Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.09 | 2.56% | 5,884,000 | 100 | 0.0 |
3.51
4.05
3.60
|
2 tháng
(2024-07-22) |
-0.41 | -10.22% | 6,871,800 | -28,000 | -0.1 |
3.34
4.05
3.60
|
3 tháng
(2024-06-20) |
-0.55 | -13.25% | 7,919,200 | -45,300 | -0.2 |
3.34
4.22
3.60
|
6 tháng
(2024-03-22) |
-1.73 | -32.46% | 20,139,500 | -64,260 | -0.3 |
3.34
5.33
3.60
|
12 tháng
(2023-09-25) |
-1.78 | -33.09% | 49,243,100 | 228,740 | 1.2 |
3.34
5.65
3.60
|
24 tháng
(2022-09-29) |
-4.96 | -57.94% | 274,871,200 | 380,461 | 1.6 |
3.34
8.56
3.60
|
36 tháng
(2021-10-04) |
-13.02 | -78.34% | 493,944,600 | 451,661 | 3.3 |
3.34
18.74
3.60
|
60 tháng
(2021-03-25) |
-5.53 | -60.59% | 586,165,500 | 455,761 | 3.4 |
3.34
18.74
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
14.49
|
584,300 | 14.75 | 14.75 | 14.23 | 0 | 0 | 0 |
05/07/2021 |
14.75
|
691,500 | 14.83 | 14.83 | 14.19 | 0 | 0 | 0 |
02/07/2021 |
14.83
|
374,700 | 14.86 | 14.86 | 14.49 | 0 | 0 | 0 |
01/07/2021 |
14.86
|
1,041,900 | 14.79 | 15.09 | 14.19 | 0 | 0 | 0 |
30/06/2021 |
14.79
|
245,000 | 14.94 | 14.94 | 14.68 | 0 | 0 | 0 |
29/06/2021 |
14.94
|
535,100 | 14.94 | 15.05 | 14.60 | 0 | 0 | 0 |
28/06/2021 |
14.94
|
245,500 | 15.16 | 15.20 | 14.83 | 0 | 0 | 0 |
25/06/2021 |
15.16
|
604,500 | 15.05 | 15.16 | 14.64 | 0 | 0 | 0 |
24/06/2021 |
15.05
|
402,600 | 15.13 | 15.20 | 14.75 | 0 | 0 | 0 |
23/06/2021 |
15.13
|
346,400 | 15.20 | 15.20 | 14.71 | 0 | 0 | 0 |
22/06/2021 |
15.20
|
630,500 | 15.16 | 15.20 | 14.60 | 100 | 0 | 0.0 |
21/06/2021 |
15.16
|
347,500 | 15.35 | 15.35 | 14.86 | 100 | 0 | 0.0 |
18/06/2021 |
15.35
|
505,100 | 15.27 | 15.42 | 14.98 | 0 | 0 | 0 |
17/06/2021 |
15.27
|
426,800 | 15.35 | 15.39 | 14.98 | 0 | 0 | 0 |
16/06/2021 |
15.35
|
398,900 | 15.50 | 15.72 | 15.09 | 0 | 0 | 0 |
15/06/2021 |
15.50
|
477,000 | 15.42 | 15.54 | 15.09 | 0 | 0 | 0 |
14/06/2021 |
15.42
|
504,000 | 15.57 | 15.72 | 15.16 | 0 | 0 | 0 |
11/06/2021 |
15.57
|
921,000 | 14.86 | 15.65 | 14.68 | 0 | 100 | -0.0 |
10/06/2021 |
14.86
|
382,500 | 14.94 | 14.98 | 14.71 | 0 | 0 | 0 |
09/06/2021 |
14.94
|
458,500 | 14.83 | 14.98 | 14.56 | 0 | 0 | 0 |
08/06/2021 |
14.83
|
710,200 | 14.68 | 14.94 | 14.04 | 0 | 500 | -0.0 |
07/06/2021 |
14.68
|
687,900 | 14.56 | 14.68 | 13.93 | 300 | 6,700 | -0.1 |
04/06/2021 |
14.56
|
460,400 | 14.60 | 14.60 | 14.23 | 0 | 1,000 | -0.0 |
03/06/2021 |
14.60
|
260,700 | 14.45 | 14.75 | 14.45 | 0 | 0 | 0 |
02/06/2021 |
14.45
|
392,100 | 14.60 | 14.60 | 14.15 | 0 | 0 | 0 |
01/06/2021 |
14.60
|
249,500 | 14.60 | 14.75 | 14.23 | 200 | 0 | 0.0 |
31/05/2021 |
14.60
|
335,800 | 14.83 | 15.13 | 14.38 | 0 | 1,000 | -0.0 |
28/05/2021 |
14.83
|
594,000 | 14.60 | 14.90 | 14.23 | 100 | 0 | 0.0 |
27/05/2021 |
14.60
|
2,030,100 | 15.16 | 15.57 | 14.11 | 1,100 | 0 | 0.0 |
26/05/2021 |
15.16
|
476,100 | 15.46 | 15.46 | 15.01 | 600 | 0 | 0.0 |
25/05/2021 |
15.46
|
404,300 | 15.54 | 15.65 | 15.09 | 1,400 | 0 | 0.0 |
24/05/2021 |
15.54
|
522,200 | 15.72 | 15.72 | 15.16 | 100 | 0 | 0.0 |
21/05/2021 |
15.72
|
470,100 | 16.10 | 16.10 | 15.57 | 900 | 0 | 0.0 |
20/05/2021 |
16.10
|
972,900 | 15.54 | 16.32 | 15.01 | 3,100 | 500 | 0.1 |
19/05/2021 |
15.54
|
774,900 | 14.68 | 15.57 | 14.49 | 0 | 0 | 0 |
18/05/2021 |
14.68
|
738,100 | 14.83 | 15.05 | 14.45 | 1,400 | 0 | 0.0 |
17/05/2021 |
14.83
|
887,800 | 15.24 | 15.57 | 14.49 | 3,500 | 0 | 0.1 |
14/05/2021 |
15.24
|
1,472,100 | 14.49 | 15.27 | 14.45 | 500 | 0 | 0.0 |
13/05/2021 |
14.49
|
1,265,900 | 13.55 | 14.49 | 13.25 | 0 | 0 | 0 |
12/05/2021 |
13.55
|
533,400 | 13.63 | 14.08 | 13.33 | 100 | 0 | 0.0 |
11/05/2021 |
13.63
|
184,700 | 13.48 | 13.66 | 13.40 | 0 | 0 | 0 |
10/05/2021 |
13.48
|
320,500 | 13.63 | 13.93 | 13.03 | 200 | 0 | 0.0 |
07/05/2021 |
13.63
|
800,100 | 13.93 | 14.08 | 13.18 | 0 | 0 | 0 |
06/05/2021 |
13.93
|
945,200 | 13.22 | 14.08 | 13.10 | 1,000 | 0 | 0.0 |
05/05/2021 |
13.22
|
610,300 | 12.35 | 13.22 | 12.17 | 1,300 | 3,000 | -0.0 |
04/05/2021 |
12.35
|
386,700 | 12.54 | 12.54 | 12.06 | 0 | 0 | 0 |
29/04/2021 |
12.54
|
213,900 | 12.65 | 12.73 | 12.54 | 0 | 0 | 0 |
28/04/2021 |
12.65
|
375,200 | 12.58 | 12.88 | 12.24 | 0 | 0 | 0 |
27/04/2021 |
12.58
|
282,200 | 12.58 | 13.10 | 12.43 | 0 | 0 | 0 |
26/04/2021 |
12.58
|
858,400 | 12.80 | 13.37 | 12.35 | 0 | 0 | 0 |
23/04/2021 |
12.80
|
878,100 | 11.98 | 12.80 | 11.91 | 0 | 0 | 0 |
22/04/2021 |
11.98
|
730,200 | 12.58 | 13.33 | 11.98 | 3,300 | 0 | 0.1 |
20/04/2021 |
12.58
|
771,600 | 12.13 | 12.95 | 11.94 | 0 | 0 | 0 |
19/04/2021 |
12.13
|
509,900 | 12.35 | 12.65 | 11.98 | 0 | 0 | 0 |
16/04/2021 |
12.35
|
370,600 | 11.91 | 12.35 | 11.91 | 500 | 2,000 | -0.0 |
15/04/2021 |
11.91
|
770,300 | 11.64 | 12.13 | 11.53 | 400 | 0 | 0.0 |
14/04/2021 |
11.64
|
997,300 | 11.72 | 11.87 | 11.61 | 1,000 | 0 | 0.0 |
13/04/2021 |
11.72
|
1,149,700 | 11.27 | 11.91 | 11.31 | 6,200 | 400 | 0.1 |
12/04/2021 |
11.27
|
942,700 | 11.27 | 11.27 | 10.74 | 0 | 0 | 0 |
31/03/2021 |
9.40
|
320,300 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
30/03/2021 |
8.80
|
761,500 | 8.24 | 8.80 | 8.20 | 0 | 0 | 0 |
29/03/2021 |
8.24
|
1,741,400 | 8.01 | 8.50 | 7.94 | 0 | 0 | 0 |
26/03/2021 |
8.50
|
231,300 | 8.61 | 8.99 | 8.50 | 0 | 0 | 0 |
25/03/2021 |
9.13
|
981,400 | 10.07 | 10.07 | 8.87 | 0 | 0 | 0 |