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) |
0.13 | 2.70% | 625,900 | -2,800 | -0.0 |
4.77
5
4.95
|
2 tháng
(2024-07-22) |
0 | 0% | 1,211,600 | -2,500 | -0.0 |
4.70
5.10
4.95
|
3 tháng
(2024-06-21) |
-0.25 | -4.81% | 1,950,100 | -21,200 | -0.1 |
4.70
5.20
4.95
|
6 tháng
(2024-03-25) |
-0.13 | -2.56% | 6,225,900 | -59,400 | -0.3 |
4.42
5.34
4.95
|
12 tháng
(2023-09-25) |
0.24 | 5.10% | 19,085,200 | -75,900 | -0.4 |
3.75
5.34
4.95
|
24 tháng
(2022-09-30) |
-1.80 | -26.67% | 66,705,500 | -701,750 | -3.0 |
3.44
6.75
4.95
|
36 tháng
(2021-10-05) |
-7.12 | -59% | 222,762,400 | -991,250 | -5.4 |
3.44
18.60
4.95
|
60 tháng
(2019-10-16) |
-1.76 | -26.27% | 476,843,890 | -3,539,100 | -34.7 |
2.99
18.60
4.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
14.52
|
975,600 | 14.74 | 15.30 | 14.35 | 23,700 | 7,400 | 0.3 |
25/11/2021 |
14.74
|
811,400 | 14.87 | 15.04 | 14.57 | 3,300 | 0 | 0.1 |
24/11/2021 |
14.87
|
924,300 | 14.95 | 15.34 | 14.87 | 1,300 | 14,100 | -0.2 |
23/11/2021 |
14.95
|
1,192,800 | 14.35 | 15.00 | 14.27 | 76,500 | 3,500 | 1.3 |
22/11/2021 |
14.35
|
1,809,700 | 15.04 | 15.30 | 14.18 | 42,100 | 700 | 0.7 |
19/11/2021 |
15.04
|
3,461,400 | 15.77 | 16.63 | 14.69 | 62,600 | 90,700 | -0.5 |
18/11/2021 |
15.77
|
906,500 | 14.74 | 15.77 | 15.77 | 0 | 0 | 0 |
17/11/2021 |
14.74
|
1,949,600 | 13.79 | 14.74 | 13.75 | 17,100 | 4,900 | 0.2 |
16/11/2021 |
13.79
|
1,241,800 | 14.27 | 14.44 | 13.58 | 2,900 | 22,600 | -0.3 |
15/11/2021 |
14.27
|
3,116,100 | 14.31 | 14.61 | 14.05 | 13,600 | 17,400 | -0.1 |
12/11/2021 |
14.31
|
1,910,600 | 14.44 | 14.87 | 14.27 | 100 | 126,900 | -2.1 |
11/11/2021 |
14.44
|
2,306,900 | 13.92 | 14.61 | 13.66 | 200 | 175,700 | -2.8 |
10/11/2021 |
13.92
|
2,183,600 | 13.62 | 14.35 | 13.62 | 5,900 | 11,300 | -0.1 |
09/11/2021 |
13.62
|
1,476,700 | 13.41 | 13.66 | 13.23 | 7,500 | 14,600 | -0.1 |
08/11/2021 |
13.41
|
1,875,700 | 13.06 | 13.53 | 13.06 | 60,300 | 0 | 0.9 |
05/11/2021 |
13.06
|
829,900 | 13.06 | 13.28 | 13.02 | 4,700 | 7,700 | -0.0 |
04/11/2021 |
13.06
|
843,700 | 12.85 | 13.41 | 12.80 | 5,700 | 6,000 | 0 |
03/11/2021 |
12.85
|
1,521,700 | 13.66 | 13.92 | 12.72 | 8,800 | 11,000 | -0.0 |
02/11/2021 |
13.66
|
1,505,200 | 13.53 | 14.18 | 13.23 | 36,700 | 0 | 0.6 |
01/11/2021 |
13.53
|
1,472,500 | 13.92 | 13.92 | 13.41 | 1,000 | 36,200 | -0.6 |
29/10/2021 |
13.92
|
1,085,600 | 14.18 | 14.48 | 13.75 | 100 | 30,200 | -0.5 |
28/10/2021 |
14.18
|
1,948,300 | 13.45 | 14.35 | 13.41 | 0 | 41,900 | -0.7 |
27/10/2021 |
13.45
|
1,154,200 | 13.58 | 13.92 | 13.36 | 0 | 58,300 | -0.9 |
26/10/2021 |
13.58
|
1,406,000 | 13.02 | 13.75 | 12.72 | 7,400 | 3,000 | 0.1 |
25/10/2021 |
13.02
|
1,218,600 | 12.76 | 13.32 | 12.46 | 4,100 | 3,200 | 0.0 |
22/10/2021 |
12.76
|
796,700 | 12.98 | 12.98 | 12.63 | 100 | 42,900 | -0.6 |
21/10/2021 |
12.98
|
661,900 | 13.23 | 13.71 | 12.98 | 0 | 48,600 | -0.7 |
20/10/2021 |
13.23
|
1,938,600 | 12.37 | 13.23 | 12.37 | 0 | 11,200 | -0.2 |
19/10/2021 |
12.37
|
438,200 | 12.37 | 12.42 | 12.16 | 0 | 100 | -0.0 |
18/10/2021 |
12.37
|
666,300 | 12.16 | 12.59 | 12.12 | 25,900 | 0 | 0.4 |
15/10/2021 |
12.16
|
828,200 | 12.33 | 12.46 | 12.16 | 6,500 | 15,400 | -0.1 |
14/10/2021 |
12.33
|
713,700 | 12.29 | 12.46 | 12.20 | 25,800 | 0 | 0.4 |
13/10/2021 |
12.29
|
789,500 | 12.12 | 12.72 | 12.12 | 17,300 | 0 | 0.2 |
12/10/2021 |
12.12
|
835,700 | 12.37 | 12.50 | 12.03 | 16,800 | 10,700 | 0.1 |
11/10/2021 |
12.37
|
618,000 | 12.46 | 12.72 | 12.29 | 400 | 21,600 | -0.3 |
08/10/2021 |
12.46
|
818,100 | 12.72 | 13.06 | 12.25 | 11,400 | 16,300 | -0.1 |
07/10/2021 |
12.72
|
585,800 | 12.89 | 13.06 | 12.46 | 10,200 | 19,100 | -0.1 |
06/10/2021 |
12.89
|
978,200 | 12.07 | 12.89 | 11.94 | 118,300 | 0 | 1.7 |
05/10/2021 |
12.07
|
538,800 | 11.90 | 12.20 | 11.86 | 80,800 | 12,000 | 1.0 |
04/10/2021 |
11.90
|
965,800 | 12.55 | 12.89 | 11.69 | 200 | 30,500 | -0.4 |
01/10/2021 |
12.55
|
1,129,500 | 11.99 | 12.63 | 11.86 | 71,800 | 0 | 1.0 |
30/09/2021 |
11.99
|
698,900 | 11.77 | 12.33 | 11.94 | 72,100 | 0 | 1.0 |
29/09/2021 |
11.77
|
713,000 | 11.69 | 12.25 | 11.52 | 11,600 | 600 | 0.2 |
28/09/2021 |
11.69
|
2,315,600 | 12.25 | 12.42 | 11.43 | 22,200 | 30,500 | -0.1 |
27/09/2021 |
12.25
|
74,200 | 13.15 | 13.15 | 12.25 | 0 | 0 | 0 |
24/09/2021 |
13.15
|
417,500 | 14.14 | 14.14 | 13.15 | 2,600 | 0 | 0.0 |
23/09/2021 |
14.14
|
2,288,500 | 15.17 | 16.20 | 14.14 | 10,000 | 12,800 | -0.1 |
22/09/2021 |
15.17
|
407,400 | 14.18 | 15.17 | 15.12 | 8,500 | 0 | 0.2 |
21/09/2021 |
14.18
|
2,267,000 | 13.28 | 14.18 | 13.32 | 10,500 | 7,500 | 0.1 |
20/09/2021 |
13.28
|
3,410,100 | 12.42 | 13.28 | 12.42 | 4,200 | 26,000 | -0.3 |
17/09/2021 |
12.42
|
694,500 | 11.64 | 12.42 | 12.42 | 0 | 0 | 0 |
16/09/2021 |
11.64
|
1,162,600 | 10.91 | 11.64 | 10.91 | 14,300 | 10,100 | 0.0 |
15/09/2021 |
10.91
|
857,700 | 10.83 | 11.00 | 10.61 | 18,700 | 4,700 | 0.2 |
14/09/2021 |
10.83
|
985,000 | 11.09 | 11.17 | 10.74 | 6,300 | 10,900 | -0.1 |
13/09/2021 |
11.09
|
1,164,300 | 10.91 | 11.17 | 10.91 | 17,200 | 13,100 | 0.1 |
10/09/2021 |
10.91
|
551,300 | 11.00 | 11.43 | 10.78 | 6,000 | 15,800 | -0.1 |
09/09/2021 |
11.00
|
871,500 | 10.66 | 11.00 | 10.14 | 26,300 | 0 | 0.3 |
08/09/2021 |
10.66
|
401,400 | 10.66 | 10.96 | 10.40 | 1,100 | 11,400 | -0.1 |
07/09/2021 |
10.66
|
1,084,400 | 11.34 | 11.60 | 10.57 | 14,000 | 13,800 | 0.0 |
06/09/2021 |
11.34
|
1,524,600 | 10.61 | 11.34 | 10.87 | 52,400 | 3,000 | 0.6 |
01/09/2021 |
10.61
|
903,900 | 10.83 | 10.91 | 10.57 | 14,700 | 60,400 | -0.6 |
31/08/2021 |
10.83
|
1,509,700 | 10.74 | 11.17 | 10.78 | 31,000 | 82,600 | -0.7 |
30/08/2021 |
10.74
|
1,050,100 | 10.36 | 10.78 | 10.44 | 79,900 | 123,600 | -0.5 |
27/08/2021 |
10.36
|
864,700 | 9.88 | 10.48 | 9.71 | 42,900 | 40,000 | 0.0 |
26/08/2021 |
9.88
|
1,118,200 | 10.05 | 10.40 | 9.84 | 18,700 | 34,700 | -0.2 |
25/08/2021 |
10.05
|
821,200 | 9.84 | 10.14 | 9.62 | 16,100 | 6,100 | 0.1 |
24/08/2021 |
9.84
|
1,161,700 | 9.62 | 10.14 | 9.62 | 49,800 | 0 | 0.6 |
23/08/2021 |
9.62
|
1,407,100 | 9.62 | 10.01 | 9.54 | 105,200 | 0 | 1.2 |
20/08/2021 |
9.62
|
2,070,700 | 10.27 | 10.96 | 9.58 | 18,400 | 74,900 | -0.7 |
19/08/2021 |
10.27
|
983,500 | 9.62 | 10.27 | 9.62 | 23,500 | 5,100 | 0.2 |
18/08/2021 |
9.62
|
1,108,300 | 9.80 | 9.93 | 9.50 | 32,400 | 0 | 0.4 |
17/08/2021 |
9.80
|
981,900 | 9.97 | 9.97 | 9.62 | 8,300 | 1,200 | 0.1 |
16/08/2021 |
9.97
|
928,600 | 9.75 | 10.31 | 9.93 | 100 | 33,700 | -0.4 |
13/08/2021 |
9.75
|
2,171,900 | 9.15 | 9.75 | 9.19 | 4,600 | 7,400 | 0 |
12/08/2021 |
9.15
|
1,067,800 | 8.89 | 9.28 | 8.77 | 21,700 | 0 | 0.2 |
11/08/2021 |
8.89
|
747,800 | 9.24 | 9.24 | 8.85 | 9,900 | 2,400 | 0.1 |
10/08/2021 |
9.24
|
1,156,400 | 8.85 | 9.37 | 8.94 | 1,500 | 41,500 | -0.4 |
09/08/2021 |
8.85
|
1,318,400 | 8.28 | 8.85 | 8.33 | 15,800 | 3,100 | 0.1 |
06/08/2021 |
8.28
|
611,800 | 8.23 | 8.38 | 8.27 | 16,800 | 0 | 0.2 |
05/08/2021 |
8.23
|
213,300 | 8.32 | 8.34 | 8.23 | 3,000 | 28,800 | -0.2 |
04/08/2021 |
8.32
|
369,900 | 8.23 | 8.47 | 8.22 | 0 | 8,300 | -0.1 |
03/08/2021 |
8.23
|
455,400 | 8.28 | 8.34 | 8.22 | 7,900 | 0 | 0.1 |
02/08/2021 |
8.28
|
266,500 | 8.34 | 8.34 | 8.08 | 18,200 | 0 | 0.2 |
30/07/2021 |
8.34
|
227,700 | 8.46 | 8.46 | 8.26 | 2,300 | 6,800 | -0.0 |
29/07/2021 |
8.46
|
120,500 | 8.46 | 8.50 | 8.28 | 100 | 19,700 | -0.2 |
28/07/2021 |
8.46
|
624,700 | 8.46 | 8.77 | 8.42 | 1,100 | 12,100 | -0.1 |
27/07/2021 |
8.46
|
573,300 | 8.46 | 8.55 | 8.25 | 1,400 | 14,200 | -0.1 |
26/07/2021 |
8.46
|
644,400 | 8.42 | 8.46 | 7.91 | 5,400 | 2,300 | 0.0 |
23/07/2021 |
8.42
|
643,500 | 8.72 | 8.77 | 8.34 | 2,100 | 15,200 | -0.1 |
22/07/2021 |
8.72
|
765,100 | 8.38 | 8.89 | 8.16 | 20,500 | 2,100 | 0.2 |
21/07/2021 |
8.38
|
693,100 | 8.25 | 8.68 | 8.16 | 0 | 30,800 | -0.3 |
20/07/2021 |
8.25
|
1,035,300 | 8.03 | 8.25 | 7.73 | 7,000 | 15,200 | -0.1 |
19/07/2021 |
8.03
|
761,700 | 8.64 | 8.64 | 8.03 | 4,000 | 24,700 | -0.2 |
16/07/2021 |
8.64
|
1,538,600 | 8.08 | 8.64 | 8.08 | 1,100 | 5,500 | -0.0 |
15/07/2021 |
8.08
|
634,300 | 7.90 | 8.16 | 7.76 | 12,000 | 5,200 | 0.1 |
14/07/2021 |
7.90
|
242,900 | 7.91 | 7.97 | 7.80 | 1,000 | 32,600 | -0.3 |
13/07/2021 |
7.91
|
720,800 | 7.91 | 8.12 | 7.69 | 0 | 41,800 | -0.4 |
12/07/2021 |
7.91
|
783,100 | 7.82 | 7.91 | 7.43 | 5,400 | 16,100 | -0.1 |
09/07/2021 |
7.82
|
770,700 | 7.99 | 8.12 | 7.82 | 18,500 | 14,000 | 0.0 |
08/07/2021 |
7.99
|
861,800 | 8.12 | 8.41 | 7.85 | 2,000 | 42,900 | -0.4 |