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) |
-0.40 | -4.82% | 1,771,000 | 0 | 0 |
7.90
9.10
7.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.82% | 2,371,600 | 0 | 0 |
7.50
9.10
7.90
|
3 tháng
(2024-06-21) |
-0.90 | -10.23% | 3,383,100 | 0 | 0 |
7.50
9.10
7.90
|
6 tháng
(2024-03-25) |
0 | 0% | 10,904,457 | 0 | 0 |
7.50
10.30
7.90
|
12 tháng
(2023-09-25) |
-0.80 | -9.20% | 18,250,068 | 0 | 0 |
7
10.30
7.90
|
24 tháng
(2022-09-30) |
-3.80 | -32.48% | 42,868,476 | 0 | 0 |
7
13.90
7.90
|
36 tháng
(2021-10-05) |
-7.50 | -48.70% | 89,326,335 | 0 | 0 |
7
26.40
7.90
|
60 tháng
(2019-11-06) |
-4.10 | -34.17% | 151,822,819 | 0 | 0 |
7
35.60
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
18
|
254,010 | 17.90 | 18.20 | 17.40 | 0 | 0 | 0 |
24/11/2021 |
17.90
|
427,904 | 17.80 | 18.80 | 17.90 | 0 | 0 | 0 |
23/11/2021 |
17.80
|
292,000 | 17.10 | 17.80 | 16.60 | 0 | 0 | 0 |
22/11/2021 |
17.10
|
445,149 | 17.90 | 18.30 | 17 | 0 | 0 | 0 |
19/11/2021 |
17.90
|
709,424 | 18.30 | 20 | 16 | 0 | 0 | 0 |
18/11/2021 |
18.30
|
759,098 | 16.80 | 18.50 | 16.80 | 0 | 0 | 0 |
17/11/2021 |
16.80
|
321,979 | 16 | 16.90 | 15.70 | 0 | 0 | 0 |
16/11/2021 |
16
|
329,920 | 16.50 | 16.90 | 15.70 | 0 | 0 | 0 |
15/11/2021 |
16.50
|
515,700 | 15.50 | 16.60 | 15.70 | 0 | 0 | 0 |
12/11/2021 |
15.50
|
218,710 | 15.40 | 15.70 | 15.30 | 0 | 0 | 0 |
11/11/2021 |
15.40
|
279,400 | 15.30 | 15.50 | 15.10 | 0 | 0 | 0 |
10/11/2021 |
15.30
|
301,500 | 15.50 | 15.60 | 15 | 0 | 0 | 0 |
09/11/2021 |
15.50
|
212,500 | 15.40 | 15.80 | 15.30 | 0 | 0 | 0 |
08/11/2021 |
15.40
|
312,136 | 15.70 | 15.90 | 15.30 | 0 | 0 | 0 |
05/11/2021 |
15.70
|
592,104 | 15 | 15.90 | 14.90 | 0 | 0 | 0 |
04/11/2021 |
15
|
172,722 | 14.90 | 15 | 12.70 | 0 | 0 | 0 |
03/11/2021 |
14.90
|
337,000 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
02/11/2021 |
14.70
|
136,623 | 14.70 | 14.90 | 14.40 | 0 | 0 | 0 |
01/11/2021 |
14.70
|
295,446 | 14.80 | 15 | 14.40 | 0 | 0 | 0 |
29/10/2021 |
14.80
|
138,455 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
28/10/2021 |
14.90
|
84,100 | 14.90 | 15.10 | 14.50 | 0 | 0 | 0 |
27/10/2021 |
14.90
|
224,200 | 14.90 | 15.40 | 14.50 | 0 | 0 | 0 |
26/10/2021 |
14.90
|
81,800 | 14.90 | 15 | 14.40 | 0 | 0 | 0 |
25/10/2021 |
14.90
|
206,800 | 15.20 | 15.30 | 14.70 | 0 | 0 | 0 |
22/10/2021 |
15.20
|
423,600 | 15.30 | 15.60 | 13 | 0 | 0 | 0 |
21/10/2021 |
15.30
|
152,900 | 15.20 | 15.40 | 14.80 | 0 | 0 | 0 |
20/10/2021 |
15.20
|
335,000 | 15.20 | 15.60 | 14.60 | 0 | 0 | 0 |
19/10/2021 |
15.20
|
257,400 | 15.30 | 15.40 | 14.80 | 0 | 0 | 0 |
18/10/2021 |
15.30
|
68,000 | 15.50 | 15.80 | 15.30 | 0 | 0 | 0 |
15/10/2021 |
15.50
|
299,700 | 15.30 | 16.40 | 15.20 | 0 | 0 | 0 |
14/10/2021 |
15.30
|
507,100 | 15.40 | 15.50 | 14.80 | 0 | 0 | 0 |
13/10/2021 |
15.40
|
52,700 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 |
12/10/2021 |
15.40
|
96,400 | 15 | 15.60 | 15 | 0 | 0 | 0 |
11/10/2021 |
15
|
1,031,300 | 15.20 | 15.40 | 13.10 | 0 | 0 | 0 |
08/10/2021 |
15.20
|
94,300 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 |
07/10/2021 |
15.60
|
61,100 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
06/10/2021 |
15.60
|
76,100 | 15.40 | 15.70 | 15.20 | 0 | 0 | 0 |
05/10/2021 |
15.40
|
65,216 | 15.10 | 15.40 | 15 | 0 | 0 | 0 |
04/10/2021 |
15.10
|
108,016 | 15.40 | 15.50 | 14.70 | 0 | 0 | 0 |
01/10/2021 |
15.40
|
49,140 | 15.70 | 15.80 | 15.30 | 0 | 0 | 0 |
30/09/2021 |
15.70
|
27,600 | 15.70 | 16.50 | 15.50 | 0 | 0 | 0 |
29/09/2021 |
15.70
|
35,250 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |
28/09/2021 |
15.80
|
73,600 | 15.20 | 15.80 | 15 | 0 | 0 | 0 |
27/09/2021 |
15.20
|
61,900 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
24/09/2021 |
15.20
|
92,000 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
23/09/2021 |
15.50
|
132,100 | 16 | 16.10 | 15.50 | 0 | 0 | 0 |
22/09/2021 |
16
|
56,734 | 16 | 16 | 15.80 | 0 | 0 | 0 |
21/09/2021 |
16
|
127,276 | 16 | 16.80 | 15.60 | 0 | 0 | 0 |
20/09/2021 |
16
|
189,312 | 15.80 | 16.70 | 16 | 0 | 0 | 0 |
17/09/2021 |
15.80
|
148,000 | 15.60 | 15.90 | 15.50 | 0 | 0 | 0 |
16/09/2021 |
15.60
|
114,409 | 15.40 | 15.90 | 15.30 | 0 | 0 | 0 |
15/09/2021 |
15.40
|
153,300 | 15 | 15.90 | 14.50 | 0 | 0 | 0 |
14/09/2021 |
15
|
150,530 | 15.10 | 15.30 | 14.50 | 0 | 0 | 0 |
13/09/2021 |
15.10
|
142,200 | 15.70 | 15.90 | 15 | 0 | 0 | 0 |
10/09/2021 |
15.70
|
223,935 | 15.70 | 16.60 | 15.30 | 0 | 0 | 0 |
09/09/2021 |
15.70
|
237,200 | 14.30 | 15.90 | 14 | 0 | 0 | 0 |
08/09/2021 |
14.30
|
46,939 | 14.60 | 14.70 | 14 | 0 | 0 | 0 |
07/09/2021 |
14.60
|
203,186 | 13.70 | 15.10 | 13.70 | 0 | 0 | 0 |
06/09/2021 |
13.70
|
109,300 | 13 | 13.90 | 13.20 | 0 | 0 | 0 |
01/09/2021 |
13
|
23,900 | 13 | 13 | 12.70 | 0 | 0 | 0 |
31/08/2021 |
13
|
28,300 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
30/08/2021 |
13.10
|
13,200 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 |
27/08/2021 |
12.80
|
16,800 | 12.70 | 13 | 12.50 | 0 | 0 | 0 |
26/08/2021 |
12.70
|
10,700 | 12.60 | 13 | 12.50 | 0 | 0 | 0 |
25/08/2021 |
12.60
|
103,000 | 12.60 | 12.90 | 12.40 | 0 | 0 | 0 |
24/08/2021 |
12.60
|
23,000 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
23/08/2021 |
12.70
|
27,400 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
20/08/2021 |
12.80
|
71,100 | 13.10 | 13.10 | 12.50 | 0 | 0 | 0 |
19/08/2021 |
13.10
|
47,700 | 13.20 | 13.50 | 13 | 0 | 0 | 0 |
18/08/2021 |
13.20
|
31,000 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
17/08/2021 |
13.50
|
70,700 | 13.70 | 13.90 | 13.40 | 0 | 0 | 0 |
16/08/2021 |
13.70
|
68,700 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
13/08/2021 |
13.70
|
60,700 | 13.90 | 14 | 13.40 | 0 | 0 | 0 |
12/08/2021 |
13.90
|
96,000 | 13.20 | 14.10 | 13 | 0 | 0 | 0 |
11/08/2021 |
13.20
|
105,602 | 13.10 | 13.50 | 12.80 | 0 | 0 | 0 |
10/08/2021 |
13.10
|
47,400 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
09/08/2021 |
13.20
|
47,800 | 13.10 | 13.20 | 12.70 | 0 | 0 | 0 |
06/08/2021 |
13.10
|
67,400 | 12.80 | 13.20 | 12.60 | 0 | 0 | 0 |
05/08/2021 |
12.80
|
33,100 | 12.50 | 12.80 | 12.40 | 0 | 0 | 0 |
04/08/2021 |
12.50
|
42,100 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
03/08/2021 |
12.60
|
18,500 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
02/08/2021 |
12.70
|
43,900 | 12.60 | 13 | 12.40 | 0 | 0 | 0 |
30/07/2021 |
12.60
|
32,700 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
29/07/2021 |
12.40
|
21,100 | 12.10 | 12.50 | 12.20 | 0 | 0 | 0 |
28/07/2021 |
12.10
|
17,300 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
27/07/2021 |
12.20
|
13,100 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
26/07/2021 |
12.20
|
44,710 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
23/07/2021 |
12.20
|
31,100 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
22/07/2021 |
12.40
|
29,700 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
21/07/2021 |
12.60
|
6,700 | 12.50 | 12.60 | 12.10 | 0 | 0 | 0 |
20/07/2021 |
12.50
|
55,000 | 11.80 | 12.50 | 11.80 | 0 | 0 | 0 |
19/07/2021 |
11.80
|
47,800 | 13 | 13 | 11.70 | 0 | 0 | 0 |
16/07/2021 |
13
|
23,200 | 13 | 13.30 | 12.80 | 0 | 0 | 0 |
15/07/2021 |
13
|
24,700 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 |
14/07/2021 |
12.90
|
28,500 | 13 | 13.40 | 12.50 | 0 | 0 | 0 |
13/07/2021 |
13
|
125,400 | 11.20 | 13.50 | 11.20 | 0 | 0 | 0 |
12/07/2021 |
11.20
|
141,900 | 12.90 | 12.90 | 11.10 | 0 | 0 | 0 |
09/07/2021 |
12.90
|
49,800 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
08/07/2021 |
13.30
|
35,700 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |
07/07/2021 |
13.20
|
115,200 | 13.40 | 13.60 | 13 | 0 | 0 | 0 |