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) |
-0.20 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
21.10
|
6,046,923 | 20.90 | 21.50 | 20.30 | 6,100 | 0 | 0.1 |
24/11/2021 |
20.90
|
6,981,348 | 20.40 | 21.40 | 19.60 | 3,000 | 360 | 0.1 |
23/11/2021 |
20.40
|
11,393,018 | 19.50 | 20.50 | 18.60 | 200 | 28,600 | -0.5 |
22/11/2021 |
19.50
|
9,688,000 | 19.50 | 20.50 | 18.60 | 7,000 | 6,700 | 0.0 |
19/11/2021 |
19.50
|
12,157,895 | 20.70 | 21.40 | 17 | 10,800 | 6,500 | 0.1 |
18/11/2021 |
20.70
|
10,667,187 | 18.80 | 21 | 18.70 | 28,600 | 1,000 | 0.6 |
17/11/2021 |
18.80
|
10,089,161 | 18.20 | 19.50 | 17.80 | 2,300 | 1,000 | 0.0 |
16/11/2021 |
18.20
|
8,761,224 | 18.90 | 19 | 17.70 | 3,100 | 0 | 0.1 |
15/11/2021 |
18.90
|
10,487,200 | 17.80 | 19.30 | 17.50 | 100 | 5,000 | -0.1 |
12/11/2021 |
17.80
|
14,938,058 | 16.10 | 18 | 16 | 0 | 1,700 | -0.0 |
11/11/2021 |
16.10
|
11,154,100 | 16 | 16.40 | 15.50 | 500 | 600 | -0.0 |
10/11/2021 |
16
|
9,480,000 | 16.10 | 16.40 | 15.20 | 0 | 0 | 0 |
09/11/2021 |
16.10
|
11,342,200 | 16.40 | 16.70 | 15.70 | 100 | 0 | 0.0 |
08/11/2021 |
16.40
|
17,996,827 | 15.80 | 16.90 | 15.50 | 0 | 7,700 | -0.1 |
05/11/2021 |
15.80
|
3,691,156 | 16 | 16.20 | 15.60 | 0 | 600 | -0.0 |
04/11/2021 |
16
|
9,624,941 | 15 | 16.40 | 14.80 | 2,200 | 3,500 | -0.0 |
03/11/2021 |
15
|
8,720,060 | 14.50 | 15.40 | 14.50 | 0 | 0 | 0 |
02/11/2021 |
14.50
|
3,325,552 | 14.50 | 14.60 | 14.20 | 0 | 5,000 | -0.1 |
01/11/2021 |
14.50
|
4,814,916 | 14.10 | 14.70 | 14 | 0 | 100 | -0.0 |
29/10/2021 |
14.10
|
2,207,206 | 14.30 | 14.40 | 13.90 | 300 | 0 | 0.0 |
28/10/2021 |
14.30
|
2,325,484 | 14 | 14.50 | 14 | 0 | 0 | 0 |
27/10/2021 |
14
|
4,887,500 | 13.70 | 14 | 13.70 | 600 | 0 | 0.0 |
26/10/2021 |
13.70
|
2,839,200 | 13.70 | 14.10 | 13.60 | 5,000 | 0 | 0.1 |
25/10/2021 |
13.70
|
3,104,800 | 14 | 14.30 | 13.60 | 0 | 0 | 0 |
22/10/2021 |
14
|
3,645,000 | 14.20 | 14.30 | 13.70 | 0 | 0 | 0 |
21/10/2021 |
14.20
|
3,126,400 | 14.50 | 14.50 | 14 | 2,000 | 0 | 0.0 |
20/10/2021 |
14.50
|
4,514,200 | 14.90 | 15 | 14.10 | 7,200 | 1,700 | 0.1 |
19/10/2021 |
14.90
|
2,040,500 | 15.10 | 15.40 | 14.70 | 0 | 0 | 0 |
18/10/2021 |
15.10
|
2,855,400 | 15 | 15.40 | 14.70 | 0 | 0 | 0 |
15/10/2021 |
15
|
1,927,800 | 15.10 | 15.40 | 14.70 | 0 | 100 | -0.0 |
14/10/2021 |
15.10
|
3,498,800 | 14.50 | 15.40 | 14.30 | 1,000 | 0 | 0.0 |
13/10/2021 |
14.50
|
927,800 | 14.60 | 14.80 | 14.40 | 400 | 1,000 | -0.0 |
12/10/2021 |
14.60
|
1,507,600 | 14.60 | 15 | 14.50 | 800 | 0 | 0.0 |
11/10/2021 |
14.60
|
1,652,500 | 14.30 | 14.60 | 14.20 | 0 | 99,900 | -1.4 |
08/10/2021 |
14.30
|
1,367,200 | 14.40 | 14.60 | 14.10 | 0 | 0 | 0 |
07/10/2021 |
14.40
|
1,279,500 | 14.50 | 15 | 14.10 | 0 | 0 | 0 |
06/10/2021 |
14.50
|
793,200 | 14.50 | 15 | 14.20 | 1,600 | 0 | 0.0 |
05/10/2021 |
14.50
|
1,947,724 | 13.80 | 14.80 | 13.70 | 0 | 0 | 0 |
04/10/2021 |
13.80
|
2,778,134 | 14.20 | 14.50 | 13.50 | 0 | 0 | 0 |
01/10/2021 |
14.20
|
1,644,529 | 14.70 | 14.70 | 14.10 | 2,300 | 0 | 0.0 |
30/09/2021 |
14.70
|
628,269 | 14.50 | 15 | 14.50 | 3,500 | 0 | 0.1 |
29/09/2021 |
14.50
|
1,211,519 | 14.80 | 14.90 | 14.30 | 0 | 1,000 | -0.0 |
28/09/2021 |
14.80
|
2,241,223 | 14.50 | 14.90 | 13.90 | 0 | 500 | -0.0 |
27/09/2021 |
14.50
|
2,630,700 | 15.20 | 15.20 | 14.40 | 3,500 | 0 | 0.1 |
24/09/2021 |
15.20
|
1,244,653 | 15.40 | 15.40 | 15.10 | 1,400 | 4,000 | -0.0 |
23/09/2021 |
15.40
|
1,970,697 | 15.50 | 15.70 | 15.20 | 100 | 0 | 0.0 |
22/09/2021 |
15.50
|
2,132,911 | 15.40 | 15.50 | 15.10 | 3,500 | 100 | 0.1 |
21/09/2021 |
15.40
|
2,908,610 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
20/09/2021 |
15.60
|
2,694,503 | 15.80 | 16.20 | 15.30 | 500 | 8,000 | -0.1 |
17/09/2021 |
15.80
|
3,233,779 | 15.10 | 15.90 | 15.10 | 0 | 12,900 | -0.2 |
16/09/2021 |
15.10
|
1,585,343 | 15.30 | 15.30 | 15 | 0 | 4,000 | -0.1 |
15/09/2021 |
15.30
|
2,340,000 | 14.90 | 15.50 | 14.60 | 600 | 2,000 | -0.0 |
14/09/2021 |
14.90
|
4,208,055 | 15.40 | 15.50 | 14.80 | 0 | 27,600 | -0.4 |
13/09/2021 |
15.40
|
5,036,400 | 16.10 | 16.20 | 15.20 | 0 | 14,400 | -0.2 |
10/09/2021 |
16.10
|
2,477,537 | 16.20 | 16.40 | 15.90 | 0 | 200 | -0.0 |
09/09/2021 |
16.20
|
2,225,600 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |
08/09/2021 |
16
|
4,315,766 | 16.50 | 16.80 | 15.70 | 28,600 | 0 | 0.5 |
07/09/2021 |
16.50
|
7,054,545 | 16.20 | 17 | 16.20 | 1,200 | 2,800 | -0.0 |
06/09/2021 |
16.20
|
5,315,100 | 15.60 | 16.50 | 15.60 | 1,000 | 0 | 0.0 |
01/09/2021 |
15.60
|
3,671,700 | 15.50 | 15.80 | 15.10 | 1,000 | 1,000 | -0.0 |
31/08/2021 |
15.50
|
2,957,447 | 15.60 | 16 | 15.30 | 30,200 | 0 | 0.5 |
30/08/2021 |
15.60
|
2,515,100 | 15.10 | 15.60 | 14.90 | 1,000 | 0 | 0.0 |
27/08/2021 |
15.10
|
4,869,968 | 14.70 | 15.10 | 13.90 | 5,000 | 0 | 0.1 |
26/08/2021 |
14.70
|
2,744,145 | 15.10 | 15.20 | 14.50 | 0 | 2,000 | -0.0 |
25/08/2021 |
15.10
|
3,119,666 | 14.90 | 15.30 | 14.10 | 7,000 | 25,600 | -0.3 |
24/08/2021 |
14.90
|
7,397,559 | 16.60 | 17 | 14.10 | 6,000 | 1,100 | 0.1 |
23/08/2021 |
16.60
|
9,118,508 | 15.30 | 17.30 | 15 | 1,000 | 5,700 | -0.1 |
20/08/2021 |
15.30
|
10,081,000 | 15.70 | 16.50 | 14.60 | 1,000 | 30,500 | -0.5 |
19/08/2021 |
15.70
|
4,175,900 | 15.30 | 15.80 | 15 | 0 | 7,700 | -0.1 |
18/08/2021 |
15.30
|
5,778,273 | 15 | 15.90 | 14.50 | 1,100 | 64,500 | -1.0 |
17/08/2021 |
15
|
4,100,500 | 15.20 | 15.50 | 14.80 | 11,500 | 20,000 | -0.1 |
16/08/2021 |
15.20
|
9,643,700 | 13.60 | 15.20 | 13.60 | 2,000 | 2,000 | 0.0 |
13/08/2021 |
13.60
|
4,032,543 | 13.20 | 13.60 | 13 | 10,000 | 1,000 | 0.1 |
12/08/2021 |
13.20
|
4,302,300 | 13.30 | 13.50 | 12.90 | 20,600 | 0 | 0.3 |
11/08/2021 |
13.30
|
3,421,600 | 13.70 | 13.70 | 13.10 | 2,000 | 700 | 0.0 |
10/08/2021 |
13.70
|
2,726,500 | 13.60 | 14 | 13.40 | 8,700 | 0 | 0.1 |
09/08/2021 |
13.60
|
7,148,097 | 12.90 | 13.90 | 12.50 | 5,900 | 2,500 | 0.0 |
06/08/2021 |
12.90
|
3,648,900 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
05/08/2021 |
13.30
|
2,524,000 | 13.30 | 13.40 | 13 | 7,000 | 5,000 | 0.0 |
04/08/2021 |
13.30
|
6,245,700 | 12.60 | 13.50 | 12.60 | 12,100 | 5,000 | 0.1 |
03/08/2021 |
12.60
|
4,400,300 | 12.50 | 12.80 | 12 | 0 | 0 | 0 |
02/08/2021 |
12.50
|
2,526,000 | 12.70 | 12.70 | 12.30 | 7,000 | 0 | 0.1 |
30/07/2021 |
12.70
|
4,833,600 | 12.10 | 12.90 | 12 | 6,700 | 0 | 0.1 |
29/07/2021 |
12.10
|
2,287,592 | 11.90 | 12.10 | 11.80 | 0 | 1,000 | -0.0 |
28/07/2021 |
11.90
|
1,507,500 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
27/07/2021 |
11.90
|
2,113,500 | 11.70 | 12.10 | 11.70 | 2,000 | 0 | 0.0 |
26/07/2021 |
11.70
|
1,220,585 | 11.80 | 11.90 | 11.40 | 8,000 | 2,000 | 0.1 |
23/07/2021 |
11.80
|
2,481,272 | 12.30 | 12.30 | 11.60 | 0 | 0 | 0 |
22/07/2021 |
12.30
|
3,396,982 | 12 | 12.50 | 11.80 | 2,000 | 200 | 0.0 |
21/07/2021 |
12
|
1,257,900 | 12.40 | 12.60 | 11.80 | 5,700 | 0 | 0.1 |
20/07/2021 |
12.40
|
3,428,200 | 11.50 | 12.70 | 11 | 147,000 | 1,000 | 1.8 |
19/07/2021 |
11.50
|
3,487,800 | 13 | 13 | 11.20 | 700 | 5,000 | -0.1 |
16/07/2021 |
13
|
2,053,600 | 12.90 | 14.60 | 12.70 | 16,000 | 0 | 0.2 |
15/07/2021 |
12.90
|
1,642,400 | 12.50 | 13 | 12 | 1,500 | 0 | 0.0 |
14/07/2021 |
12.50
|
1,772,600 | 13 | 13 | 11.90 | 5,600 | 100,600 | -1.2 |
13/07/2021 |
13
|
2,535,730 | 11.50 | 13 | 11.20 | 0 | 0 | 0 |
12/07/2021 |
11.50
|
4,224,992 | 13 | 13 | 11.50 | 3,400 | 20,100 | -0.2 |
09/07/2021 |
13
|
4,585,673 | 14.40 | 14.40 | 12.40 | 300 | 2,000 | -0.0 |
08/07/2021 |
14.40
|
1,702,108 | 14.80 | 15 | 13.90 | 0 | 0 | 0 |
07/07/2021 |
14.80
|
4,248,000 | 14.50 | 15.50 | 13.20 | 300 | 10,700 | -0.1 |