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) |
-1.70 | -6.32% | 1,096,700 | 0 | 0 |
24.90
26.90
25.10
|
2 tháng
(2024-07-22) |
-2.20 | -8.03% | 2,351,800 | 0 | 0 |
24.90
28.10
25.10
|
3 tháng
(2024-06-20) |
-0.60 | -2.33% | 4,849,200 | -83,300 | -2.2 |
24.90
28.10
25.10
|
6 tháng
(2024-03-22) |
4.79 | 23.47% | 14,237,233 | -98,000 | -2.5 |
19.86
28.10
25.10
|
12 tháng
(2023-09-25) |
10.12 | 67.14% | 21,032,827 | -193,300 | -3.9 |
13.79
28.10
25.10
|
24 tháng
(2022-09-29) |
12.14 | 92.93% | 67,747,782 | 1,064,260 | 22.2 |
9.65
28.10
25.10
|
36 tháng
(2021-10-04) |
3.68 | 17.10% | 129,818,415 | 830,260 | 18.0 |
9.65
28.10
25.10
|
60 tháng
(2021-04-26) |
16.29 | 182.72% | 160,996,506 | 727,760 | 16.8 |
6.79
28.10
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
14.01
|
100,142 | 14.24 | 14.32 | 13.93 | 0 | 0 | 0 |
25/11/2021 |
14.24
|
178,942 | 14.01 | 14.24 | 13.93 | 0 | 0 | 0 |
24/11/2021 |
14.01
|
145,630 | 14.24 | 14.24 | 13.93 | 0 | 0 | 0 |
23/11/2021 |
14.32
|
143,198 | 13.77 | 14.32 | 13.69 | 0 | 0 | 0 |
22/11/2021 |
13.85
|
474,181 | 14.71 | 14.87 | 13.69 | 0 | 0 | 0 |
19/11/2021 |
14.79
|
380,430 | 15.10 | 15.26 | 14.71 | 0 | 0 | 0 |
18/11/2021 |
15.10
|
214,734 | 15.18 | 15.42 | 14.87 | 0 | 0 | 0 |
17/11/2021 |
15.18
|
287,380 | 15.02 | 15.34 | 14.79 | 0 | 2,300 | -0.0 |
16/11/2021 |
15.02
|
400,983 | 15.42 | 15.42 | 14.87 | 0 | 3,500 | -0.1 |
15/11/2021 |
15.49
|
424,833 | 15.96 | 16.04 | 15.18 | 0 | 1,000 | -0.0 |
12/11/2021 |
15.96
|
377,975 | 16.04 | 16.59 | 15.73 | 0 | 0 | 0 |
11/11/2021 |
15.89
|
1,108,709 | 14.48 | 16.12 | 14.48 | 5,000 | 0 | 0.1 |
10/11/2021 |
14.48
|
166,212 | 14.48 | 14.48 | 14.24 | 0 | 0 | 0 |
09/11/2021 |
14.40
|
250,510 | 14.48 | 14.48 | 14.24 | 0 | 0 | 0 |
08/11/2021 |
14.40
|
280,495 | 14.32 | 14.63 | 14.24 | 2,000 | 0 | 0.0 |
05/11/2021 |
14.40
|
203,416 | 14.48 | 14.48 | 14.24 | 0 | 0 | 0 |
04/11/2021 |
14.56
|
224,390 | 14.24 | 15.42 | 14.24 | 0 | 0 | 0 |
03/11/2021 |
14.01
|
368,975 | 14.48 | 14.48 | 13.93 | 0 | 0 | 0 |
02/11/2021 |
14.56
|
598,996 | 15.10 | 15.10 | 14.24 | 0 | 0 | 0 |
01/11/2021 |
15.18
|
349,390 | 14.95 | 15.49 | 14.71 | 0 | 16,500 | -0.3 |
29/10/2021 |
14.95
|
281,896 | 14.71 | 15.02 | 14.56 | 0 | 0 | 0 |
28/10/2021 |
14.71
|
202,099 | 14.63 | 15.18 | 14.40 | 0 | 900 | -0.0 |
27/10/2021 |
14.71
|
429,134 | 15.10 | 15.10 | 14.09 | 1,000 | 2,500 | -0.0 |
26/10/2021 |
15.10
|
218,868 | 15.65 | 15.65 | 14.87 | 0 | 0 | 0 |
25/10/2021 |
15.57
|
212,901 | 16.12 | 16.12 | 15.42 | 0 | 0 | 0 |
22/10/2021 |
16.20
|
1,128,931 | 14.48 | 16.82 | 13.69 | 0 | 22,500 | -0.4 |
21/10/2021 |
14.56
|
1,123,575 | 15.89 | 15.96 | 14.48 | 1,000 | 37,400 | -0.7 |
20/10/2021 |
16.04
|
1,085,819 | 16.82 | 16.82 | 15.49 | 9,900 | 7,000 | 0.1 |
19/10/2021 |
17.22
|
466,169 | 17.69 | 17.69 | 17.22 | 0 | 0 | 0 |
18/10/2021 |
17.61
|
442,500 | 17.92 | 18.23 | 17.37 | 1,000 | 0 | 0.0 |
15/10/2021 |
17.92
|
262,136 | 18.08 | 18.23 | 17.69 | 0 | 0 | 0 |
14/10/2021 |
18.08
|
376,997 | 17.76 | 18.70 | 17.45 | 600 | 0 | 0.0 |
13/10/2021 |
17.76
|
623,508 | 18.55 | 18.55 | 17.37 | 1,000 | 0 | 0.0 |
12/10/2021 |
18.39
|
286,166 | 18.62 | 18.86 | 18.39 | 7,000 | 3,600 | 0.1 |
11/10/2021 |
18.62
|
380,130 | 18.47 | 19.41 | 18.23 | 0 | 0 | 0 |
08/10/2021 |
18.23
|
757,975 | 19.17 | 19.17 | 18.08 | 0 | 0 | 0 |
07/10/2021 |
19.25
|
699,875 | 20.50 | 20.50 | 18.86 | 3,100 | 4,100 | -0.0 |
06/10/2021 |
20.50
|
718,423 | 20.27 | 21.52 | 19.49 | 4,700 | 1,800 | 0.1 |
05/10/2021 |
20.27
|
722,606 | 21.52 | 21.91 | 19.64 | 4,100 | 14,100 | -0.3 |
04/10/2021 |
21.52
|
1,029,925 | 19.56 | 21.60 | 19.56 | 500 | 0 | 0.0 |
01/10/2021 |
18.78
|
577,505 | 20.82 | 20.82 | 18.16 | 430 | 4,430 | -0.1 |
30/09/2021 |
18.23
|
373,051 | 17.92 | 18.62 | 17.92 | 0 | 0 | 0 |
29/09/2021 |
17.92
|
323,396 | 18.08 | 18.55 | 17.61 | 1,300 | 12,400 | -0.3 |
28/09/2021 |
18.00
|
709,073 | 15.65 | 18.16 | 15.65 | 5,000 | 0 | 0.1 |
27/09/2021 |
15.65
|
388,238 | 17.22 | 17.37 | 15.65 | 0 | 1,000 | -0.0 |
24/09/2021 |
17.06
|
268,930 | 17.45 | 18.23 | 16.82 | 12,400 | 0 | 0.3 |
23/09/2021 |
17.45
|
290,645 | 18.39 | 18.39 | 17.22 | 0 | 0 | 0 |
22/09/2021 |
18.23
|
229,119 | 18.39 | 19.09 | 17.61 | 200 | 0 | 0.0 |
21/09/2021 |
18.23
|
684,992 | 16.75 | 18.78 | 15.26 | 18,800 | 0 | 0.4 |
20/09/2021 |
16.82
|
542,548 | 18.39 | 18.39 | 16.75 | 0 | 0 | 0 |
17/09/2021 |
17.76
|
536,746 | 19.41 | 19.49 | 17.61 | 1,000 | 9,000 | -0.2 |
16/09/2021 |
19.41
|
691,617 | 18.55 | 20.58 | 18.31 | 0 | 5,000 | -0.1 |
15/09/2021 |
18.47
|
584,776 | 16.43 | 18.47 | 16.36 | 0 | 0 | 0 |
14/09/2021 |
16.51
|
352,362 | 15.49 | 16.82 | 15.34 | 0 | 0 | 0 |
13/09/2021 |
15.49
|
384,219 | 15.26 | 15.81 | 15.02 | 0 | 0 | 0 |
10/09/2021 |
15.34
|
369,790 | 14.32 | 15.65 | 14.32 | 5,000 | 0 | 0.1 |
09/09/2021 |
14.48
|
381,675 | 14.09 | 15.02 | 14.09 | 0 | 0 | 0 |
08/09/2021 |
14.16
|
642,001 | 14.56 | 14.87 | 13.85 | 0 | 0 | 0 |
07/09/2021 |
14.56
|
649,602 | 15.18 | 15.65 | 14.32 | 1,000 | 0 | 0.0 |
06/09/2021 |
15.18
|
700,269 | 13.85 | 15.18 | 13.85 | 0 | 2,200 | -0.0 |
01/09/2021 |
13.54
|
1,262,416 | 11.82 | 13.62 | 11.35 | 0 | 0 | 0 |
31/08/2021 |
11.89
|
305,072 | 11.82 | 12.13 | 11.74 | 0 | 6,000 | -0.1 |
30/08/2021 |
11.97
|
453,610 | 11.74 | 12.21 | 11.50 | 2,000 | 2,000 | 0 |
27/08/2021 |
12.13
|
263,738 | 11.82 | 12.13 | 11.58 | 0 | 5,000 | -0.1 |
26/08/2021 |
11.89
|
491,999 | 13.23 | 13.23 | 11.74 | 2,700 | 1,000 | 0.0 |
25/08/2021 |
12.21
|
1,030,666 | 10.72 | 12.21 | 10.72 | 0 | 13,000 | -0.2 |
24/08/2021 |
10.56
|
240,522 | 10.56 | 10.72 | 10.56 | 0 | 3,000 | -0.0 |
23/08/2021 |
10.64
|
218,030 | 10.64 | 10.80 | 10.41 | 0 | 3,000 | -0.0 |
20/08/2021 |
10.64
|
811,002 | 10.80 | 11.19 | 10.41 | 0 | 8,400 | -0.1 |
19/08/2021 |
10.80
|
263,360 | 10.64 | 10.80 | 10.64 | 0 | 0 | 0 |
18/08/2021 |
10.72
|
345,311 | 10.64 | 10.96 | 10.41 | 0 | 0 | 0 |
17/08/2021 |
10.56
|
390,438 | 10.64 | 11.19 | 10.25 | 0 | 3,600 | -0.0 |
16/08/2021 |
10.64
|
374,920 | 10.02 | 11.03 | 10.02 | 0 | 0 | 0 |
13/08/2021 |
10.02
|
251,368 | 9.78 | 10.41 | 9.70 | 0 | 0 | 0 |
12/08/2021 |
9.86
|
316,846 | 10.49 | 10.49 | 9.70 | 0 | 0 | 0 |
11/08/2021 |
10.33
|
721,405 | 10.17 | 10.88 | 10.09 | 0 | 6,600 | -0.1 |
10/08/2021 |
10.09
|
667,813 | 9.08 | 10.17 | 9.08 | 0 | 0 | 0 |
09/08/2021 |
9.16
|
141,200 | 9.00 | 9.31 | 9.00 | 0 | 3,500 | -0.0 |
06/08/2021 |
9.00
|
149,455 | 9.08 | 9.70 | 9.00 | 0 | 0 | 0 |
05/08/2021 |
9.08
|
206,752 | 8.61 | 9.16 | 8.53 | 0 | 0 | 0 |
04/08/2021 |
8.69
|
104,933 | 8.45 | 8.69 | 8.45 | 0 | 0 | 0 |
03/08/2021 |
8.61
|
270,317 | 8.69 | 8.69 | 8.45 | 0 | 0 | 0 |
02/08/2021 |
8.69
|
90,700 | 8.69 | 8.76 | 8.61 | 0 | 0 | 0 |
30/07/2021 |
8.76
|
69,500 | 8.76 | 9.00 | 8.76 | 0 | 0 | 0 |
29/07/2021 |
9.00
|
254,300 | 8.45 | 9.00 | 8.45 | 0 | 0 | 0 |
28/07/2021 |
8.45
|
50,150 | 8.37 | 8.61 | 8.37 | 0 | 0 | 0 |
27/07/2021 |
8.53
|
55,501 | 8.45 | 8.53 | 8.45 | 3,500 | 0 | 0.0 |
26/07/2021 |
8.53
|
101,400 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 |
23/07/2021 |
8.69
|
96,837 | 8.69 | 8.69 | 8.45 | 0 | 0 | 0 |
22/07/2021 |
8.69
|
66,700 | 8.61 | 8.76 | 8.53 | 0 | 2,500 | -0.0 |
21/07/2021 |
8.69
|
110,414 | 8.84 | 9.08 | 8.45 | 0 | 0 | 0 |
20/07/2021 |
8.84
|
126,824 | 8.22 | 8.92 | 7.98 | 0 | 0 | 0 |
19/07/2021 |
8.22
|
106,800 | 8.61 | 8.61 | 7.98 | 0 | 0 | 0 |
16/07/2021 |
8.61
|
74,600 | 8.53 | 8.76 | 8.45 | 100 | 0 | 0.0 |
15/07/2021 |
8.61
|
57,000 | 8.45 | 8.61 | 8.37 | 0 | 0 | 0 |
14/07/2021 |
8.45
|
58,000 | 8.37 | 9.00 | 8.37 | 600 | 0 | 0.0 |
13/07/2021 |
8.53
|
96,900 | 8.06 | 8.76 | 8.06 | 0 | 0 | 0 |
12/07/2021 |
8.22
|
252,000 | 8.37 | 8.37 | 7.83 | 0 | 0 | 0 |
09/07/2021 |
8.53
|
127,700 | 8.76 | 8.76 | 8.29 | 0 | 0 | 0 |
08/07/2021 |
8.69
|
108,274 | 8.06 | 9.08 | 8.06 | 0 | 0 | 0 |