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) |
-0.10 | -3.23% | 168,600 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 720,900 | 0 | 0 |
2.90
3.30
3
|
3 tháng
(2024-06-21) |
-0.60 | -16.67% | 1,340,600 | 0 | 0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1 | -25% | 3,485,196 | 0 | 0 |
2.90
4
3
|
12 tháng
(2023-09-25) |
-1.80 | -37.50% | 8,701,523 | 0 | 0 |
2.90
4.90
3
|
24 tháng
(2022-09-30) |
-1.90 | -38.78% | 33,684,025 | 0 | 0 |
2.60
6.30
3
|
36 tháng
(2021-10-05) |
-11.90 | -79.87% | 44,833,888 | 0 | 0 |
2.60
21.80
3
|
60 tháng
(2019-10-16) |
-1.50 | -33.33% | 53,144,361 | -152,090 | -0.5 |
2.60
27.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
19.40
|
92,782 | 20 | 20.20 | 19.10 | 0 | 0 | 0 |
24/11/2021 |
20
|
134,501 | 19.60 | 20.70 | 18.90 | 0 | 0 | 0 |
23/11/2021 |
19.60
|
135,144 | 19.10 | 20 | 18 | 0 | 0 | 0 |
22/11/2021 |
19.10
|
285,354 | 21.80 | 21.80 | 18.80 | 0 | 0 | 0 |
19/11/2021 |
21.80
|
584,614 | 20.20 | 22.70 | 20 | 0 | 0 | 0 |
18/11/2021 |
20.20
|
535,790 | 18.80 | 20.30 | 18.20 | 0 | 0 | 0 |
17/11/2021 |
18.80
|
225,872 | 18.70 | 18.80 | 18 | 0 | 0 | 0 |
16/11/2021 |
18.70
|
208,287 | 19.30 | 19.40 | 18.30 | 0 | 0 | 0 |
15/11/2021 |
19.30
|
295,836 | 18.70 | 19.70 | 18.40 | 0 | 0 | 0 |
12/11/2021 |
18.70
|
511,344 | 17 | 18.90 | 16.70 | 0 | 0 | 0 |
11/11/2021 |
17
|
101,300 | 16.60 | 17.10 | 16.30 | 0 | 0 | 0 |
10/11/2021 |
16.60
|
70,300 | 16.80 | 17 | 16.30 | 0 | 0 | 0 |
09/11/2021 |
16.80
|
57,264 | 17.20 | 17.30 | 16.70 | 0 | 0 | 0 |
08/11/2021 |
17.20
|
170,408 | 16.80 | 17.50 | 16.50 | 0 | 0 | 0 |
05/11/2021 |
16.80
|
123,806 | 16.60 | 16.80 | 16 | 0 | 0 | 0 |
04/11/2021 |
16.60
|
98,832 | 17.20 | 17.20 | 15.80 | 0 | 0 | 0 |
03/11/2021 |
17.20
|
164,776 | 17.70 | 19.40 | 17 | 0 | 0 | 0 |
02/11/2021 |
17.70
|
318,921 | 15.50 | 17.70 | 15.50 | 0 | 0 | 0 |
01/11/2021 |
15.50
|
134,040 | 15 | 15.90 | 15 | 0 | 0 | 0 |
29/10/2021 |
15
|
33,693 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
28/10/2021 |
15
|
45,960 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
27/10/2021 |
15.30
|
79,400 | 14.90 | 15.40 | 14.80 | 0 | 0 | 0 |
26/10/2021 |
14.90
|
69,800 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
25/10/2021 |
14.60
|
22,000 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
22/10/2021 |
14.90
|
14,400 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
21/10/2021 |
14.90
|
23,200 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
20/10/2021 |
14.70
|
27,900 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
19/10/2021 |
14.50
|
38,900 | 15 | 15 | 14.30 | 0 | 0 | 0 |
18/10/2021 |
15
|
20,700 | 14.30 | 15 | 14.40 | 0 | 0 | 0 |
15/10/2021 |
14.30
|
38,100 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
14/10/2021 |
14.40
|
36,700 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
13/10/2021 |
14.60
|
4,900 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
12/10/2021 |
14.50
|
12,800 | 14.50 | 15 | 14.20 | 0 | 0 | 0 |
11/10/2021 |
14.50
|
11,500 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
08/10/2021 |
14.60
|
10,200 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
07/10/2021 |
14.50
|
10,680 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
06/10/2021 |
14.50
|
13,500 | 14.90 | 14.90 | 14.30 | 0 | 0 | 0 |
05/10/2021 |
14.90
|
5,140 | 14.90 | 15.50 | 14.90 | 0 | 0 | 0 |
04/10/2021 |
14.90
|
10,685 | 15.60 | 15.60 | 14.40 | 0 | 0 | 0 |
01/10/2021 |
15.60
|
2,535 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
30/09/2021 |
15.80
|
55,278 | 15.60 | 16.40 | 15.60 | 0 | 0 | 0 |
29/09/2021 |
15.60
|
52,045 | 15 | 15.90 | 14.80 | 0 | 0 | 0 |
28/09/2021 |
15
|
52,524 | 14.20 | 15 | 14.30 | 0 | 0 | 0 |
27/09/2021 |
14.20
|
22,508 | 14.10 | 14.30 | 14.10 | 0 | 0 | 0 |
24/09/2021 |
14.10
|
23,912 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
23/09/2021 |
14.30
|
16,500 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
22/09/2021 |
14.30
|
16,760 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 |
21/09/2021 |
14.20
|
17,556 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
20/09/2021 |
14.20
|
15,886 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
17/09/2021 |
14.40
|
11,596 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
16/09/2021 |
14.40
|
16,200 | 14.40 | 14.90 | 14.40 | 0 | 0 | 0 |
15/09/2021 |
14.40
|
5,400 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 |
14/09/2021 |
14.30
|
5,649 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
13/09/2021 |
14.30
|
2,100 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
10/09/2021 |
14.80
|
8,800 | 14.40 | 14.80 | 14.10 | 0 | 0 | 0 |
09/09/2021 |
14.40
|
3,400 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
08/09/2021 |
14.70
|
2,500 | 14.30 | 14.70 | 13.50 | 0 | 0 | 0 |
07/09/2021 |
14.30
|
55,213 | 14.80 | 15 | 14.30 | 0 | 0 | 0 |
06/09/2021 |
14.80
|
11,300 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
01/09/2021 |
14.70
|
3,300 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
31/08/2021 |
14.90
|
8,500 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
30/08/2021 |
14.90
|
4,000 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
27/08/2021 |
14.90
|
5,480 | 15.10 | 15.10 | 13.70 | 0 | 0 | 0 |
26/08/2021 |
15.10
|
7,401 | 14.80 | 15.20 | 14.70 | 0 | 0 | 0 |
25/08/2021 |
14.80
|
2,493 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
24/08/2021 |
15.10
|
24,333 | 14.70 | 15.10 | 14.50 | 0 | 0 | 0 |
23/08/2021 |
14.70
|
15,900 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
20/08/2021 |
14.80
|
40,000 | 15.70 | 15.70 | 14.50 | 0 | 0 | 0 |
19/08/2021 |
15.70
|
29,400 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
18/08/2021 |
15.40
|
19,500 | 15.40 | 16 | 14.60 | 0 | 0 | 0 |
17/08/2021 |
15.40
|
89,600 | 14.30 | 15.90 | 14.20 | 0 | 0 | 0 |
16/08/2021 |
14.30
|
29,965 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
13/08/2021 |
14.20
|
10,764 | 13.90 | 14.30 | 14.10 | 0 | 0 | 0 |
12/08/2021 |
13.90
|
51,556 | 13.70 | 14.60 | 13.80 | 0 | 0 | 0 |
11/08/2021 |
13.70
|
5,401 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
10/08/2021 |
13.80
|
7,000 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
09/08/2021 |
13.80
|
14,580 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 |
06/08/2021 |
13.80
|
28,400 | 13.50 | 14 | 13.40 | 0 | 0 | 0 |
05/08/2021 |
13.50
|
7,700 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
04/08/2021 |
13.60
|
42,600 | 12.70 | 13.60 | 12.40 | 0 | 0 | 0 |
03/08/2021 |
12.70
|
6,100 | 12.50 | 12.70 | 12.20 | 0 | 0 | 0 |
02/08/2021 |
12.50
|
3,500 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
30/07/2021 |
12.70
|
4,500 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
29/07/2021 |
12.70
|
4,100 | 11.90 | 12.70 | 11.90 | 0 | 0 | 0 |
28/07/2021 |
11.90
|
5,514 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 |
27/07/2021 |
12.50
|
4,100 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 |
26/07/2021 |
12.50
|
2,600 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
23/07/2021 |
12.50
|
7,720 | 12.50 | 12.70 | 12.30 | 0 | 0 | 0 |
22/07/2021 |
12.50
|
6,900 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
21/07/2021 |
12.80
|
5,200 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
20/07/2021 |
12.90
|
14,914 | 12.30 | 12.90 | 11.50 | 0 | 0 | 0 |
19/07/2021 |
12.30
|
13,629 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 |
16/07/2021 |
12.90
|
5,954 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
15/07/2021 |
12.90
|
4,093 | 13 | 13 | 12.10 | 0 | 0 | 0 |
14/07/2021 |
13
|
6,700 | 13.20 | 13.20 | 12.40 | 0 | 200 | -0.0 |
13/07/2021 |
13.20
|
2,021 | 12.50 | 13.20 | 11.70 | 0 | 0 | 0 |
12/07/2021 |
12.50
|
23,514 | 13 | 13 | 12.10 | 0 | 0 | 0 |
09/07/2021 |
13
|
25,908 | 13.20 | 13.50 | 13 | 0 | 0 | 0 |
08/07/2021 |
13.20
|
6,060 | 12.80 | 13.70 | 13.20 | 0 | 0 | 0 |
07/07/2021 |
12.80
|
19,015 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |