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) |
0.70 | 4.24% | 105,700 | 15,500 | 0.3 |
16.10
17.20
17.20
|
2 tháng
(2024-07-22) |
0.30 | 1.78% | 194,800 | 14,200 | 0.2 |
16.10
17.20
17.20
|
3 tháng
(2024-06-20) |
-0.50 | -2.82% | 384,800 | 18,000 | 0.3 |
16.10
17.70
17.20
|
6 tháng
(2024-03-22) |
-2.40 | -12.24% | 1,408,310 | 23,900 | 0.4 |
16.10
19.60
17.20
|
12 tháng
(2023-09-25) |
-2.66 | -13.38% | 4,813,936 | -238,400 | -6.3 |
16.07
22.70
17.20
|
24 tháng
(2022-09-29) |
3.84 | 28.77% | 42,775,525 | 38,300 | 0.3 |
9.43
24.29
17.20
|
36 tháng
(2021-10-04) |
1.20 | 7.50% | 77,420,297 | 26,900 | -0.1 |
9.43
26.93
17.20
|
60 tháng
(2020-12-24) |
5.77 | 50.50% | 129,894,480 | -86,200 | -2.5 |
8.57
26.93
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
26.57
|
345,599 | 26.71 | 27.07 | 26.43 | 100 | 0 | 0.0 |
25/11/2021 |
26.79
|
459,066 | 25.71 | 27.14 | 25.71 | 0 | 0 | 0 |
24/11/2021 |
25.93
|
389,993 | 25.14 | 27 | 25.14 | 0 | 0 | 0 |
23/11/2021 |
25.93
|
454,055 | 25 | 26 | 23.57 | 0 | 0 | 0 |
22/11/2021 |
25
|
631,590 | 26.93 | 26.93 | 24.36 | 0 | 0 | 0 |
19/11/2021 |
26.93
|
1,266,209 | 27.86 | 29.21 | 25.57 | 0 | 15,000 | -0.6 |
18/11/2021 |
25.64
|
506,568 | 25.36 | 25.64 | 24.64 | 0 | 300 | -0.0 |
17/11/2021 |
23.14
|
1,776,403 | 20.14 | 23.14 | 20.14 | 0 | 5,600 | -0.2 |
16/11/2021 |
20.36
|
540,628 | 20.07 | 20.36 | 19.86 | 0 | 500 | -0.0 |
15/11/2021 |
20.14
|
500,322 | 19.86 | 20.71 | 19.86 | 100 | 32,300 | -0.9 |
12/11/2021 |
19.93
|
312,452 | 20 | 20.07 | 19.50 | 642 | 6,600 | -0.2 |
11/11/2021 |
20
|
531,613 | 19.36 | 20.57 | 19.36 | 400 | 200 | 0.0 |
10/11/2021 |
19.29
|
861,124 | 18.50 | 19.79 | 18.36 | 10,500 | 0 | 0.3 |
09/11/2021 |
18.50
|
651,452 | 18.21 | 18.71 | 18.14 | 100 | 100 | -0 |
08/11/2021 |
18.14
|
476,354 | 17.21 | 18.57 | 15.36 | 500 | 0 | 0.0 |
05/11/2021 |
18.36
|
580,067 | 16.07 | 18.93 | 16.07 | 0 | 0 | 0 |
04/11/2021 |
18.29
|
208,997 | 18.79 | 18.93 | 18.21 | 1,200 | 0 | 0.0 |
03/11/2021 |
18.57
|
985,438 | 17.64 | 19.29 | 17.64 | 36,800 | 0 | 1.0 |
02/11/2021 |
17.64
|
754,571 | 17.07 | 17.79 | 14.50 | 100 | 0 | 0.0 |
01/11/2021 |
17.07
|
300,421 | 15 | 17.29 | 15 | 0 | 0 | 0 |
29/10/2021 |
17
|
459,156 | 14.86 | 17.86 | 14.86 | 0 | 0 | 0 |
28/10/2021 |
16.93
|
212,515 | 14.64 | 17.29 | 14.64 | 0 | 0 | 0 |
27/10/2021 |
16.93
|
171,810 | 16.50 | 17.14 | 14.57 | 0 | 0 | 0 |
26/10/2021 |
17.07
|
196,945 | 18.21 | 19 | 16.43 | 0 | 0 | 0 |
25/10/2021 |
16.64
|
450,509 | 16.86 | 17.36 | 16.36 | 0 | 0 | 0 |
22/10/2021 |
17
|
157,548 | 17.64 | 17.64 | 17 | 0 | 0 | 0 |
21/10/2021 |
17.50
|
467,726 | 16.79 | 17.86 | 16.79 | 0 | 0 | 0 |
20/10/2021 |
16.79
|
580,888 | 16.29 | 17.29 | 13.93 | 0 | 0 | 0 |
19/10/2021 |
16.43
|
66,834 | 16.43 | 16.50 | 14.07 | 0 | 0 | 0 |
18/10/2021 |
16.43
|
89,887 | 16.21 | 16.64 | 16.21 | 0 | 0 | 0 |
15/10/2021 |
16.57
|
130,148 | 16.64 | 16.79 | 16.50 | 0 | 0 | 0 |
14/10/2021 |
16.57
|
227,372 | 16.43 | 16.93 | 16.21 | 0 | 0 | 0 |
13/10/2021 |
16.64
|
90,600 | 16.79 | 16.79 | 16.29 | 0 | 0 | 0 |
12/10/2021 |
16.71
|
187,216 | 16.43 | 16.86 | 13.86 | 0 | 0 | 0 |
11/10/2021 |
16.43
|
111,356 | 16.14 | 16.43 | 16 | 0 | 0 | 0 |
08/10/2021 |
16.14
|
109,215 | 16 | 16.57 | 16 | 0 | 0 | 0 |
07/10/2021 |
16.29
|
60,067 | 16 | 16.43 | 16 | 0 | 0 | 0 |
06/10/2021 |
16.29
|
96,142 | 16.43 | 16.43 | 15.93 | 0 | 0 | 0 |
05/10/2021 |
16
|
149,518 | 16.07 | 16.07 | 15.79 | 0 | 0 | 0 |
04/10/2021 |
16
|
123,980 | 16.43 | 16.43 | 15.93 | 100 | 0 | 0.0 |
01/10/2021 |
16.36
|
98,151 | 17 | 17 | 16.21 | 0 | 0 | 0 |
30/09/2021 |
16.50
|
82,700 | 16.71 | 16.71 | 16.43 | 0 | 0 | 0 |
29/09/2021 |
16.64
|
66,775 | 16.57 | 16.71 | 16.43 | 0 | 0 | 0 |
28/09/2021 |
16.57
|
116,287 | 16.43 | 16.57 | 16.21 | 0 | 0 | 0 |
27/09/2021 |
16.43
|
96,136 | 17.21 | 17.21 | 16.43 | 0 | 0 | 0 |
24/09/2021 |
17.21
|
82,740 | 17.29 | 17.86 | 17.14 | 0 | 0 | 0 |
23/09/2021 |
17.36
|
218,798 | 16.86 | 18.57 | 16.71 | 0 | 11,500 | -0.3 |
22/09/2021 |
16.93
|
134,406 | 17.21 | 17.21 | 16.57 | 0 | 200 | -0.0 |
21/09/2021 |
17.21
|
197,393 | 17.50 | 17.50 | 16.43 | 0 | 100 | -0.0 |
20/09/2021 |
17.50
|
141,770 | 17.93 | 17.93 | 17.43 | 200 | 0 | 0.0 |
17/09/2021 |
17.79
|
337,463 | 18.07 | 18.57 | 17.79 | 200 | 35,000 | -0.9 |
16/09/2021 |
18
|
967,846 | 16.43 | 18.21 | 16.29 | 0 | 30,000 | -0.7 |
15/09/2021 |
16.43
|
174,527 | 15.71 | 16.43 | 15.64 | 4,500 | 0 | 0.1 |
14/09/2021 |
16.07
|
136,957 | 16.21 | 16.36 | 15.93 | 6,000 | 0 | 0.1 |
13/09/2021 |
16.36
|
284,016 | 16.50 | 16.50 | 16.14 | 30,000 | 0 | 0.7 |
10/09/2021 |
16.50
|
257,699 | 16.57 | 16.79 | 16.43 | 0 | 0 | 0 |
09/09/2021 |
16.57
|
150,586 | 16.43 | 16.71 | 16.07 | 0 | 0 | 0 |
08/09/2021 |
16.36
|
217,613 | 16.57 | 17.50 | 16.36 | 0 | 20,600 | -0.5 |
07/09/2021 |
16.36
|
258,043 | 15.93 | 16.79 | 15.86 | 5,000 | 0 | 0.1 |
06/09/2021 |
15.93
|
242,604 | 15.43 | 15.93 | 15.21 | 0 | 0 | 0 |
01/09/2021 |
15.36
|
117,995 | 15.57 | 15.57 | 15.36 | 0 | 0 | 0 |
31/08/2021 |
15.57
|
98,948 | 15.50 | 15.93 | 15.43 | 0 | 0 | 0 |
30/08/2021 |
15.57
|
215,410 | 15.50 | 15.64 | 15.36 | 0 | 10,900 | -0.2 |
27/08/2021 |
15.71
|
72,400 | 14.71 | 15.71 | 14.71 | 0 | 100 | -0.0 |
26/08/2021 |
15.64
|
84,836 | 16.29 | 16.29 | 15.64 | 500 | 0 | 0.0 |
25/08/2021 |
15.50
|
59,154 | 15.43 | 15.71 | 15.43 | 0 | 0 | 0 |
24/08/2021 |
15.57
|
83,861 | 15.57 | 15.71 | 15.21 | 0 | 0 | 0 |
23/08/2021 |
15.57
|
194,810 | 16.07 | 16.29 | 15.36 | 14,900 | 0 | 0.3 |
20/08/2021 |
16.07
|
353,367 | 16.93 | 17.14 | 14.57 | 1,800 | 0 | 0.0 |
19/08/2021 |
17.07
|
183,940 | 17.14 | 17.14 | 16.79 | 32,000 | 0 | 0.8 |
18/08/2021 |
17.14
|
191,879 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
17/08/2021 |
17.50
|
119,500 | 17.86 | 18.21 | 17.29 | 0 | 0 | 0 |
16/08/2021 |
17.86
|
146,898 | 17 | 17.86 | 16.93 | 0 | 3,500 | -0.1 |
13/08/2021 |
17.21
|
400,179 | 17.14 | 17.64 | 16.43 | 0 | 0 | 0 |
12/08/2021 |
17.50
|
367,499 | 18 | 18.36 | 16.43 | 0 | 0 | 0 |
11/08/2021 |
18.50
|
622,599 | 18.43 | 19.29 | 17.86 | 0 | 0 | 0 |
10/08/2021 |
18.43
|
385,817 | 17.93 | 18.93 | 17.93 | 3,500 | 0 | 0.1 |
09/08/2021 |
17.93
|
734,883 | 16.43 | 18.21 | 16.43 | 0 | 0 | 0 |
06/08/2021 |
16.43
|
609,129 | 14.50 | 16.43 | 14.50 | 0 | 0 | 0 |
05/08/2021 |
14.57
|
179,164 | 14.43 | 14.64 | 13.71 | 0 | 0 | 0 |
04/08/2021 |
14.50
|
200,774 | 14.43 | 14.50 | 14.36 | 0 | 0 | 0 |
03/08/2021 |
14.50
|
133,078 | 14.21 | 14.71 | 14.14 | 0 | 0 | 0 |
02/08/2021 |
14.21
|
160,655 | 14.50 | 14.50 | 14.14 | 100 | 0 | 0.0 |
30/07/2021 |
14.43
|
129,043 | 13.79 | 15 | 13.79 | 0 | 0 | 0 |
29/07/2021 |
13.79
|
176,040 | 13.29 | 13.79 | 13.29 | 0 | 0 | 0 |
28/07/2021 |
13.29
|
36,689 | 13.36 | 13.50 | 13.14 | 0 | 0 | 0 |
27/07/2021 |
13.36
|
39,884 | 13.36 | 13.57 | 13.36 | 0 | 0 | 0 |
26/07/2021 |
13.29
|
49,176 | 13.29 | 13.43 | 13 | 0 | 0 | 0 |
23/07/2021 |
13.36
|
87,084 | 13.43 | 13.43 | 13.14 | 0 | 0 | 0 |
22/07/2021 |
13.43
|
73,828 | 13 | 13.57 | 12.93 | 0 | 0 | 0 |
21/07/2021 |
13.29
|
69,849 | 13.50 | 13.57 | 13.21 | 0 | 0 | 0 |
20/07/2021 |
13.36
|
156,731 | 13.07 | 13.36 | 12.71 | 10,000 | 0 | 0.2 |
19/07/2021 |
12.93
|
223,576 | 13.93 | 13.93 | 12.86 | 0 | 0 | 0 |
16/07/2021 |
13.93
|
148,190 | 13.86 | 14.57 | 13.86 | 0 | 0 | 0 |
15/07/2021 |
14.07
|
128,662 | 14 | 14.21 | 13.64 | 0 | 0 | 0 |
14/07/2021 |
13.93
|
255,932 | 14.21 | 14.21 | 12.79 | 0 | 0 | 0 |
13/07/2021 |
13.43
|
762,765 | 13.57 | 14.07 | 12.21 | 0 | 0 | 0 |
12/07/2021 |
13.57
|
465,517 | 15.07 | 15.86 | 13.43 | 0 | 0 | 0 |
09/07/2021 |
15.86
|
427,323 | 15.07 | 16.21 | 15.07 | 0 | 0 | 0 |
08/07/2021 |
16.36
|
150,289 | 16.43 | 17 | 16.36 | 0 | 0 | 0 |