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) |
-0.10 | -1% | 145,900 | 0 | 0 |
9.60
10
9.90
|
2 tháng
(2024-07-22) |
-0.60 | -5.71% | 317,900 | 0 | 0 |
9.60
10.50
9.90
|
3 tháng
(2024-06-21) |
-0.70 | -6.60% | 456,900 | 100 | 0.0 |
9.60
10.90
9.90
|
6 tháng
(2024-03-25) |
-0.20 | -1.98% | 1,551,989 | 1,000 | 0.0 |
9.60
12.70
9.90
|
12 tháng
(2023-09-25) |
-0.96 | -8.83% | 2,415,874 | 1,200 | 0.0 |
8.59
12.70
9.90
|
24 tháng
(2022-09-30) |
1.11 | 12.68% | 8,820,665 | 7,300 | 0.1 |
6.61
12.70
9.90
|
36 tháng
(2021-10-05) |
-6.39 | -39.22% | 19,829,323 | -8,160 | -0.2 |
6.61
21.52
9.90
|
60 tháng
(2019-10-16) |
-4.04 | -28.99% | 36,272,644 | 18,276 | 0.2 |
6.61
21.65
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2021 |
20.53
|
446,590 | 18.56 | 21.22 | 18.46 | 0 | 2,596 | -0.1 |
19/11/2021 |
18.56
|
478,335 | 18.16 | 19.05 | 16.68 | 0 | 0 | 0 |
18/11/2021 |
18.16
|
83,127 | 18.56 | 18.56 | 18.06 | 0 | 0 | 0 |
17/11/2021 |
18.56
|
175,573 | 18.16 | 18.66 | 17.97 | 0 | 0 | 0 |
16/11/2021 |
18.16
|
695,527 | 16.98 | 19.05 | 16.98 | 2,200 | 0 | 0.0 |
15/11/2021 |
16.98
|
95,300 | 16.68 | 17.08 | 16.78 | 0 | 0 | 0 |
12/11/2021 |
16.68
|
73,746 | 16.58 | 16.78 | 16.39 | 0 | 0 | 0 |
11/11/2021 |
16.58
|
58,000 | 16.68 | 16.68 | 16.58 | 0 | 0 | 0 |
10/11/2021 |
16.68
|
68,165 | 16.78 | 16.88 | 16.58 | 0 | 0 | 0 |
09/11/2021 |
16.78
|
97,090 | 16.98 | 16.98 | 16.68 | 0 | 0 | 0 |
08/11/2021 |
16.98
|
89,268 | 16.98 | 17.28 | 16.39 | 0 | 0 | 0 |
05/11/2021 |
16.98
|
54,521 | 17.28 | 17.37 | 16.78 | 0 | 50 | -0.0 |
04/11/2021 |
17.28
|
87,587 | 17.57 | 17.67 | 17.18 | 0 | 0 | 0 |
03/11/2021 |
17.57
|
371,089 | 16.58 | 17.67 | 16.49 | 0 | 0 | 0 |
02/11/2021 |
16.58
|
35,380 | 16.39 | 16.58 | 16.49 | 0 | 0 | 0 |
01/11/2021 |
16.39
|
65,429 | 16.58 | 16.98 | 16.39 | 0 | 0 | 0 |
29/10/2021 |
16.58
|
77,282 | 16.29 | 16.58 | 16.29 | 1,000 | 0 | 0.0 |
28/10/2021 |
16.29
|
28,146 | 16.29 | 16.29 | 16.19 | 0 | 0 | 0 |
27/10/2021 |
16.29
|
50,600 | 16.19 | 16.29 | 16.09 | 0 | 0 | 0 |
26/10/2021 |
16.19
|
29,100 | 16.19 | 16.19 | 15.89 | 0 | 0 | 0 |
25/10/2021 |
16.19
|
25,100 | 16.09 | 16.29 | 15.99 | 0 | 0 | 0 |
22/10/2021 |
16.09
|
66,200 | 16.29 | 16.49 | 16.09 | 0 | 0 | 0 |
21/10/2021 |
16.29
|
30,200 | 16.39 | 16.39 | 16.29 | 0 | 0 | 0 |
20/10/2021 |
16.39
|
19,400 | 16.49 | 16.49 | 16.39 | 0 | 0 | 0 |
19/10/2021 |
16.49
|
15,700 | 16.49 | 16.58 | 16.39 | 0 | 0 | 0 |
18/10/2021 |
16.49
|
34,000 | 16.58 | 16.68 | 16.49 | 0 | 0 | 0 |
15/10/2021 |
16.58
|
20,700 | 16.49 | 16.58 | 16.39 | 0 | 0 | 0 |
14/10/2021 |
16.49
|
40,300 | 16.58 | 16.78 | 16.39 | 0 | 0 | 0 |
13/10/2021 |
16.58
|
52,700 | 16.68 | 16.78 | 16.49 | 0 | 0 | 0 |
12/10/2021 |
16.68
|
54,200 | 16.58 | 16.88 | 16.58 | 0 | 0 | 0 |
11/10/2021 |
16.58
|
36,500 | 16.19 | 16.58 | 16.39 | 0 | 0 | 0 |
08/10/2021 |
16.19
|
29,700 | 16.29 | 16.39 | 16.09 | 0 | 0 | 0 |
07/10/2021 |
16.29
|
31,000 | 16.29 | 16.39 | 16.09 | 0 | 0 | 0 |
06/10/2021 |
16.29
|
13,800 | 16.29 | 16.58 | 16.19 | 0 | 0 | 0 |
05/10/2021 |
16.29
|
22,164 | 16.19 | 16.29 | 15.99 | 0 | 0 | 0 |
04/10/2021 |
16.19
|
69,352 | 16.58 | 16.58 | 15.89 | 0 | 0 | 0 |
01/10/2021 |
16.58
|
36,163 | 16.78 | 16.78 | 16.49 | 0 | 0 | 0 |
30/09/2021 |
16.78
|
28,795 | 16.78 | 16.88 | 16.58 | 0 | 0 | 0 |
29/09/2021 |
16.78
|
32,443 | 16.98 | 17.28 | 16.58 | 0 | 0 | 0 |
28/09/2021 |
16.98
|
41,276 | 17.08 | 17.08 | 16.49 | 0 | 0 | 0 |
27/09/2021 |
17.08
|
26,000 | 17.57 | 17.57 | 16.98 | 0 | 0 | 0 |
24/09/2021 |
17.57
|
74,265 | 17.28 | 17.77 | 17.08 | 0 | 0 | 0 |
23/09/2021 |
17.28
|
86,995 | 17.18 | 17.57 | 16.78 | 0 | 0 | 0 |
22/09/2021 |
17.18
|
92,838 | 17.47 | 17.47 | 16.98 | 0 | 0 | 0 |
21/09/2021 |
17.47
|
23,079 | 17.87 | 18.26 | 16.29 | 0 | 0 | 0 |
20/09/2021 |
17.87
|
121,013 | 17.37 | 18.36 | 17.28 | 0 | 0 | 0 |
17/09/2021 |
17.37
|
152,475 | 16.78 | 17.37 | 16.78 | 0 | 0 | 0 |
16/09/2021 |
16.78
|
41,367 | 16.68 | 16.98 | 16.68 | 0 | 0 | 0 |
15/09/2021 |
16.68
|
44,200 | 16.39 | 16.68 | 16.29 | 0 | 0 | 0 |
14/09/2021 |
16.39
|
27,730 | 16.58 | 16.58 | 16.39 | 600 | 0 | 0.0 |
13/09/2021 |
16.58
|
42,800 | 16.78 | 16.78 | 16.49 | 0 | 0 | 0 |
10/09/2021 |
16.78
|
19,851 | 16.88 | 16.98 | 16.49 | 0 | 0 | 0 |
09/09/2021 |
16.88
|
38,200 | 16.88 | 16.88 | 16.58 | 6,000 | 0 | 0.1 |
08/09/2021 |
16.88
|
23,166 | 17.08 | 17.18 | 16.78 | 0 | 0 | 0 |
07/09/2021 |
17.08
|
44,388 | 16.68 | 17.28 | 16.78 | 0 | 0 | 0 |
06/09/2021 |
16.68
|
71,900 | 16.58 | 16.78 | 16.29 | 500 | 0 | 0.0 |
01/09/2021 |
16.58
|
39,700 | 16.68 | 16.78 | 16.49 | 0 | 0 | 0 |
31/08/2021 |
16.68
|
44,054 | 16.78 | 16.98 | 16.49 | 0 | 0 | 0 |
30/08/2021 |
16.78
|
30,978 | 16.58 | 16.98 | 16.68 | 0 | 0 | 0 |
27/08/2021 |
16.58
|
32,579 | 16.98 | 16.98 | 16.29 | 0 | 0 | 0 |
26/08/2021 |
16.98
|
20,910 | 17.08 | 17.08 | 16.78 | 0 | 0 | 0 |
25/08/2021 |
17.08
|
25,918 | 16.78 | 17.28 | 16.58 | 0 | 0 | 0 |
24/08/2021 |
16.78
|
35,796 | 16.49 | 16.88 | 16.29 | 0 | 0 | 0 |
23/08/2021 |
16.49
|
86,220 | 17.18 | 17.18 | 16.29 | 0 | 0 | 0 |
20/08/2021 |
17.18
|
157,200 | 18.06 | 18.06 | 16.58 | 0 | 0 | 0 |
19/08/2021 |
18.06
|
56,000 | 18.26 | 18.26 | 17.87 | 0 | 0 | 0 |
18/08/2021 |
18.26
|
59,056 | 18.26 | 18.36 | 17.97 | 0 | 0 | 0 |
17/08/2021 |
18.26
|
98,800 | 18.36 | 18.95 | 18.16 | 1,350 | 0 | 0.0 |
16/08/2021 |
18.36
|
126,800 | 18.06 | 18.46 | 17.37 | 0 | 14 | -0.0 |
13/08/2021 |
18.06
|
84,100 | 18.26 | 18.46 | 17.67 | 0 | 0 | 0 |
12/08/2021 |
18.26
|
151,200 | 18.56 | 18.95 | 17.77 | 0 | 0 | 0 |
11/08/2021 |
18.56
|
226,900 | 17.28 | 18.56 | 17.28 | 0 | 0 | 0 |
10/08/2021 |
17.28
|
89,631 | 17.08 | 17.57 | 17.08 | 0 | 0 | 0 |
09/08/2021 |
17.08
|
78,543 | 16.98 | 17.37 | 16.78 | 0 | 0 | 0 |
06/08/2021 |
16.98
|
99,200 | 17.18 | 17.28 | 16.98 | 0 | 0 | 0 |
05/08/2021 |
17.18
|
49,000 | 17.47 | 17.47 | 16.98 | 0 | 0 | 0 |
04/08/2021 |
17.47
|
75,800 | 17.37 | 17.47 | 17.28 | 0 | 0 | 0 |
03/08/2021 |
17.37
|
82,400 | 17.08 | 17.77 | 16.78 | 0 | 0 | 0 |
02/08/2021 |
17.08
|
87,100 | 16.58 | 17.28 | 16.58 | 0 | 0 | 0 |
30/07/2021 |
16.58
|
105,300 | 15.70 | 16.78 | 15.79 | 12,000 | 0 | 0.2 |
29/07/2021 |
15.70
|
55,761 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 |
28/07/2021 |
15.40
|
27,000 | 15.30 | 15.70 | 15.30 | 0 | 0 | 0 |
27/07/2021 |
15.30
|
34,600 | 15.40 | 15.79 | 15.30 | 0 | 0 | 0 |
26/07/2021 |
15.40
|
22,722 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
23/07/2021 |
15.40
|
23,605 | 15.79 | 15.79 | 15.40 | 0 | 0 | 0 |
22/07/2021 |
15.79
|
49,300 | 15.70 | 15.99 | 15.50 | 0 | 0 | 0 |
21/07/2021 |
15.70
|
32,608 | 15.60 | 15.89 | 15.50 | 0 | 0 | 0 |
20/07/2021 |
15.60
|
43,300 | 15.20 | 15.60 | 13.82 | 0 | 0 | 0 |
19/07/2021 |
15.20
|
57,400 | 16.49 | 16.58 | 14.81 | 0 | 0 | 0 |
16/07/2021 |
16.49
|
56,500 | 16.39 | 16.58 | 16.19 | 0 | 0 | 0 |
15/07/2021 |
16.39
|
43,600 | 16.49 | 16.49 | 15.79 | 0 | 0 | 0 |
14/07/2021 |
16.49
|
27,400 | 16.68 | 16.68 | 15.60 | 0 | 0 | 0 |
13/07/2021 |
16.68
|
48,309 | 15.50 | 16.98 | 15.79 | 0 | 0 | 0 |
12/07/2021 |
15.50
|
150,920 | 17.37 | 17.77 | 15.20 | 0 | 0 | 0 |
09/07/2021 |
17.37
|
109,500 | 18.36 | 18.76 | 17.37 | 0 | 0 | 0 |
08/07/2021 |
18.36
|
53,300 | 18.66 | 18.76 | 18.36 | 0 | 0 | 0 |
07/07/2021 |
18.66
|
57,100 | 18.76 | 19.15 | 18.26 | 0 | 0 | 0 |
06/07/2021 |
18.76
|
312,100 | 18.56 | 19.64 | 18.76 | 0 | 0 | 0 |
05/07/2021 |
18.56
|
178,300 | 18.76 | 18.95 | 18.56 | 0 | 0 | 0 |
02/07/2021 |
18.76
|
120,913 | 18.85 | 18.85 | 18.36 | 0 | 0 | 0 |