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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
20.94
|
90,100 | 21.76 | 21.76 | 20.66 | 0 | 8,000 | -0.3 |
25/11/2021 |
21.76
|
128,100 | 21.62 | 22.38 | 21.69 | 0 | 1,000 | -0.0 |
24/11/2021 |
21.62
|
277,100 | 20.21 | 21.62 | 20.21 | 0 | 6,700 | -0.2 |
23/11/2021 |
20.21
|
86,100 | 18.90 | 20.21 | 17.63 | 0 | 3,800 | -0.1 |
22/11/2021 |
18.90
|
345,200 | 20.32 | 20.35 | 18.90 | 0 | 0 | 0 |
19/11/2021 |
20.32
|
182,100 | 21.07 | 21.07 | 20.32 | 0 | 5,700 | -0.2 |
18/11/2021 |
21.07
|
240,500 | 21.62 | 21.97 | 21.04 | 0 | 4,500 | -0.1 |
17/11/2021 |
21.62
|
99,200 | 21.87 | 22.07 | 21.35 | 0 | 4,500 | -0.1 |
16/11/2021 |
21.87
|
148,000 | 22.35 | 22.35 | 21.56 | 0 | 3,800 | -0.1 |
15/11/2021 |
22.35
|
168,100 | 22.73 | 23.07 | 22.18 | 0 | 300 | -0.0 |
12/11/2021 |
22.73
|
133,100 | 23.07 | 23.24 | 22.18 | 0 | 1,700 | -0.1 |
11/11/2021 |
23.07
|
265,700 | 22.18 | 23.73 | 22.04 | 0 | 100 | -0.0 |
10/11/2021 |
22.18
|
108,400 | 22.31 | 22.31 | 21.90 | 0 | 6,200 | -0.2 |
09/11/2021 |
22.31
|
82,500 | 22.31 | 22.80 | 21.76 | 0 | 1,500 | -0.0 |
08/11/2021 |
22.31
|
193,100 | 22.31 | 22.59 | 21.90 | 0 | 0 | 0 |
05/11/2021 |
22.31
|
219,700 | 21.76 | 22.66 | 21.35 | 0 | 5,400 | -0.2 |
04/11/2021 |
21.76
|
196,300 | 22.31 | 22.31 | 21.35 | 0 | 5,300 | -0.2 |
03/11/2021 |
22.31
|
592,400 | 23.97 | 24.65 | 22.31 | 0 | 8,900 | -0.3 |
02/11/2021 |
23.97
|
277,000 | 23.55 | 24.65 | 23.55 | 0 | 0 | 0 |
01/11/2021 |
23.55
|
514,200 | 23.42 | 24.79 | 23.55 | 0 | 4,400 | -0.2 |
29/10/2021 |
23.42
|
894,700 | 21.90 | 23.42 | 21.76 | 0 | 0 | 0 |
28/10/2021 |
21.90
|
383,600 | 21.28 | 22.04 | 21.31 | 0 | 300 | -0.0 |
27/10/2021 |
21.28
|
223,300 | 20.59 | 21.35 | 20.11 | 0 | 1,800 | -0.1 |
26/10/2021 |
20.59
|
38,000 | 20.66 | 20.66 | 20.01 | 0 | 1,400 | -0.0 |
25/10/2021 |
20.66
|
163,400 | 20.87 | 20.87 | 20.32 | 0 | 1,200 | -0.0 |
22/10/2021 |
20.87
|
130,000 | 20.87 | 21.35 | 20.73 | 0 | 2,900 | -0.1 |
21/10/2021 |
20.87
|
86,200 | 21.28 | 21.28 | 20.66 | 0 | 6,600 | -0.2 |
20/10/2021 |
21.28
|
98,100 | 21.14 | 21.69 | 20.87 | 0 | 3,400 | -0.1 |
19/10/2021 |
21.14
|
55,000 | 21.04 | 21.21 | 20.66 | 200 | 400 | -0.0 |
18/10/2021 |
21.04
|
115,100 | 21.11 | 21.73 | 20.87 | 0 | 11,100 | -0.3 |
15/10/2021 |
21.11
|
131,000 | 21.35 | 21.49 | 21.07 | 2,100 | 0 | 0.1 |
14/10/2021 |
21.35
|
88,400 | 21.42 | 21.69 | 21.07 | 3,200 | 1,800 | 0.0 |
13/10/2021 |
21.42
|
344,200 | 21.87 | 21.87 | 20.80 | 1,300 | 300 | 0.0 |
12/10/2021 |
21.87
|
318,300 | 22.04 | 22.31 | 21.49 | 900 | 45,300 | -1.4 |
11/10/2021 |
22.04
|
226,300 | 21.56 | 22.38 | 21.56 | 3,200 | 22,400 | -0.6 |
08/10/2021 |
21.56
|
243,500 | 21.62 | 21.97 | 21.56 | 0 | 20,400 | -0.6 |
07/10/2021 |
21.62
|
282,000 | 21.42 | 21.90 | 21.07 | 900 | 1,700 | -0.0 |
06/10/2021 |
21.42
|
159,700 | 21.35 | 21.69 | 21.35 | 6,700 | 0 | 0.2 |
05/10/2021 |
21.35
|
329,300 | 20.80 | 21.69 | 20.80 | 17,600 | 600 | 0.5 |
04/10/2021 |
20.80
|
299,800 | 20.73 | 21.04 | 19.63 | 10,800 | 2,900 | 0.2 |
01/10/2021 |
20.73
|
117,700 | 20.66 | 21.21 | 20.04 | 243,322 | 234,622 | 0.3 |
30/09/2021 |
20.66
|
234,100 | 21.59 | 21.83 | 20.66 | 5,400 | 3,600 | 0.1 |
29/09/2021 |
21.59
|
303,400 | 21.69 | 21.76 | 20.73 | 3,700 | 6,300 | -0.1 |
28/09/2021 |
21.69
|
241,700 | 20.80 | 21.90 | 20.04 | 9,000 | 2,900 | 0.2 |
27/09/2021 |
20.80
|
226,500 | 21.97 | 22.38 | 20.45 | 4,500 | 4,900 | -0.0 |
24/09/2021 |
21.97
|
844,300 | 20.76 | 22.21 | 20.76 | 9,600 | 28,100 | -0.6 |
23/09/2021 |
20.76
|
123,400 | 19.42 | 20.76 | 20.76 | 0 | 0 | 0 |
22/09/2021 |
19.42
|
584,600 | 18.77 | 19.49 | 18.25 | 10,000 | 6,700 | 0.1 |
21/09/2021 |
18.77
|
367,000 | 18.42 | 19.01 | 17.60 | 10,300 | 7,800 | 0.1 |
20/09/2021 |
18.42
|
271,800 | 18.59 | 18.94 | 17.91 | 17,900 | 0 | 0.5 |
17/09/2021 |
18.59
|
386,800 | 18.94 | 19.97 | 18.59 | 400 | 19,000 | -0.5 |
16/09/2021 |
18.94
|
861,300 | 18.73 | 19.97 | 18.80 | 8,600 | 34,500 | -0.7 |
15/09/2021 |
18.73
|
1,286,600 | 17.53 | 18.73 | 17.49 | 6,300 | 2,000 | 0.1 |
14/09/2021 |
17.53
|
336,100 | 16.39 | 17.53 | 15.98 | 14,300 | 0 | 0.3 |
13/09/2021 |
16.39
|
238,700 | 16.87 | 16.87 | 15.84 | 14,200 | 0 | 0.3 |
10/09/2021 |
16.87
|
428,900 | 16.63 | 17.77 | 16.18 | 2,100 | 9,500 | -0.2 |
09/09/2021 |
16.63
|
223,100 | 15.56 | 16.63 | 16.53 | 0 | 1,000 | -0.0 |
08/09/2021 |
15.56
|
2,071,200 | 14.57 | 15.56 | 13.64 | 0 | 47,500 | -1.1 |
07/09/2021 |
14.57
|
194,000 | 14.91 | 14.91 | 13.91 | 3,800 | 9,100 | -0.1 |
06/09/2021 |
14.91
|
245,600 | 14.46 | 15.08 | 14.46 | 1,900 | 7,500 | -0.1 |
01/09/2021 |
14.46
|
207,700 | 14.60 | 14.67 | 14.26 | 5,900 | 2,000 | 0.1 |
31/08/2021 |
14.60
|
279,100 | 14.05 | 14.88 | 14.12 | 0 | 11,300 | -0.2 |
30/08/2021 |
14.05
|
173,400 | 13.15 | 14.05 | 13.22 | 5,500 | 0 | 0.1 |
27/08/2021 |
13.15
|
152,100 | 13.08 | 13.29 | 12.67 | 2,900 | 6,800 | -0.1 |
26/08/2021 |
13.08
|
131,500 | 13.22 | 13.64 | 12.98 | 1,800 | 3,400 | -0.0 |
25/08/2021 |
13.22
|
198,200 | 13.22 | 13.22 | 12.71 | 0 | 6,300 | -0.1 |
24/08/2021 |
13.22
|
183,500 | 13.57 | 13.57 | 12.81 | 8,800 | 1,800 | 0.1 |
23/08/2021 |
13.57
|
690,500 | 14.46 | 14.46 | 13.53 | 6,900 | 2,200 | 0.1 |
20/08/2021 |
14.46
|
1,139,700 | 15.19 | 15.29 | 14.15 | 0 | 19,000 | -0.4 |
19/08/2021 |
15.19
|
1,052,400 | 15.12 | 15.36 | 14.94 | 0 | 12,900 | -0.3 |
18/08/2021 |
15.12
|
896,900 | 14.32 | 15.12 | 14.46 | 10,400 | 6,000 | 0.1 |
17/08/2021 |
14.32
|
1,294,200 | 13.39 | 14.32 | 13.15 | 3,900 | 2,200 | 0.0 |
16/08/2021 |
13.39
|
148,100 | 12.98 | 13.39 | 12.57 | 1,300 | 4,400 | -0.1 |
13/08/2021 |
12.98
|
75,800 | 13.26 | 13.26 | 12.74 | 10,900 | 6,400 | 0.1 |
12/08/2021 |
13.26
|
162,600 | 12.95 | 13.77 | 12.60 | 6,200 | 3,800 | 0.0 |
11/08/2021 |
12.95
|
125,900 | 13.43 | 13.43 | 12.74 | 1,500 | 8,800 | -0.1 |
10/08/2021 |
13.43
|
368,400 | 12.91 | 13.77 | 13.22 | 6,900 | 25,400 | -0.4 |
09/08/2021 |
12.91
|
145,600 | 12.09 | 12.91 | 12.09 | 1,200 | 400 | 0.0 |
06/08/2021 |
12.09
|
190,800 | 11.71 | 12.19 | 11.74 | 6,400 | 0 | 0.1 |
05/08/2021 |
11.71
|
201,600 | 12.22 | 12.33 | 11.71 | 0 | 5,600 | -0.1 |
04/08/2021 |
12.22
|
143,200 | 12.19 | 12.40 | 12.05 | 2,000 | 6,500 | -0.1 |
03/08/2021 |
12.19
|
324,200 | 12.43 | 12.60 | 11.81 | 11,500 | 300 | 0.2 |
02/08/2021 |
12.43
|
751,800 | 12.47 | 12.74 | 11.81 | 10,600 | 0 | 0.2 |
30/07/2021 |
12.47
|
457,500 | 12.40 | 12.57 | 11.54 | 2,400 | 800 | 0.0 |
29/07/2021 |
12.40
|
176,100 | 12.67 | 12.78 | 12.36 | 0 | 8,700 | -0.2 |
28/07/2021 |
12.67
|
164,200 | 12.84 | 12.84 | 12.40 | 0 | 5,900 | -0.1 |
27/07/2021 |
12.84
|
59,800 | 12.60 | 13.02 | 12.47 | 8,400 | 0 | 0.2 |
26/07/2021 |
12.60
|
127,700 | 12.53 | 12.98 | 12.12 | 700 | 2,500 | -0.0 |
23/07/2021 |
12.53
|
1,028,900 | 12.53 | 13.08 | 11.71 | 16,900 | 4,000 | 0.2 |
22/07/2021 |
12.53
|
119,600 | 13.33 | 13.74 | 12.50 | 5,400 | 9,200 | -0.1 |
21/07/2021 |
13.33
|
89,400 | 14.32 | 14.46 | 13.33 | 0 | 10,600 | -0.2 |
20/07/2021 |
14.32
|
127,300 | 14.67 | 14.67 | 13.67 | 100 | 4,400 | -0.1 |
19/07/2021 |
14.67
|
57,700 | 15.77 | 15.77 | 14.67 | 0 | 1,400 | -0.0 |
16/07/2021 |
15.77
|
243,700 | 15.91 | 16.22 | 15.63 | 5,600 | 100 | 0.1 |
15/07/2021 |
15.91
|
462,400 | 15.56 | 16.18 | 14.81 | 25,100 | 16,100 | 0.2 |
14/07/2021 |
15.56
|
208,100 | 15.43 | 15.84 | 15.15 | 7,500 | 1,900 | 0.1 |
13/07/2021 |
15.43
|
943,200 | 14.81 | 15.43 | 14.12 | 6,600 | 5,900 | 0.0 |
12/07/2021 |
14.81
|
142,400 | 15.91 | 15.91 | 14.81 | 2,400 | 1,200 | 0.0 |
09/07/2021 |
15.91
|
493,000 | 16.60 | 16.60 | 15.84 | 9,500 | 40,000 | -0.7 |
08/07/2021 |
16.60
|
443,400 | 16.80 | 16.84 | 16.25 | 19,800 | 10,000 | 0.2 |