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) |
0.10 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
19.80
|
930,083 | 19.80 | 19.80 | 17.90 | 0 | 0 | 0 |
26/11/2021 |
19.80
|
1,141,400 | 20.90 | 20.90 | 19.60 | 30,000 | 0 | 0.6 |
25/11/2021 |
20.90
|
804,043 | 20.90 | 21.50 | 18.90 | 25,000 | 0 | 0.5 |
24/11/2021 |
20.90
|
489,578 | 20.50 | 22 | 20.50 | 15,000 | 0 | 0.3 |
23/11/2021 |
20.50
|
785,487 | 19.10 | 20.50 | 18.50 | 0 | 0 | 0 |
22/11/2021 |
19.10
|
756,220 | 20.50 | 21.20 | 18.70 | 0 | 0 | 0 |
19/11/2021 |
20.50
|
889,894 | 22.50 | 23.30 | 20.30 | 0 | 500 | -0.0 |
18/11/2021 |
22.50
|
618,315 | 21.20 | 22.90 | 21.20 | 0 | 300 | -0.0 |
17/11/2021 |
21.20
|
738,619 | 21.10 | 21.70 | 20.60 | 1,000 | 50,600 | -1.1 |
16/11/2021 |
21.10
|
647,345 | 21.40 | 21.60 | 20.40 | 0 | 0 | 0 |
15/11/2021 |
21.40
|
678,861 | 19.90 | 21.80 | 19.90 | 3,000 | 9,000 | -0.1 |
12/11/2021 |
19.90
|
604,559 | 19.20 | 19.90 | 18.90 | 1,000 | 0 | 0.0 |
11/11/2021 |
19.20
|
738,411 | 19.10 | 20 | 18.60 | 0 | 0 | 0 |
10/11/2021 |
19.10
|
706,333 | 19 | 19.40 | 18.50 | 0 | 8,000 | -0.2 |
09/11/2021 |
19
|
835,272 | 18.30 | 19.70 | 18.10 | 0 | 7,000 | -0.1 |
08/11/2021 |
18.30
|
1,114,227 | 16.70 | 18.30 | 16.70 | 69,600 | 0 | 1.3 |
05/11/2021 |
16.70
|
995,529 | 16.20 | 17.20 | 16.40 | 0 | 100 | -0.0 |
04/11/2021 |
16.20
|
883,866 | 15.40 | 16.80 | 15 | 15,000 | 0 | 0.2 |
03/11/2021 |
15.40
|
887,251 | 16.30 | 17 | 15.40 | 0 | 0 | 0 |
02/11/2021 |
16.30
|
1,385,916 | 14.90 | 16.30 | 14.80 | 100 | 0 | 0.0 |
01/11/2021 |
14.90
|
1,063,593 | 14.40 | 15 | 14.20 | 0 | 0 | 0 |
29/10/2021 |
14.40
|
438,050 | 14.60 | 14.60 | 14.10 | 0 | 1,000 | -0.0 |
28/10/2021 |
14.60
|
498,483 | 14.30 | 15 | 14.30 | 100 | 500 | -0.0 |
27/10/2021 |
14.30
|
332,100 | 13.90 | 14.50 | 13.90 | 0 | 12,900 | -0.2 |
26/10/2021 |
13.90
|
576,800 | 13.90 | 14 | 13.20 | 5,000 | 0 | 0.1 |
25/10/2021 |
13.90
|
653,200 | 14.50 | 14.50 | 13.70 | 400 | 0 | 0.0 |
22/10/2021 |
14.50
|
536,100 | 14.80 | 15.30 | 14.20 | 100 | 6,000 | -0.1 |
21/10/2021 |
14.80
|
1,510,600 | 14.50 | 15.90 | 14.70 | 0 | 1,000 | -0.0 |
20/10/2021 |
14.50
|
1,047,300 | 13.20 | 14.50 | 13.40 | 0 | 0 | 0 |
19/10/2021 |
13.20
|
360,700 | 13 | 13.40 | 13 | 6,000 | 0 | 0.1 |
18/10/2021 |
13
|
536,100 | 12.80 | 13.40 | 12.60 | 1,000 | 5,000 | 0 |
15/10/2021 |
12.80
|
261,400 | 12.90 | 13.10 | 12.70 | 1,500 | 0 | 0.0 |
14/10/2021 |
12.90
|
144,700 | 12.60 | 13.20 | 12.30 | 0 | 0 | 0 |
13/10/2021 |
12.60
|
299,000 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
12/10/2021 |
12.80
|
316,300 | 13 | 13.20 | 12.70 | 0 | 0 | 0 |
11/10/2021 |
13
|
210,000 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
08/10/2021 |
13.10
|
426,700 | 13.20 | 13.50 | 12.80 | 0 | 0 | 0 |
07/10/2021 |
13.20
|
301,132 | 13.10 | 13.50 | 12.80 | 0 | 0 | 0 |
06/10/2021 |
13.10
|
300,800 | 13.40 | 13.50 | 12.90 | 0 | 0 | 0 |
05/10/2021 |
13.40
|
358,399 | 12.90 | 13.60 | 12.80 | 0 | 0 | 0 |
04/10/2021 |
12.90
|
444,809 | 12.80 | 13.30 | 12.50 | 0 | 0 | 0 |
01/10/2021 |
12.80
|
261,329 | 12.60 | 13.80 | 12.50 | 1,100 | 1,100 | 0.0 |
30/09/2021 |
12.60
|
226,454 | 12.80 | 12.80 | 12.50 | 1,100 | 0 | 0.0 |
29/09/2021 |
12.80
|
159,103 | 12.90 | 12.90 | 12.10 | 0 | 0 | 0 |
28/09/2021 |
12.90
|
358,810 | 12.10 | 12.90 | 11.60 | 5,000 | 100 | 0.1 |
27/09/2021 |
12.10
|
730,640 | 13.40 | 13.50 | 12.10 | 0 | 0 | 0 |
24/09/2021 |
13.40
|
419,817 | 13.60 | 13.90 | 13.40 | 900 | 0 | 0.0 |
23/09/2021 |
13.60
|
909,172 | 14.60 | 15 | 13.60 | 0 | 0 | 0 |
22/09/2021 |
14.60
|
893,767 | 14 | 15 | 13.60 | 100 | 18,700 | -0.3 |
21/09/2021 |
14
|
1,096,186 | 13.20 | 14.50 | 12.10 | 0 | 0 | 0 |
20/09/2021 |
13.20
|
1,127,439 | 12.90 | 13.90 | 11.70 | 0 | 6,000 | -0.1 |
17/09/2021 |
12.90
|
1,541,293 | 11.80 | 12.90 | 11.80 | 18,000 | 6,000 | 0.1 |
16/09/2021 |
11.80
|
653,050 | 11.90 | 12.10 | 11.60 | 0 | 0 | 0 |
15/09/2021 |
11.90
|
477,800 | 11.50 | 11.90 | 11.20 | 300 | 0 | 0.0 |
14/09/2021 |
11.50
|
482,136 | 12 | 12.40 | 11.50 | 0 | 18,700 | -0.2 |
13/09/2021 |
12
|
1,156,587 | 11.50 | 12.30 | 11.50 | 0 | 800 | -0.0 |
10/09/2021 |
11.50
|
317,310 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
09/09/2021 |
11.30
|
329,825 | 11.20 | 11.50 | 11.10 | 200 | 0 | 0.0 |
08/09/2021 |
11.20
|
303,131 | 11.30 | 11.50 | 11.20 | 18,000 | 0 | 0.2 |
07/09/2021 |
11.30
|
380,523 | 11.60 | 12 | 11.20 | 900 | 0 | 0.0 |
06/09/2021 |
11.60
|
715,930 | 11.20 | 11.70 | 11.20 | 0 | 0 | 0 |
01/09/2021 |
11.20
|
371,800 | 11.20 | 11.30 | 10.80 | 0 | 0 | 0 |
31/08/2021 |
11.20
|
386,375 | 11.30 | 11.60 | 11 | 0 | 0 | 0 |
30/08/2021 |
11.30
|
348,400 | 11.30 | 11.60 | 10.90 | 0 | 0 | 0 |
27/08/2021 |
11.30
|
419,600 | 10.90 | 11.30 | 10.10 | 0 | 0 | 0 |
26/08/2021 |
10.90
|
369,733 | 11.20 | 11.60 | 10.70 | 0 | 0 | 0 |
25/08/2021 |
11.20
|
353,759 | 11.30 | 11.30 | 10.40 | 2,000 | 0 | 0.0 |
24/08/2021 |
11.30
|
977,050 | 12.50 | 13.50 | 11.30 | 15,100 | 1,700 | 0.2 |
23/08/2021 |
12.50
|
1,331,214 | 11.40 | 12.50 | 10.80 | 0 | 0 | 0 |
20/08/2021 |
11.40
|
835,900 | 11.30 | 12 | 10.60 | 100 | 0 | 0.0 |
19/08/2021 |
11.30
|
1,488,200 | 10.30 | 11.30 | 10 | 0 | 0 | 0 |
18/08/2021 |
10.30
|
310,400 | 10.30 | 10.40 | 9.50 | 0 | 5 | -0.0 |
17/08/2021 |
10.30
|
361,600 | 10.10 | 11 | 10 | 400 | 59 | 0.0 |
16/08/2021 |
10.10
|
418,800 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 |
13/08/2021 |
9.20
|
184,323 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
12/08/2021 |
9.10
|
242,850 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
11/08/2021 |
9.10
|
146,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
10/08/2021 |
9
|
77,878 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
09/08/2021 |
9
|
304,729 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
06/08/2021 |
9
|
48,600 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
05/08/2021 |
9.10
|
68,200 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
04/08/2021 |
9.10
|
194,165 | 8.40 | 9.10 | 8.30 | 64 | 0 | 0.0 |
03/08/2021 |
8.40
|
50,000 | 8.50 | 8.50 | 8.30 | 1,000 | 200 | 0.0 |
02/08/2021 |
8.50
|
75,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
30/07/2021 |
8.50
|
50,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
29/07/2021 |
8.40
|
65,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
28/07/2021 |
8.40
|
83,000 | 8.70 | 8.70 | 8 | 2,300 | 0 | 0.0 |
27/07/2021 |
8.70
|
53,000 | 8.60 | 8.80 | 8.60 | 200 | 0 | 0.0 |
26/07/2021 |
8.60
|
38,125 | 8.70 | 8.70 | 8.20 | 5,000 | 0 | 0.0 |
23/07/2021 |
8.70
|
53,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
22/07/2021 |
8.80
|
38,109 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
21/07/2021 |
8.60
|
41,600 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
20/07/2021 |
8.50
|
39,300 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
19/07/2021 |
8
|
210,805 | 8.80 | 8.80 | 8 | 1,000 | 0 | 0.0 |
16/07/2021 |
8.80
|
51,700 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
15/07/2021 |
9.10
|
106,225 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
14/07/2021 |
8.30
|
56,274 | 8.30 | 8.90 | 8 | 0 | 0 | 0 |
13/07/2021 |
8.30
|
158,500 | 8.10 | 8.40 | 7.80 | 100 | 1,000 | -0.0 |
12/07/2021 |
8.10
|
343,800 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
09/07/2021 |
9
|
133,863 | 10 | 10 | 9 | 0 | 0 | 0 |