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) |
-0.28 | -3.11% | 18,900 | -2,400 | -0.0 |
8.19
9.21
8.72
|
2 tháng
(2024-07-22) |
-0.77 | -8.11% | 82,500 | -2,400 | -0.0 |
8.19
9.60
8.72
|
3 tháng
(2024-06-21) |
-1.23 | -12.36% | 217,200 | -2,400 | -0.0 |
8.19
10.15
8.72
|
6 tháng
(2024-03-25) |
-0.21 | -2.35% | 541,700 | -1,500 | -0.0 |
8.19
10.15
8.72
|
12 tháng
(2023-09-25) |
-0.08 | -0.91% | 1,321,000 | -277,900 | -2.4 |
8.19
10.15
8.72
|
24 tháng
(2022-09-30) |
-6.28 | -41.87% | 3,122,000 | -1,184,000 | -12.0 |
8.19
15
8.72
|
36 tháng
(2021-10-05) |
-5.90 | -40.34% | 10,449,600 | -199,025 | 10.9 |
8.19
18.15
8.72
|
60 tháng
(2019-10-16) |
1.36 | 18.51% | 21,263,267 | -12,425 | 14.3 |
6.66
18.15
8.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
15.00
|
35,700 | 15.00 | 15.17 | 15.00 | 0 | 0 | 0 |
25/11/2021 |
15.00
|
8,000 | 14.87 | 15.00 | 14.83 | 0 | 0 | 0 |
24/11/2021 |
14.87
|
3,700 | 14.62 | 14.91 | 14.62 | 0 | 0 | 0 |
23/11/2021 |
14.62
|
24,700 | 14.57 | 14.62 | 13.76 | 100 | 2,500 | -0.0 |
22/11/2021 |
14.57
|
29,900 | 15.00 | 15.00 | 14.27 | 200 | 3,100 | -0.0 |
19/11/2021 |
15.00
|
82,700 | 15.17 | 15.17 | 14.83 | 19,300 | 4,000 | 0.3 |
18/11/2021 |
15.17
|
57,200 | 15.25 | 15.25 | 15.04 | 0 | 7,500 | -0.1 |
17/11/2021 |
15.25
|
59,000 | 15.47 | 15.47 | 15.08 | 200 | 3,400 | -0.1 |
16/11/2021 |
15.47
|
61,000 | 15.72 | 15.77 | 15.34 | 200 | 0 | 0.0 |
15/11/2021 |
15.72
|
65,600 | 15.51 | 15.81 | 15.51 | 0 | 0 | 0 |
12/11/2021 |
15.51
|
91,900 | 15.00 | 15.60 | 15.00 | 3,300 | 0 | 0.1 |
11/11/2021 |
15.00
|
62,100 | 15.04 | 15.08 | 14.96 | 10,200 | 0 | 0.2 |
10/11/2021 |
15.04
|
65,300 | 15.00 | 15.08 | 14.96 | 1,100 | 0 | 0.0 |
09/11/2021 |
15.00
|
53,300 | 15.08 | 15.13 | 14.96 | 9,600 | 0 | 0.2 |
08/11/2021 |
15.08
|
37,400 | 15.08 | 15.17 | 15.04 | 0 | 8,000 | -0.1 |
05/11/2021 |
15.08
|
77,900 | 15.00 | 15.13 | 14.91 | 0 | 1,000 | -0.0 |
04/11/2021 |
15.00
|
37,900 | 14.96 | 15.00 | 14.91 | 0 | 8,000 | -0.1 |
03/11/2021 |
14.96
|
70,300 | 15.04 | 15.13 | 14.91 | 500 | 17,000 | -0.3 |
02/11/2021 |
15.04
|
69,400 | 15.17 | 15.17 | 15.00 | 0 | 26,000 | -0.5 |
01/11/2021 |
15.17
|
62,700 | 15.17 | 15.34 | 15.08 | 500 | 13,200 | -0.2 |
29/10/2021 |
15.17
|
44,100 | 15.21 | 15.30 | 15.13 | 0 | 0 | 0 |
28/10/2021 |
15.21
|
42,400 | 15.13 | 15.21 | 15.13 | 0 | 0 | 0 |
27/10/2021 |
15.13
|
45,300 | 15.17 | 15.17 | 15.04 | 0 | 8,000 | -0.1 |
26/10/2021 |
15.17
|
39,500 | 15.17 | 15.17 | 14.96 | 0 | 12,800 | -0.2 |
25/10/2021 |
15.17
|
42,700 | 15.34 | 15.60 | 15.13 | 0 | 2,900 | -0.1 |
22/10/2021 |
15.34
|
65,700 | 15.21 | 15.34 | 15.08 | 0 | 5,000 | -0.1 |
21/10/2021 |
15.21
|
54,800 | 15.13 | 15.21 | 15.00 | 0 | 15,200 | -0.3 |
20/10/2021 |
15.13
|
93,200 | 15.34 | 15.34 | 15.08 | 0 | 15,500 | -0.3 |
19/10/2021 |
15.34
|
91,700 | 15.34 | 15.51 | 15.25 | 300 | 13,000 | -0.2 |
18/10/2021 |
15.34
|
163,000 | 15.94 | 16.02 | 15.34 | 1,000 | 31,800 | -0.6 |
15/10/2021 |
15.94
|
103,600 | 15.98 | 16.11 | 15.72 | 4,000 | 42,600 | -0.7 |
14/10/2021 |
15.98
|
103,600 | 15.94 | 16.23 | 15.68 | 400 | 0 | 0.0 |
13/10/2021 |
15.94
|
181,100 | 16.45 | 16.58 | 15.85 | 5,000 | 0 | 0.1 |
12/10/2021 |
16.45
|
245,600 | 15.85 | 16.66 | 16.02 | 0 | 3,000 | -0.1 |
11/10/2021 |
15.85
|
223,200 | 14.83 | 15.85 | 14.87 | 14,800 | 0 | 0.2 |
08/10/2021 |
14.83
|
46,500 | 14.74 | 15.00 | 14.83 | 3,100 | 0 | 0.1 |
07/10/2021 |
14.74
|
71,600 | 14.70 | 14.74 | 14.66 | 0 | 0 | 0 |
06/10/2021 |
14.70
|
32,800 | 14.62 | 14.74 | 14.62 | 0 | 0 | 0 |
05/10/2021 |
14.62
|
42,000 | 14.79 | 14.79 | 14.49 | 0 | 0 | 0 |
04/10/2021 |
14.79
|
44,700 | 14.40 | 14.79 | 14.36 | 0 | 0 | 0 |
01/10/2021 |
14.40
|
23,600 | 14.45 | 14.45 | 14.15 | 0 | 0 | 0 |
30/09/2021 |
14.45
|
27,800 | 14.40 | 14.49 | 14.23 | 100 | 0 | 0.0 |
29/09/2021 |
14.40
|
15,000 | 14.23 | 14.40 | 14.23 | 0 | 0 | 0 |
28/09/2021 |
14.23
|
20,200 | 14.15 | 14.32 | 13.98 | 4,400 | 0 | 0.1 |
27/09/2021 |
14.15
|
29,800 | 14.36 | 14.36 | 14.06 | 1,100 | 0 | 0.0 |
24/09/2021 |
14.36
|
24,300 | 14.36 | 14.66 | 14.32 | 300 | 4,500 | -0.1 |
23/09/2021 |
14.36
|
57,200 | 14.70 | 14.74 | 14.23 | 500 | 300 | 0.0 |
22/09/2021 |
14.70
|
81,900 | 14.66 | 14.74 | 14.57 | 100 | 0 | 0.0 |
21/09/2021 |
14.66
|
29,700 | 14.79 | 14.83 | 14.49 | 1,000 | 0 | 0.0 |
20/09/2021 |
14.79
|
45,000 | 14.91 | 15.00 | 14.66 | 5,600 | 0 | 0.1 |
17/09/2021 |
14.91
|
58,100 | 14.74 | 14.96 | 14.62 | 7,500 | 100 | 0.1 |
16/09/2021 |
14.74
|
44,500 | 14.74 | 15.00 | 14.49 | 2,200 | 0 | 0.0 |
15/09/2021 |
14.74
|
50,700 | 14.40 | 14.87 | 13.89 | 3,000 | 0 | 0.1 |
14/09/2021 |
14.40
|
53,100 | 14.49 | 14.57 | 14.06 | 10,100 | 0 | 0.2 |
13/09/2021 |
14.49
|
108,900 | 14.87 | 14.91 | 14.36 | 19,500 | 0 | 0.3 |
10/09/2021 |
14.87
|
93,000 | 14.74 | 15.04 | 14.57 | 27,500 | 5,800 | 0.4 |
09/09/2021 |
14.74
|
63,200 | 14.49 | 14.91 | 14.36 | 15,500 | 0 | 0.3 |
08/09/2021 |
14.49
|
52,200 | 14.53 | 14.57 | 14.06 | 9,900 | 0 | 0.2 |
07/09/2021 |
14.53
|
168,200 | 14.74 | 15.30 | 14.32 | 24,100 | 0 | 0.4 |
06/09/2021 |
14.74
|
184,500 | 13.81 | 14.74 | 13.89 | 88,100 | 5,800 | 1.4 |
01/09/2021 |
13.81
|
36,300 | 13.72 | 14.06 | 13.47 | 0 | 100 | -0.0 |
31/08/2021 |
13.72
|
128,900 | 13.29 | 13.89 | 13.47 | 0 | 0 | 0 |
30/08/2021 |
13.29
|
140,400 | 12.91 | 13.34 | 12.61 | 0 | 0 | 0 |
27/08/2021 |
12.91
|
32,100 | 12.78 | 12.95 | 12.57 | 0 | 0 | 0 |
26/08/2021 |
12.78
|
29,500 | 12.61 | 12.95 | 12.61 | 0 | 0 | 0 |
25/08/2021 |
12.61
|
60,800 | 12.74 | 13.08 | 12.36 | 0 | 0 | 0 |
24/08/2021 |
12.74
|
31,100 | 13.12 | 13.12 | 12.53 | 0 | 0 | 0 |
23/08/2021 |
13.12
|
48,500 | 12.91 | 13.25 | 12.78 | 0 | 100 | -0.0 |
20/08/2021 |
12.91
|
169,800 | 12.78 | 13.42 | 12.78 | 0 | 5,000 | -0.1 |
19/08/2021 |
12.78
|
97,800 | 12.70 | 12.78 | 12.44 | 0 | 0 | 0 |
18/08/2021 |
12.70
|
23,000 | 12.74 | 12.74 | 12.53 | 0 | 0 | 0 |
17/08/2021 |
12.74
|
48,400 | 12.74 | 12.78 | 12.53 | 5,000 | 0 | 0.1 |
16/08/2021 |
12.74
|
53,600 | 12.44 | 12.87 | 12.27 | 4,900 | 0 | 0.1 |
13/08/2021 |
12.44
|
27,800 | 12.70 | 12.78 | 12.44 | 0 | 0 | 0 |
12/08/2021 |
12.70
|
72,900 | 12.66 | 13.21 | 12.61 | 5,000 | 5,100 | -0.0 |
11/08/2021 |
12.66
|
133,600 | 11.85 | 12.66 | 11.93 | 0 | 100 | -0.0 |
10/08/2021 |
11.85
|
19,000 | 11.68 | 11.85 | 11.68 | 0 | 0 | 0 |
09/08/2021 |
11.68
|
28,400 | 11.68 | 11.76 | 11.55 | 0 | 0 | 0 |
06/08/2021 |
11.68
|
10,800 | 11.72 | 11.80 | 11.59 | 0 | 0 | 0 |
05/08/2021 |
11.72
|
15,200 | 11.63 | 11.76 | 11.33 | 0 | 0 | 0 |
04/08/2021 |
11.63
|
10,100 | 11.50 | 11.63 | 11.50 | 0 | 0 | 0 |
03/08/2021 |
11.50
|
26,100 | 11.46 | 11.55 | 11.46 | 0 | 0 | 0 |
02/08/2021 |
11.46
|
14,600 | 11.50 | 11.55 | 11.42 | 0 | 0 | 0 |
30/07/2021 |
11.50
|
9,000 | 11.46 | 11.63 | 11.50 | 0 | 0 | 0 |
29/07/2021 |
11.46
|
8,700 | 11.50 | 11.68 | 11.46 | 3,600 | 0 | 0.0 |
28/07/2021 |
11.50
|
1,400 | 11.50 | 11.55 | 11.50 | 0 | 0 | 0 |
27/07/2021 |
11.50
|
10,600 | 11.38 | 11.63 | 11.38 | 2,000 | 0 | 0.0 |
26/07/2021 |
11.38
|
9,700 | 11.38 | 11.46 | 11.29 | 0 | 0 | 0 |
23/07/2021 |
11.38
|
21,300 | 11.50 | 11.50 | 11.38 | 0 | 0 | 0 |
22/07/2021 |
11.50
|
11,500 | 11.50 | 11.68 | 11.25 | 0 | 0 | 0 |
21/07/2021 |
11.50
|
11,100 | 11.76 | 11.80 | 11.50 | 0 | 0 | 0 |
20/07/2021 |
11.76
|
22,600 | 11.80 | 11.93 | 11.38 | 0 | 100 | -0.0 |
19/07/2021 |
11.80
|
78,800 | 11.80 | 12.36 | 11.68 | 0 | 0 | 0 |
16/07/2021 |
11.80
|
39,000 | 11.08 | 11.85 | 11.63 | 0 | 0 | 0 |
15/07/2021 |
11.08
|
19,700 | 10.35 | 11.08 | 10.40 | 0 | 0 | 0 |
14/07/2021 |
10.35
|
11,900 | 10.35 | 10.65 | 10.35 | 0 | 0 | 0 |
13/07/2021 |
10.35
|
43,100 | 10.35 | 10.48 | 10.23 | 0 | 0 | 0 |
12/07/2021 |
10.35
|
15,900 | 10.99 | 10.99 | 10.31 | 0 | 0 | 0 |
09/07/2021 |
10.99
|
22,400 | 10.99 | 11.08 | 10.78 | 0 | 0 | 0 |
08/07/2021 |
10.99
|
7,200 | 10.99 | 11.33 | 10.99 | 0 | 0 | 0 |