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) |
1.20 | 7.23% | 201,100 | 0 | 0 |
16.60
18.10
17.80
|
2 tháng
(2024-07-22) |
-0.30 | -1.66% | 370,600 | -24,300 | -0.4 |
16.60
18.90
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 704,300 | -39,300 | -0.7 |
16.60
21.50
17.80
|
6 tháng
(2024-03-25) |
0.10 | 0.56% | 1,002,200 | -39,220 | -0.7 |
16
21.50
17.80
|
12 tháng
(2023-09-25) |
1.86 | 11.69% | 1,544,200 | -43,567 | -0.7 |
13.40
21.50
17.80
|
24 tháng
(2022-09-30) |
-0.71 | -3.85% | 4,934,378 | -59,666 | -1.0 |
13.40
21.50
17.80
|
36 tháng
(2021-10-05) |
2.87 | 19.25% | 11,221,219 | -107,776 | -2.0 |
13.40
24.72
17.80
|
60 tháng
(2019-10-16) |
10.37 | 139.60% | 25,790,101 | -135,866 | -2.2 |
6.70
24.72
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
15.57
|
11,800 | 15.48 | 15.57 | 15.38 | 0 | 0 | 0 |
25/11/2021 |
15.48
|
157,100 | 15.57 | 15.66 | 15.48 | 0 | 0 | 0 |
24/11/2021 |
15.57
|
58,427 | 15.57 | 15.93 | 15.29 | 0 | 0 | 0 |
23/11/2021 |
15.57
|
37,300 | 15.57 | 15.57 | 15.20 | 0 | 0 | 0 |
22/11/2021 |
15.57
|
16,500 | 15.66 | 15.75 | 15.20 | 0 | 0 | 0 |
19/11/2021 |
15.66
|
128,000 | 15.75 | 15.84 | 15.57 | 100 | 2,400 | -0.0 |
18/11/2021 |
15.75
|
22,000 | 15.84 | 15.93 | 15.48 | 0 | 0 | 0 |
17/11/2021 |
15.84
|
74,500 | 15.66 | 15.93 | 15.38 | 0 | 1,000 | -0.0 |
16/11/2021 |
15.66
|
44,964 | 15.93 | 15.93 | 15.57 | 0 | 0 | 0 |
15/11/2021 |
15.93
|
51,376 | 15.93 | 15.93 | 15.29 | 0 | 0 | 0 |
12/11/2021 |
15.93
|
31,469 | 16.03 | 16.21 | 15.66 | 0 | 1,200 | -0.0 |
11/11/2021 |
16.03
|
19,864 | 16.03 | 16.57 | 15.66 | 1,000 | 0 | 0.0 |
10/11/2021 |
16.03
|
79,311 | 15.48 | 16.48 | 15.48 | 0 | 0 | 0 |
09/11/2021 |
15.48
|
21,800 | 15.48 | 15.57 | 15.48 | 500 | 0 | 0.0 |
08/11/2021 |
15.48
|
80,569 | 15.38 | 15.66 | 15.38 | 0 | 0 | 0 |
05/11/2021 |
15.38
|
20,181 | 15.38 | 15.57 | 15.20 | 0 | 0 | 0 |
04/11/2021 |
15.38
|
40,012 | 15.29 | 15.57 | 15.20 | 0 | 0 | 0 |
03/11/2021 |
15.29
|
46,224 | 15.29 | 15.75 | 15.29 | 0 | 0 | 0 |
02/11/2021 |
15.29
|
34,563 | 15.11 | 15.48 | 15.11 | 0 | 0 | 0 |
01/11/2021 |
15.11
|
29,300 | 15.48 | 15.48 | 14.93 | 0 | 0 | 0 |
29/10/2021 |
15.48
|
93,273 | 15.02 | 15.84 | 15.11 | 0 | 0 | 0 |
28/10/2021 |
15.02
|
55,600 | 14.93 | 15.02 | 14.65 | 0 | 0 | 0 |
27/10/2021 |
14.93
|
108,600 | 14.74 | 15.02 | 14.56 | 0 | 0 | 0 |
26/10/2021 |
14.74
|
64,200 | 14.74 | 14.83 | 14.38 | 200 | 0 | 0.0 |
25/10/2021 |
14.74
|
26,600 | 14.74 | 14.83 | 14.47 | 0 | 0 | 0 |
22/10/2021 |
14.74
|
76,700 | 14.65 | 14.83 | 14.47 | 0 | 0 | 0 |
21/10/2021 |
14.65
|
80,700 | 14.65 | 14.74 | 14.38 | 0 | 25,100 | -0.4 |
20/10/2021 |
14.65
|
52,700 | 14.65 | 14.83 | 14.47 | 0 | 0 | 0 |
19/10/2021 |
14.65
|
51,200 | 14.74 | 14.83 | 14.47 | 0 | 0 | 0 |
18/10/2021 |
14.74
|
35,000 | 14.47 | 14.93 | 14.56 | 0 | 0 | 0 |
15/10/2021 |
14.47
|
26,800 | 14.65 | 14.83 | 14.47 | 0 | 0 | 0 |
14/10/2021 |
14.65
|
14,600 | 14.65 | 14.74 | 14.47 | 0 | 0 | 0 |
13/10/2021 |
14.65
|
12,400 | 14.65 | 14.65 | 14.47 | 0 | 0 | 0 |
12/10/2021 |
14.65
|
53,000 | 14.83 | 14.93 | 14.38 | 0 | 1,500 | -0.0 |
11/10/2021 |
14.83
|
29,900 | 15.11 | 15.11 | 14.65 | 0 | 1,500 | -0.0 |
08/10/2021 |
15.11
|
35,800 | 15.20 | 15.20 | 14.83 | 0 | 500 | -0.0 |
07/10/2021 |
15.20
|
15,427 | 15.38 | 15.38 | 14.74 | 800 | 0 | 0.0 |
06/10/2021 |
15.38
|
202,500 | 14.93 | 15.38 | 14.83 | 1,500 | 100 | 0.0 |
05/10/2021 |
14.93
|
116,010 | 14.74 | 15.11 | 14.65 | 500 | 0 | 0.0 |
04/10/2021 |
14.74
|
212,181 | 14.10 | 15.02 | 14.19 | 0 | 0 | 0 |
01/10/2021 |
14.10
|
100,852 | 12.82 | 14.10 | 12.82 | 2,100 | 0 | 0.0 |
30/09/2021 |
12.82
|
81,800 | 14.10 | 14.29 | 12.82 | 0 | 0 | 0 |
29/09/2021 |
14.10
|
75,298 | 14.01 | 14.10 | 13.92 | 0 | 0 | 0 |
28/09/2021 |
14.01
|
53,000 | 14.01 | 14.01 | 13.74 | 0 | 0 | 0 |
27/09/2021 |
14.01
|
186,556 | 14.56 | 14.56 | 14.01 | 0 | 0 | 0 |
24/09/2021 |
14.56
|
106,934 | 15.02 | 15.02 | 14.47 | 0 | 0 | 0 |
23/09/2021 |
15.02
|
180,305 | 15.38 | 16.03 | 15.02 | 0 | 0 | 0 |
22/09/2021 |
15.38
|
275,378 | 14.47 | 15.57 | 14.19 | 0 | 0 | 0 |
21/09/2021 |
14.47
|
91,730 | 14.38 | 14.47 | 14.01 | 0 | 0 | 0 |
20/09/2021 |
14.38
|
70,000 | 14.47 | 14.65 | 14.19 | 0 | 100 | -0.0 |
17/09/2021 |
14.47
|
147,100 | 14.65 | 14.65 | 14.19 | 500 | 0 | 0.0 |
16/09/2021 |
14.65
|
115,331 | 14.38 | 15.57 | 14.19 | 0 | 0 | 0 |
15/09/2021 |
14.38
|
106,100 | 14.38 | 14.83 | 13.83 | 0 | 0 | 0 |
14/09/2021 |
14.38
|
160,061 | 15.84 | 15.84 | 14.38 | 0 | 100 | -0.0 |
13/09/2021 |
15.84
|
337,461 | 14.93 | 16.39 | 15.29 | 23,300 | 100 | 0.4 |
10/09/2021 |
14.93
|
403,200 | 13.64 | 14.93 | 13.74 | 1,900 | 0 | 0.0 |
09/09/2021 |
13.64
|
343,518 | 12.45 | 13.64 | 12.36 | 0 | 13,300 | -0.2 |
08/09/2021 |
12.45
|
332,900 | 12.82 | 13.00 | 12.36 | 0 | 0 | 0 |
07/09/2021 |
12.82
|
87,930 | 12.82 | 13.00 | 12.73 | 100 | 0 | 0.0 |
06/09/2021 |
12.82
|
270,460 | 12.64 | 12.91 | 12.36 | 100 | 0 | 0.0 |
01/09/2021 |
12.64
|
39,600 | 12.64 | 12.73 | 12.45 | 0 | 0 | 0 |
31/08/2021 |
12.64
|
7,900 | 12.73 | 12.73 | 12.45 | 0 | 0 | 0 |
30/08/2021 |
12.73
|
26,000 | 12.55 | 12.73 | 12.45 | 0 | 0 | 0 |
27/08/2021 |
12.55
|
20,100 | 12.55 | 13.28 | 12.45 | 0 | 0 | 0 |
26/08/2021 |
12.55
|
2,800 | 12.45 | 12.73 | 12.45 | 0 | 0 | 0 |
25/08/2021 |
12.45
|
16,600 | 12.55 | 12.82 | 12.45 | 0 | 2,200 | -0.0 |
24/08/2021 |
12.55
|
20,200 | 12.55 | 12.91 | 12.45 | 0 | 0 | 0 |
23/08/2021 |
12.55
|
15,100 | 12.91 | 12.91 | 12.45 | 0 | 0 | 0 |
20/08/2021 |
12.91
|
29,800 | 12.73 | 13.28 | 12.64 | 0 | 0 | 0 |
19/08/2021 |
12.73
|
18,300 | 13.00 | 13.00 | 12.55 | 0 | 0 | 0 |
18/08/2021 |
13.00
|
10,700 | 12.91 | 13.00 | 12.18 | 0 | 0 | 0 |
17/08/2021 |
12.91
|
26,000 | 13.19 | 13.46 | 12.91 | 0 | 0 | 0 |
16/08/2021 |
13.19
|
8,200 | 13.19 | 13.46 | 13.00 | 0 | 0 | 0 |
13/08/2021 |
13.19
|
25,000 | 13.37 | 13.55 | 13.00 | 0 | 1,000 | -0.0 |
12/08/2021 |
13.37
|
116,400 | 12.73 | 13.55 | 12.82 | 0 | 1,400 | -0.0 |
11/08/2021 |
12.73
|
21,700 | 12.64 | 13.00 | 12.64 | 0 | 2,000 | -0.0 |
10/08/2021 |
12.64
|
10,800 | 12.45 | 12.82 | 12.45 | 0 | 0 | 0 |
09/08/2021 |
12.45
|
12,910 | 12.64 | 12.64 | 12.36 | 0 | 0 | 0 |
06/08/2021 |
12.64
|
10,800 | 12.45 | 12.64 | 12.45 | 0 | 0 | 0 |
05/08/2021 |
12.45
|
8,800 | 12.36 | 12.45 | 12.27 | 0 | 0 | 0 |
04/08/2021 |
12.36
|
5,900 | 12.45 | 12.55 | 12.36 | 1,000 | 0 | 0.0 |
03/08/2021 |
12.45
|
8,800 | 12.45 | 12.55 | 12.27 | 0 | 0 | 0 |
02/08/2021 |
12.45
|
10,900 | 12.36 | 12.45 | 12.36 | 0 | 0 | 0 |
30/07/2021 |
12.36
|
9,700 | 12.36 | 12.36 | 11.90 | 0 | 0 | 0 |
29/07/2021 |
12.36
|
17,900 | 12.36 | 12.45 | 12.36 | 0 | 0 | 0 |
28/07/2021 |
12.36
|
17,300 | 12.36 | 12.45 | 12.27 | 2,400 | 0 | 0.0 |
27/07/2021 |
12.36
|
49,800 | 12.64 | 12.73 | 12.18 | 100 | 0 | 0.0 |
26/07/2021 |
12.64
|
7,100 | 12.73 | 12.91 | 12.45 | 0 | 0 | 0 |
23/07/2021 |
12.73
|
6,225 | 12.91 | 13.00 | 12.73 | 0 | 0 | 0 |
22/07/2021 |
12.91
|
17,829 | 13.00 | 13.00 | 12.73 | 900 | 0 | 0.0 |
21/07/2021 |
13.00
|
7,900 | 13.19 | 13.19 | 12.82 | 600 | 0 | 0.0 |
20/07/2021 |
13.19
|
39,000 | 12.45 | 13.28 | 12.45 | 300 | 0 | 0.0 |
19/07/2021 |
12.45
|
25,100 | 13.28 | 13.28 | 12.45 | 5,000 | 0 | 0.1 |
16/07/2021 |
13.28
|
27,400 | 13.28 | 13.28 | 13.09 | 0 | 0 | 0 |
15/07/2021 |
13.28
|
15,600 | 13.19 | 13.28 | 13.09 | 2,600 | 0 | 0.0 |
14/07/2021 |
13.19
|
57,150 | 12.91 | 13.46 | 13.09 | 2,300 | 0 | 0.0 |
13/07/2021 |
12.91
|
143,581 | 12.45 | 13.64 | 12.09 | 0 | 0 | 0 |
12/07/2021 |
12.45
|
40,600 | 12.45 | 12.45 | 12.18 | 0 | 0 | 0 |
09/07/2021 |
12.45
|
38,300 | 12.64 | 12.64 | 12.36 | 0 | 0 | 0 |
08/07/2021 |
12.64
|
10,303 | 12.73 | 12.73 | 12.36 | 0 | 0 | 0 |