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 | -2.70% | 1,421,600 | 0 | 0.0 |
3.40
3.70
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 4,509,800 | 0 | 0.0 |
3.40
3.90
3.60
|
3 tháng
(2024-06-21) |
-1 | -21.74% | 13,463,200 | 200 | -0 |
3.40
4.60
3.60
|
6 tháng
(2024-03-25) |
-0.60 | -14.29% | 33,227,466 | 6,500 | 0.0 |
3.40
4.60
3.60
|
12 tháng
(2023-09-25) |
-1.10 | -23.40% | 62,185,500 | 8,389 | 0.1 |
3.40
4.70
3.60
|
24 tháng
(2022-09-30) |
-3.70 | -50.68% | 235,074,774 | -4,265 | -0.1 |
3.40
7.30
3.60
|
36 tháng
(2021-10-05) |
-14.61 | -80.23% | 601,057,229 | 24,509 | 0.3 |
3.40
25.20
3.60
|
60 tháng
(2020-09-21) |
-10.73 | -74.87% | 863,254,254 | 381,719 | 6.4 |
3.40
25.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
23.34
|
1,033,339 | 23.83 | 24.12 | 23.34 | 0 | 0 | 0 |
25/11/2021 |
23.83
|
1,621,398 | 22.95 | 24.02 | 22.76 | 200 | 0 | 0.0 |
24/11/2021 |
23.34
|
1,677,409 | 22.28 | 23.53 | 21.89 | 200 | 0 | 0.0 |
23/11/2021 |
22.28
|
879,461 | 22.47 | 22.57 | 21.79 | 10,000 | 0 | 0.2 |
22/11/2021 |
22.18
|
1,020,646 | 22.47 | 22.86 | 22.08 | 0 | 0 | 0 |
19/11/2021 |
22.47
|
1,271,587 | 22.66 | 23.15 | 22.37 | 0 | 10,000 | -0.2 |
18/11/2021 |
22.76
|
919,623 | 22.95 | 23.05 | 22.47 | 0 | 0 | 0 |
17/11/2021 |
22.95
|
458,754 | 22.76 | 23.05 | 21.79 | 6,800 | 0 | 0.2 |
16/11/2021 |
22.76
|
1,240,913 | 22.86 | 23.05 | 21.31 | 13,200 | 0 | 0.3 |
15/11/2021 |
22.86
|
1,120,700 | 23.05 | 23.05 | 22.47 | 0 | 0 | 0 |
12/11/2021 |
22.95
|
1,670,760 | 23.24 | 23.63 | 22.47 | 0 | 0 | 0 |
11/11/2021 |
23.15
|
1,266,816 | 23.34 | 23.63 | 22.86 | 40,000 | 0 | 1.0 |
10/11/2021 |
23.44
|
2,178,848 | 22.28 | 23.73 | 22.28 | 0 | 0 | 0 |
09/11/2021 |
22.37
|
3,455,999 | 21.02 | 22.76 | 20.73 | 0 | 0 | 0 |
08/11/2021 |
21.11
|
1,207,077 | 20.63 | 21.31 | 20.53 | 0 | 0 | 0 |
05/11/2021 |
20.73
|
601,260 | 21.02 | 21.11 | 20.34 | 0 | 0 | 0 |
04/11/2021 |
21.02
|
2,317,756 | 20.14 | 21.11 | 19.47 | 0 | 5,000 | -0.1 |
03/11/2021 |
20.34
|
2,035,560 | 20.82 | 21.02 | 19.66 | 0 | 2,500 | -0.1 |
02/11/2021 |
20.63
|
867,386 | 20.82 | 21.31 | 20.63 | 0 | 53,000 | -1.1 |
01/11/2021 |
21.02
|
1,457,593 | 21.60 | 22.18 | 20.82 | 0 | 100,000 | -2.2 |
29/10/2021 |
21.60
|
1,703,360 | 21.60 | 21.99 | 21.02 | 0 | 0 | 0 |
28/10/2021 |
21.40
|
1,410,330 | 21.21 | 22.08 | 20.92 | 53,000 | 2,200 | 1.1 |
27/10/2021 |
21.11
|
2,669,636 | 19.85 | 21.79 | 19.66 | 100,000 | 0 | 2.1 |
26/10/2021 |
20.14
|
1,585,373 | 19.76 | 20.63 | 19.37 | 0 | 0 | 0 |
25/10/2021 |
19.76
|
931,702 | 20.14 | 20.24 | 19.56 | 0 | 0 | 0 |
22/10/2021 |
20.14
|
803,806 | 19.85 | 20.24 | 19.85 | 0 | 0 | 0 |
21/10/2021 |
19.85
|
729,262 | 19.47 | 20.05 | 19.47 | 0 | 0 | 0 |
20/10/2021 |
19.85
|
1,123,700 | 19.56 | 19.95 | 19.18 | 0 | 2,000 | -0.0 |
19/10/2021 |
19.85
|
815,606 | 19.76 | 19.95 | 19.37 | 0 | 0 | 0 |
18/10/2021 |
19.85
|
1,771,026 | 20.34 | 20.44 | 19.56 | 3,900 | 2,000 | 0.0 |
15/10/2021 |
20.34
|
1,331,426 | 20.73 | 20.82 | 19.95 | 800 | 4,500 | -0.1 |
14/10/2021 |
20.53
|
2,014,890 | 20.34 | 21.21 | 20.34 | 0 | 0 | 0 |
13/10/2021 |
20.34
|
3,387,040 | 19.08 | 20.53 | 18.89 | 6,800 | 600 | 0.1 |
12/10/2021 |
19.08
|
1,081,177 | 19.27 | 19.27 | 18.89 | 0 | 2,300 | -0.0 |
11/10/2021 |
18.98
|
959,552 | 19.18 | 19.37 | 18.79 | 800 | 100 | 0.0 |
08/10/2021 |
19.08
|
1,133,210 | 19.27 | 19.27 | 16.46 | 0 | 0 | 0 |
07/10/2021 |
19.08
|
1,621,401 | 19.18 | 19.66 | 18.98 | 700 | 0 | 0.0 |
06/10/2021 |
19.18
|
3,321,385 | 18.40 | 19.37 | 18.11 | 2,300 | 2,000 | 0.0 |
05/10/2021 |
18.21
|
1,345,600 | 18.21 | 18.60 | 18.01 | 0 | 200 | -0.0 |
04/10/2021 |
18.21
|
1,407,284 | 17.92 | 18.30 | 17.63 | 0 | 0 | 0 |
01/10/2021 |
17.82
|
1,791,900 | 17.72 | 18.11 | 17.43 | 0 | 0 | 0 |
30/09/2021 |
17.82
|
788,063 | 17.72 | 17.92 | 17.53 | 100 | 0 | 0.0 |
29/09/2021 |
17.72
|
1,958,174 | 17.14 | 18.11 | 17.05 | 100 | 0 | 0.0 |
28/09/2021 |
17.53
|
853,440 | 17.43 | 17.63 | 16.95 | 0 | 0 | 0 |
27/09/2021 |
17.34
|
987,963 | 17.92 | 17.92 | 17.05 | 0 | 0 | 0 |
24/09/2021 |
18.01
|
962,420 | 18.11 | 18.30 | 17.72 | 0 | 0 | 0 |
23/09/2021 |
18.01
|
900,824 | 18.40 | 18.69 | 17.92 | 0 | 0 | 0 |
22/09/2021 |
18.50
|
3,186,161 | 18.01 | 18.60 | 17.63 | 0 | 1,800 | -0.0 |
21/09/2021 |
18.01
|
1,781,360 | 18.21 | 18.30 | 17.72 | 62,000 | 0 | 1.2 |
20/09/2021 |
18.50
|
1,114,201 | 18.69 | 18.79 | 18.30 | 0 | 0 | 0 |
17/09/2021 |
18.50
|
1,124,028 | 18.60 | 19.08 | 18.50 | 0 | 500 | -0.0 |
16/09/2021 |
18.69
|
2,314,794 | 17.92 | 18.79 | 17.92 | 10,200 | 3,600 | 0.1 |
15/09/2021 |
18.21
|
1,002,650 | 18.01 | 18.40 | 18.01 | 9,800 | 0 | 0.2 |
14/09/2021 |
18.21
|
1,078,901 | 18.40 | 18.79 | 18.01 | 20,500 | 0 | 0.4 |
13/09/2021 |
18.40
|
1,288,816 | 18.79 | 18.89 | 18.01 | 0 | 0 | 0 |
10/09/2021 |
18.60
|
3,119,881 | 17.82 | 19.27 | 17.43 | 5,500 | 9,400 | -0.1 |
09/09/2021 |
17.82
|
818,805 | 17.82 | 17.92 | 17.43 | 0 | 1,400 | -0.0 |
08/09/2021 |
17.82
|
736,940 | 18.01 | 18.11 | 17.53 | 0 | 0 | 0 |
07/09/2021 |
17.82
|
1,157,200 | 18.40 | 18.50 | 17.82 | 0 | 0 | 0 |
06/09/2021 |
18.40
|
4,516,831 | 16.66 | 18.40 | 16.56 | 70,800 | 0 | 1.3 |
01/09/2021 |
16.66
|
1,196,000 | 16.46 | 16.95 | 16.46 | 3,600 | 0 | 0.1 |
31/08/2021 |
16.76
|
664,830 | 16.46 | 16.95 | 16.46 | 15,000 | 0 | 0.3 |
30/08/2021 |
16.85
|
1,490,115 | 17.05 | 17.34 | 16.66 | 0 | 0 | 0 |
27/08/2021 |
17.05
|
3,314,400 | 15.98 | 17.72 | 15.50 | 0 | 500 | -0.0 |
26/08/2021 |
15.69
|
887,000 | 16.08 | 16.17 | 15.69 | 0 | 0 | 0 |
25/08/2021 |
16.08
|
1,008,520 | 16.17 | 16.27 | 15.69 | 40,100 | 0 | 0.7 |
24/08/2021 |
16.17
|
3,387,553 | 15.01 | 16.46 | 14.82 | 60,000 | 0 | 1.0 |
23/08/2021 |
15.11
|
951,600 | 15.59 | 15.59 | 15.11 | 0 | 0 | 0 |
20/08/2021 |
15.59
|
2,087,655 | 15.79 | 16.27 | 15.11 | 0 | 0 | 0 |
19/08/2021 |
15.69
|
5,136,555 | 14.72 | 15.69 | 14.53 | 24,900 | 0 | 0.4 |
18/08/2021 |
14.82
|
1,142,031 | 14.91 | 14.91 | 14.53 | 40,000 | 0 | 0.6 |
17/08/2021 |
14.82
|
1,227,460 | 14.91 | 15.11 | 14.62 | 0 | 0 | 0 |
16/08/2021 |
14.91
|
1,051,808 | 15.01 | 15.30 | 14.72 | 20,000 | 0 | 0.3 |
13/08/2021 |
15.01
|
1,612,108 | 14.62 | 15.50 | 14.53 | 0 | 0 | 0 |
12/08/2021 |
14.91
|
4,709,302 | 13.75 | 15.50 | 13.56 | 0 | 0 | 0 |
11/08/2021 |
13.75
|
765,930 | 13.75 | 13.85 | 13.56 | 0 | 0 | 0 |
10/08/2021 |
13.75
|
631,609 | 13.95 | 13.95 | 13.56 | 0 | 0 | 0 |
09/08/2021 |
13.85
|
983,950 | 13.85 | 13.95 | 13.56 | 0 | 0 | 0 |
06/08/2021 |
13.85
|
1,306,190 | 13.75 | 13.95 | 13.56 | 0 | 0 | 0 |
05/08/2021 |
13.75
|
1,158,620 | 13.95 | 14.24 | 13.46 | 0 | 0 | 0 |
04/08/2021 |
13.75
|
1,088,410 | 13.66 | 14.04 | 13.46 | 0 | 0 | 0 |
03/08/2021 |
13.56
|
655,740 | 13.75 | 13.85 | 13.56 | 0 | 0 | 0 |
02/08/2021 |
13.85
|
1,029,199 | 13.66 | 14.04 | 13.56 | 0 | 0 | 0 |
30/07/2021 |
13.75
|
698,252 | 13.66 | 14.04 | 13.56 | 0 | 0 | 0 |
29/07/2021 |
13.75
|
856,689 | 13.66 | 13.95 | 13.37 | 0 | 0 | 0 |
28/07/2021 |
13.66
|
2,299,415 | 13.27 | 13.85 | 13.07 | 500 | 0 | 0.0 |
27/07/2021 |
13.27
|
506,290 | 13.37 | 13.37 | 13.07 | 0 | 0 | 0 |
26/07/2021 |
13.46
|
330,510 | 13.07 | 13.46 | 12.88 | 0 | 0 | 0 |
23/07/2021 |
13.07
|
293,770 | 13.27 | 13.37 | 12.98 | 0 | 0 | 0 |
22/07/2021 |
13.27
|
600,600 | 13.17 | 13.27 | 12.88 | 0 | 0 | 0 |
21/07/2021 |
13.17
|
390,400 | 13.37 | 13.37 | 12.88 | 0 | 0 | 0 |
20/07/2021 |
13.27
|
844,120 | 12.98 | 13.37 | 12.69 | 0 | 0 | 0 |
19/07/2021 |
13.17
|
549,740 | 13.37 | 13.46 | 12.69 | 0 | 0 | 0 |
16/07/2021 |
13.46
|
753,100 | 13.37 | 13.56 | 13.07 | 0 | 0 | 0 |
15/07/2021 |
13.37
|
496,800 | 13.37 | 13.56 | 12.98 | 0 | 0 | 0 |
14/07/2021 |
13.37
|
1,050,212 | 13.37 | 15.01 | 12.88 | 0 | 0 | 0 |
13/07/2021 |
13.27
|
1,222,900 | 13.46 | 13.75 | 12.78 | 0 | 0 | 0 |
12/07/2021 |
13.27
|
1,118,830 | 13.95 | 15.50 | 12.59 | 0 | 0 | 0 |
09/07/2021 |
13.95
|
390,012 | 14.04 | 14.24 | 13.66 | 0 | 0 | 0 |
08/07/2021 |
13.95
|
353,900 | 14.14 | 14.14 | 13.75 | 0 | 0 | 0 |