | 0 | 0 | 0 |
#778 | 18/03/2021 |
17.70
1.70
|
26,371 | 16 | 17.80 | 16 | 0 | 0 | 0 |
#779 | 17/03/2021 |
16
0.60
|
11,340 | 15.40 | 16 | 15.20 | 0 | 0 | 0 |
#780 | 16/03/2021 |
15.40
0
|
4,900 | 15.40 | 15.50 | 15.10 | 0 | 0 | 0 |
#781 | 15/03/2021 |
15.40
0.30
|
8,387 | 15.10 | 15.40 | 15 | 0 | 0 | 0 |
#782 | 12/03/2021 |
15.10
0
|
5,900 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
#783 | 11/03/2021 |
15.10
0
|
6,460 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
#784 | 10/03/2021 |
15.10
0
|
9,900 | 15.10 | 15.40 | 15 | 0 | 0 | 0 |