Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
24
|
100,800 | 25.30 | 25.30 | 24 | 1,600 | 300 | 0 |
26/11/2021 |
25.30
|
79,300 | 26 | 26.80 | 24.55 | 3,100 | 3,300 | -0.0 |
25/11/2021 |
26
|
50,400 | 25.80 | 26 | 25.10 | 2,900 | 100 | 0.1 |
24/11/2021 |
25.80
|
171,000 | 25.30 | 26.90 | 24.40 | 4,500 | 10,100 | -0.1 |
23/11/2021 |
25.30
|
294,500 | 25.90 | 25.90 | 24.10 | 14,400 | 1,400 | 0.3 |
22/11/2021 |
25.90
|
224,700 | 27.10 | 27.40 | 25.30 | 2,100 | 6,000 | -0.1 |
19/11/2021 |
27.10
|
198,800 | 27.50 | 28 | 25.60 | 3,700 | 6,400 | -0.1 |
18/11/2021 |
27.50
|
114,000 | 27.50 | 27.80 | 27.20 | 4,800 | 0 | 0.1 |
17/11/2021 |
27.50
|
151,700 | 26.70 | 27.90 | 26.20 | 14,700 | 3,400 | 0.3 |
16/11/2021 |
26.70
|
214,400 | 27 | 27 | 26 | 4,600 | 3,800 | 0.0 |
15/11/2021 |
27
|
133,700 | 28 | 28 | 26.90 | 400 | 7,400 | -0.2 |
12/11/2021 |
28
|
124,600 | 28 | 28 | 26.95 | 3,700 | 3,300 | 0.0 |
11/11/2021 |
28
|
193,000 | 27.90 | 28.70 | 27.20 | 5,900 | 200 | 0.2 |
10/11/2021 |
27.90
|
212,000 | 27.60 | 28 | 26.50 | 11,000 | 5,900 | 0.1 |
09/11/2021 |
27.60
|
121,100 | 28.50 | 28.50 | 27.30 | 1,300 | 2,800 | -0.0 |
08/11/2021 |
28.50
|
105,400 | 29 | 29 | 28 | 2,500 | 4,300 | -0.1 |
05/11/2021 |
29
|
160,400 | 28.35 | 29.50 | 27.65 | 4,900 | 4,900 | 0.0 |
04/11/2021 |
28.35
|
332,300 | 27.80 | 28.50 | 25.90 | 6,800 | 200 | 0.1 |
03/11/2021 |
27.80
|
391,600 | 27.90 | 29.85 | 27.50 | 6,200 | 13,400 | -0.2 |
02/11/2021 |
27.90
|
143,400 | 26.10 | 27.90 | 27 | 9,000 | 0 | 0.2 |
01/11/2021 |
26.10
|
490,300 | 24.40 | 26.10 | 24.10 | 4,600 | 2,200 | 0.1 |
29/10/2021 |
24.40
|
134,500 | 24.10 | 25 | 23.65 | 500 | 1,000 | -0.0 |
28/10/2021 |
24.10
|
162,500 | 23.60 | 24.10 | 23.30 | 4,700 | 0 | 0.1 |
27/10/2021 |
23.60
|
265,700 | 23 | 23.80 | 23.20 | 8,800 | 500 | 0.2 |
26/10/2021 |
23
|
176,500 | 22.30 | 23.80 | 22 | 6,700 | 400 | 0.1 |
25/10/2021 |
22.30
|
289,900 | 21.25 | 22.50 | 20.60 | 14,500 | 0 | 0.3 |
22/10/2021 |
21.25
|
100,000 | 21.35 | 21.35 | 20.50 | 3,500 | 900 | 0.1 |
21/10/2021 |
21.35
|
155,500 | 21.75 | 21.90 | 20.65 | 2,800 | 900 | 0.0 |
20/10/2021 |
21.75
|
457,000 | 21.80 | 21.80 | 20.30 | 1,600 | 1,000 | 0.0 |
19/10/2021 |
21.80
|
164,500 | 21.65 | 22 | 21.55 | 1,500 | 0 | 0.0 |
18/10/2021 |
21.65
|
125,200 | 22 | 22 | 21.30 | 2,900 | 0 | 0.1 |
15/10/2021 |
22
|
94,700 | 22.20 | 22.50 | 21.60 | 1,000 | 0 | 0.0 |
14/10/2021 |
22.20
|
161,400 | 21.90 | 22.50 | 21.50 | 5,200 | 0 | 0.1 |
13/10/2021 |
21.90
|
206,900 | 20.85 | 22.30 | 20.30 | 0 | 0 | 0 |
12/10/2021 |
20.85
|
162,400 | 21.30 | 21.35 | 20.40 | 0 | 0 | 0 |
11/10/2021 |
21.30
|
118,400 | 21.40 | 21.50 | 20.70 | 500 | 0 | 0 |
08/10/2021 |
21.40
|
245,200 | 20.15 | 21.55 | 20.50 | 500 | 0 | 0.0 |
07/10/2021 |
20.15
|
300,800 | 18.85 | 20.15 | 18.90 | 0 | 1,000 | -0.0 |
06/10/2021 |
18.85
|
111,000 | 18.45 | 19.25 | 18.25 | 0 | 0 | 0 |
05/10/2021 |
18.45
|
68,500 | 18.45 | 18.75 | 18.25 | 0 | 0 | 0 |
04/10/2021 |
18.45
|
7,000 | 18.40 | 19.40 | 18.40 | 0 | 0 | 0 |
01/10/2021 |
18.40
|
58,400 | 18.80 | 19.30 | 18.40 | 0 | 0 | 0 |
30/09/2021 |
18.80
|
100,300 | 17.70 | 18.80 | 17.35 | 0 | 0 | 0 |
29/09/2021 |
17.70
|
81,900 | 17.80 | 19 | 17.50 | 0 | 500 | -0.0 |
28/09/2021 |
17.80
|
100,600 | 17.85 | 18 | 17.15 | 0 | 1,000 | -0.0 |
27/09/2021 |
17.85
|
166,000 | 18.55 | 18.55 | 17.50 | 500 | 0 | 0.0 |
24/09/2021 |
18.55
|
108,800 | 18.65 | 18.80 | 17.85 | 500 | 0 | 0.0 |
23/09/2021 |
18.65
|
52,200 | 19.30 | 19.90 | 18.30 | 0 | 0 | 0 |
22/09/2021 |
19.30
|
82,200 | 18.90 | 19.70 | 18.70 | 3,500 | 0 | 0.1 |
21/09/2021 |
18.90
|
237,200 | 18.30 | 18.90 | 17.30 | 500 | 0 | 0.0 |
20/09/2021 |
18.30
|
96,600 | 18.80 | 19.20 | 18.10 | 0 | 0 | 0 |
17/09/2021 |
18.80
|
114,300 | 18.30 | 18.90 | 18 | 500 | 0 | 0.0 |
16/09/2021 |
18.30
|
105,700 | 18.25 | 19 | 18 | 0 | 0 | 0 |
15/09/2021 |
18.25
|
151,800 | 17.20 | 18.40 | 17 | 0 | 0 | 0 |
14/09/2021 |
17.20
|
139,500 | 17.35 | 18.45 | 17.05 | 0 | 0 | 0 |
13/09/2021 |
17.35
|
162,000 | 16.50 | 17.35 | 16.55 | 0 | 0 | 0 |
10/09/2021 |
16.50
|
170,000 | 15.50 | 16.50 | 15.50 | 0 | 0 | 0 |
09/09/2021 |
15.50
|
100,000 | 15.20 | 15.80 | 14.70 | 0 | 0 | 0 |
08/09/2021 |
15.20
|
217,500 | 15.50 | 15.60 | 14.55 | 0 | 0 | 0 |
07/09/2021 |
15.50
|
299,700 | 14.80 | 15.80 | 14.90 | 0 | 0 | 0 |
06/09/2021 |
14.80
|
196,000 | 13.85 | 14.80 | 14.70 | 0 | 0 | 0 |
01/09/2021 |
13.85
|
412,200 | 12.95 | 13.85 | 12.60 | 0 | 0 | 0 |
31/08/2021 |
12.95
|
169,100 | 13 | 13.30 | 12.70 | 0 | 0 | 0 |
30/08/2021 |
13
|
169,100 | 12.70 | 13.30 | 12.70 | 0 | 0 | 0 |
27/08/2021 |
12.70
|
119,300 | 12.20 | 12.80 | 11.85 | 0 | 0 | 0 |
26/08/2021 |
12.20
|
60,500 | 12.30 | 12.40 | 11.60 | 0 | 0 | 0 |
25/08/2021 |
12.30
|
176,900 | 11.95 | 12.40 | 11.15 | 0 | 0 | 0 |
24/08/2021 |
11.95
|
474,600 | 12.80 | 12.80 | 11.95 | 0 | 0 | 0 |
23/08/2021 |
12.80
|
254,800 | 12.80 | 13.60 | 12.60 | 0 | 4,200 | -0.1 |
20/08/2021 |
12.80
|
187,200 | 12.80 | 12.85 | 12.35 | 0 | 0 | 0 |
19/08/2021 |
12.80
|
224,300 | 12.40 | 12.90 | 12.20 | 0 | 0 | 0 |
18/08/2021 |
12.40
|
165,100 | 12.70 | 12.90 | 12.30 | 0 | 0 | 0 |
17/08/2021 |
12.70
|
180,800 | 12.45 | 12.95 | 12.30 | 0 | 1,400 | -0.0 |
16/08/2021 |
12.45
|
173,500 | 12.40 | 12.70 | 12.30 | 0 | 0 | 0 |
13/08/2021 |
12.40
|
336,600 | 11.80 | 12.40 | 11.50 | 0 | 0 | 0 |
12/08/2021 |
11.80
|
276,700 | 11.50 | 12 | 11 | 0 | 0 | 0 |
11/08/2021 |
11.50
|
177,900 | 11.10 | 11.50 | 10.50 | 0 | 0 | 0 |
10/08/2021 |
11.10
|
195,400 | 10.60 | 11.30 | 10.60 | 0 | 0 | 0 |
09/08/2021 |
10.60
|
248,400 | 9.91 | 10.60 | 10.10 | 0 | 0 | 0 |
06/08/2021 |
9.91
|
171,400 | 9.27 | 9.91 | 9.02 | 0 | 0 | 0 |
05/08/2021 |
9.27
|
40,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
04/08/2021 |
9.30
|
33,100 | 9.38 | 9.55 | 9.21 | 0 | 0 | 0 |
03/08/2021 |
9.38
|
25,700 | 9.18 | 9.40 | 8.87 | 0 | 0 | 0 |
02/08/2021 |
9.18
|
19,600 | 9.15 | 9.19 | 8.85 | 0 | 0 | 0 |
30/07/2021 |
9.15
|
79,900 | 9.77 | 9.77 | 9.10 | 0 | 0 | 0 |
29/07/2021 |
9.77
|
10,200 | 9.80 | 9.80 | 9.41 | 0 | 0 | 0 |
28/07/2021 |
9.80
|
38,900 | 9.63 | 10.20 | 9.40 | 0 | 0 | 0 |
27/07/2021 |
9.63
|
217,700 | 9 | 9.63 | 8.73 | 0 | 0 | 0 |
26/07/2021 |
9
|
5,000 | 8.70 | 9.15 | 8.63 | 0 | 0 | 0 |
23/07/2021 |
8.70
|
13,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
22/07/2021 |
9
|
12,900 | 9.15 | 9.15 | 8.60 | 0 | 0 | 0 |
21/07/2021 |
9.15
|
57,100 | 9.15 | 9.20 | 8.56 | 0 | 0 | 0 |
20/07/2021 |
9.15
|
32,000 | 8.97 | 9.15 | 8.60 | 0 | 0 | 0 |
19/07/2021 |
8.97
|
17,800 | 8.60 | 9.18 | 8.60 | 0 | 0 | 0 |
16/07/2021 |
8.60
|
42,200 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
15/07/2021 |
9.10
|
6,000 | 9.19 | 9.19 | 8.90 | 0 | 0 | 0 |
14/07/2021 |
9.19
|
8,000 | 9 | 9.19 | 8.50 | 1,000 | 0 | 0.0 |
13/07/2021 |
9
|
900 | 8.90 | 9 | 8.92 | 0 | 0 | 0 |
12/07/2021 |
8.90
|
36,400 | 9 | 9 | 8.37 | 0 | 0 | 0 |
09/07/2021 |
9
|
32,400 | 9.39 | 9.39 | 8.80 | 0 | 0 | 0 |