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) |
-1.10 | -11.11% | 12,916,200 | 2,300 | 0.0 |
8.60
9.90
8.80
|
2 tháng
(2024-07-22) |
-0.50 | -5.38% | 36,342,800 | -1,300 | -0.0 |
8.50
10
8.80
|
3 tháng
(2024-06-24) |
-0.50 | -5.38% | 72,785,900 | 31,400 | 0.3 |
8.20
12.10
8.80
|
6 tháng
(2024-03-25) |
2.60 | 41.94% | 104,201,019 | 30,500 | 0.3 |
5.60
12.10
8.80
|
12 tháng
(2023-09-26) |
2.34 | 36.22% | 134,297,948 | 31,400 | 0.3 |
5.51
12.10
8.80
|
24 tháng
(2022-10-03) |
2.05 | 30.47% | 233,652,751 | 21,500 | 0.3 |
3.52
12.10
8.80
|
36 tháng
(2021-10-06) |
-8.40 | -48.82% | 413,130,810 | -334,150 | -6.4 |
3.52
19.48
8.80
|
60 tháng
(2019-10-17) |
2.43 | 38.26% | 690,364,620 | -98,700 | -2.7 |
3.52
19.48
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
17.20
|
1,980,300 | 16.53 | 17.48 | 16.63 | 900 | 2,000 | -0.0 |
25/11/2021 |
16.53
|
1,675,826 | 16.25 | 16.82 | 15.87 | 0 | 0 | 0 |
24/11/2021 |
16.25
|
1,243,683 | 16.44 | 16.53 | 15.96 | 20,000 | 0 | 0.3 |
23/11/2021 |
16.44
|
794,076 | 15.96 | 16.44 | 15.77 | 0 | 10,000 | -0.2 |
22/11/2021 |
15.96
|
1,132,058 | 16.25 | 16.63 | 15.87 | 1,500 | 0 | 0.0 |
19/11/2021 |
16.25
|
2,720,849 | 17.01 | 17.10 | 15.87 | 5,100 | 400 | 0.1 |
18/11/2021 |
17.01
|
3,788,655 | 17.77 | 17.77 | 16.72 | 0 | 128,400 | -2.3 |
17/11/2021 |
17.77
|
1,756,033 | 18.24 | 18.24 | 17.77 | 0 | 10,000 | -0.2 |
16/11/2021 |
18.24
|
1,289,969 | 18.53 | 18.53 | 18.05 | 0 | 32,500 | -0.6 |
15/11/2021 |
18.53
|
1,544,936 | 18.72 | 18.91 | 18.24 | 0 | 8,000 | -0.2 |
12/11/2021 |
18.72
|
2,011,938 | 18.15 | 18.72 | 18.05 | 0 | 4,000 | -0.1 |
11/11/2021 |
18.15
|
3,338,900 | 18.62 | 18.62 | 17.96 | 4,800 | 3,000 | 0.0 |
10/11/2021 |
18.62
|
2,899,884 | 19.38 | 19.38 | 18.62 | 0 | 174,050 | -3.4 |
09/11/2021 |
19.38
|
1,485,803 | 19.48 | 19.76 | 19.10 | 0 | 0 | 0 |
08/11/2021 |
19.48
|
2,478,970 | 19.10 | 19.86 | 19.10 | 0 | 0 | 0 |
05/11/2021 |
19.10
|
3,492,288 | 18.34 | 19.48 | 18.24 | 0 | 2,000 | -0.0 |
04/11/2021 |
18.34
|
1,597,753 | 17.86 | 18.72 | 17.67 | 7,000 | 3,100 | 0.1 |
03/11/2021 |
17.86
|
1,890,574 | 18.24 | 18.43 | 17.67 | 3,000 | 0 | 0.1 |
02/11/2021 |
18.24
|
1,765,832 | 18.24 | 18.53 | 17.86 | 1,000 | 0 | 0.0 |
01/11/2021 |
18.24
|
2,057,915 | 18.43 | 18.62 | 17.96 | 2,000 | 0 | 0.0 |
29/10/2021 |
18.43
|
2,193,099 | 18.62 | 18.81 | 18.24 | 15,000 | 0 | 0.3 |
28/10/2021 |
18.62
|
2,758,996 | 18.34 | 18.81 | 17.86 | 0 | 2,000 | -0.0 |
27/10/2021 |
18.34
|
1,172,500 | 18.24 | 18.53 | 17.58 | 2,000 | 1,000 | 0.0 |
26/10/2021 |
18.24
|
2,036,100 | 17.96 | 18.24 | 17.39 | 0 | 0 | 0 |
25/10/2021 |
17.96
|
3,060,700 | 18.91 | 19.00 | 17.86 | 2,000 | 1,100 | 0.0 |
22/10/2021 |
18.91
|
2,431,300 | 18.62 | 19.29 | 18.62 | 100 | 0 | 0.0 |
21/10/2021 |
18.62
|
2,437,300 | 18.05 | 18.91 | 18.05 | 5,100 | 400 | 0.1 |
20/10/2021 |
18.05
|
2,112,600 | 17.96 | 18.24 | 17.58 | 2,000 | 0 | 0.0 |
19/10/2021 |
17.96
|
1,825,900 | 18.24 | 18.34 | 17.58 | 0 | 0 | 0 |
18/10/2021 |
18.24
|
2,721,800 | 18.05 | 18.53 | 17.86 | 0 | 0 | 0 |
15/10/2021 |
18.05
|
5,484,900 | 16.82 | 18.53 | 16.72 | 0 | 0 | 0 |
14/10/2021 |
16.82
|
1,415,800 | 16.53 | 17.01 | 16.34 | 0 | 0 | 0 |
13/10/2021 |
16.53
|
1,856,500 | 16.82 | 16.91 | 16.34 | 0 | 0 | 0 |
12/10/2021 |
16.82
|
2,519,200 | 17.20 | 17.58 | 16.63 | 0 | 0 | 0 |
11/10/2021 |
17.20
|
2,262,400 | 17.10 | 17.48 | 16.91 | 0 | 0 | 0 |
08/10/2021 |
17.10
|
1,505,900 | 17.10 | 17.39 | 16.82 | 0 | 0 | 0 |
07/10/2021 |
17.10
|
2,106,800 | 17.20 | 17.58 | 17.01 | 1,000 | 3,000 | -0.0 |
06/10/2021 |
17.20
|
1,967,800 | 16.82 | 17.20 | 16.82 | 0 | 0 | 0 |
05/10/2021 |
16.82
|
1,148,970 | 17.10 | 17.39 | 16.63 | 1,000 | 0 | 0.0 |
04/10/2021 |
17.10
|
3,299,097 | 16.15 | 17.39 | 16.06 | 3,000 | 3,500 | -0.0 |
01/10/2021 |
16.15
|
1,680,270 | 16.06 | 16.25 | 15.77 | 0 | 0 | 0 |
30/09/2021 |
16.06
|
1,161,481 | 16.15 | 16.25 | 15.87 | 0 | 0 | 0 |
29/09/2021 |
16.15
|
1,439,012 | 15.87 | 16.25 | 15.77 | 0 | 0 | 0 |
28/09/2021 |
15.87
|
2,316,425 | 14.63 | 16.34 | 14.44 | 2,000 | 0 | 0.0 |
27/09/2021 |
14.63
|
3,847,606 | 16.06 | 16.34 | 14.44 | 3,800 | 0 | 0.1 |
24/09/2021 |
16.06
|
2,358,890 | 16.72 | 16.82 | 15.87 | 0 | 100 | -0.0 |
23/09/2021 |
16.72
|
1,557,364 | 17.01 | 17.29 | 16.53 | 2,000 | 0 | 0.0 |
22/09/2021 |
17.01
|
1,662,119 | 17.01 | 17.20 | 16.44 | 1,000 | 0 | 0.0 |
21/09/2021 |
17.01
|
3,280,390 | 16.91 | 17.29 | 16.06 | 38,200 | 0 | 0.7 |
20/09/2021 |
16.91
|
3,737,467 | 17.96 | 18.24 | 16.63 | 100 | 0 | 0.0 |
17/09/2021 |
17.96
|
1,928,394 | 17.86 | 18.34 | 17.67 | 4,000 | 500 | 0.1 |
16/09/2021 |
17.86
|
2,678,414 | 17.77 | 18.05 | 17.29 | 1,000 | 0 | 0.0 |
15/09/2021 |
17.77
|
5,055,200 | 15.96 | 18.05 | 15.58 | 0 | 0 | 0 |
14/09/2021 |
15.96
|
3,019,373 | 16.91 | 16.91 | 15.87 | 0 | 1,000 | -0.0 |
13/09/2021 |
16.91
|
2,750,300 | 16.53 | 17.48 | 16.44 | 0 | 2,500 | -0.0 |
10/09/2021 |
16.53
|
5,922,426 | 15.49 | 16.91 | 15.49 | 0 | 24,000 | -0.4 |
09/09/2021 |
15.49
|
4,381,528 | 14.35 | 15.58 | 14.35 | 1,000 | 0 | 0.0 |
08/09/2021 |
14.35
|
1,482,890 | 14.54 | 14.82 | 13.87 | 2,000 | 0 | 0.0 |
07/09/2021 |
14.54
|
2,488,088 | 14.82 | 15.77 | 14.25 | 300 | 0 | 0.0 |
06/09/2021 |
14.82
|
5,549,300 | 13.02 | 14.82 | 12.92 | 24,000 | 500 | 0.4 |
01/09/2021 |
13.02
|
698,100 | 13.02 | 13.11 | 12.83 | 0 | 0 | 0 |
31/08/2021 |
13.02
|
1,133,401 | 12.92 | 13.30 | 12.83 | 0 | 500 | -0.0 |
30/08/2021 |
12.92
|
1,607,500 | 12.35 | 13.11 | 12.26 | 0 | 0 | 0 |
27/08/2021 |
12.35
|
363,130 | 12.35 | 12.35 | 11.97 | 0 | 0 | 0 |
26/08/2021 |
12.35
|
387,110 | 12.54 | 12.73 | 12.16 | 0 | 0 | 0 |
25/08/2021 |
12.54
|
1,028,836 | 12.16 | 12.73 | 11.78 | 1,200 | 0 | 0.0 |
24/08/2021 |
12.16
|
582,354 | 12.16 | 12.35 | 11.88 | 0 | 0 | 0 |
23/08/2021 |
12.16
|
1,435,172 | 12.83 | 13.11 | 11.97 | 50 | 0 | 0.0 |
20/08/2021 |
12.83
|
2,690,800 | 12.92 | 13.49 | 12.54 | 0 | 900 | -0.0 |
19/08/2021 |
12.92
|
886,900 | 12.92 | 13.02 | 12.73 | 0 | 0 | 0 |
18/08/2021 |
12.92
|
745,304 | 13.02 | 13.21 | 12.83 | 0 | 0 | 0 |
17/08/2021 |
13.02
|
1,872,300 | 12.54 | 13.21 | 12.54 | 2,500 | 0 | 0.0 |
16/08/2021 |
12.54
|
1,174,800 | 12.16 | 12.73 | 12.07 | 0 | 0 | 0 |
13/08/2021 |
12.16
|
887,300 | 12.35 | 12.35 | 11.88 | 0 | 0 | 0 |
12/08/2021 |
12.35
|
879,900 | 12.26 | 12.54 | 12.07 | 0 | 0 | 0 |
11/08/2021 |
12.26
|
672,348 | 12.54 | 12.64 | 12.26 | 0 | 0 | 0 |
10/08/2021 |
12.54
|
1,360,446 | 12.07 | 12.54 | 12.07 | 0 | 0 | 0 |
09/08/2021 |
12.07
|
658,601 | 11.97 | 12.16 | 11.69 | 900 | 0 | 0.0 |
06/08/2021 |
11.97
|
847,600 | 12.16 | 12.26 | 11.88 | 0 | 0 | 0 |
05/08/2021 |
12.16
|
1,144,300 | 11.69 | 12.26 | 11.59 | 0 | 100 | -0.0 |
04/08/2021 |
11.69
|
678,200 | 11.69 | 11.88 | 11.59 | 0 | 0 | 0 |
03/08/2021 |
11.69
|
584,600 | 11.69 | 11.88 | 11.50 | 0 | 0 | 0 |
02/08/2021 |
11.69
|
610,700 | 11.88 | 11.97 | 11.50 | 100 | 0 | 0.0 |
30/07/2021 |
11.88
|
635,200 | 11.69 | 12.16 | 11.69 | 0 | 0 | 0 |
29/07/2021 |
11.69
|
430,000 | 11.50 | 11.78 | 11.40 | 0 | 0 | 0 |
28/07/2021 |
11.50
|
915,600 | 11.12 | 11.59 | 11.12 | 0 | 0 | 0 |
27/07/2021 |
11.12
|
508,800 | 11.12 | 11.40 | 11.02 | 0 | 0 | 0 |
26/07/2021 |
11.12
|
337,900 | 11.12 | 11.12 | 10.74 | 0 | 0 | 0 |
23/07/2021 |
11.12
|
327,544 | 11.31 | 11.31 | 11.02 | 0 | 0 | 0 |
22/07/2021 |
11.31
|
385,386 | 11.02 | 11.31 | 10.93 | 0 | 0 | 0 |
21/07/2021 |
11.02
|
670,200 | 11.12 | 11.21 | 10.93 | 0 | 0 | 0 |
20/07/2021 |
11.12
|
418,300 | 10.64 | 11.21 | 10.36 | 0 | 0 | 0 |
19/07/2021 |
10.64
|
543,200 | 11.50 | 11.50 | 10.45 | 0 | 0 | 0 |
16/07/2021 |
11.50
|
438,600 | 11.50 | 11.59 | 11.40 | 0 | 0 | 0 |
15/07/2021 |
11.50
|
557,400 | 11.02 | 11.59 | 11.02 | 0 | 0 | 0 |
14/07/2021 |
11.02
|
742,300 | 11.12 | 11.59 | 10.83 | 0 | 0 | 0 |
13/07/2021 |
11.12
|
657,602 | 10.83 | 11.31 | 9.50 | 0 | 0 | 0 |
12/07/2021 |
10.83
|
1,003,745 | 12.26 | 12.26 | 10.64 | 500 | 0 | 0.0 |
09/07/2021 |
12.26
|
687,527 | 12.73 | 12.83 | 12.16 | 0 | 0 | 0 |
08/07/2021 |
12.73
|
519,249 | 12.92 | 13.11 | 12.64 | 0 | 0 | 0 |