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) |
-1.10 | -8.80% | 10,500 | 1,800 | 0.0 |
11
12.50
11.40
|
2 tháng
(2024-07-22) |
-0.60 | -5% | 34,000 | 4,600 | 0.1 |
10.50
12.90
11.40
|
3 tháng
(2024-06-20) |
-1.10 | -8.80% | 51,400 | 7,601 | 0.1 |
10.50
13.80
11.40
|
6 tháng
(2024-03-22) |
-1.60 | -12.31% | 140,100 | 12,801 | 0.2 |
10.50
13.80
11.40
|
12 tháng
(2023-09-25) |
1.70 | 17.53% | 808,700 | 74,990,201 | 1,263.0 |
9.10
15.80
11.40
|
24 tháng
(2022-09-29) |
2.30 | 25.27% | 1,986,703 | 75,046,901 | 1,263.6 |
7.30
15.80
11.40
|
36 tháng
(2021-10-04) |
-2.60 | -18.57% | 4,715,293 | 75,091,001 | 1,264.1 |
7.30
17.50
11.40
|
60 tháng
(2021-03-10) |
-3.70 | -24.50% | 5,905,961 | 75,101,601 | 1,264.3 |
7.30
18.60
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2021 |
14.30
|
2,207 | 14.20 | 14.90 | 14.30 | 0 | 0 | 0 |
17/06/2021 |
14.20
|
11,100 | 15 | 15 | 13.20 | 0 | 400 | -0.0 |
16/06/2021 |
15
|
12,005 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
15/06/2021 |
14.80
|
21,157 | 14.20 | 15 | 14.40 | 0 | 0 | 0 |
14/06/2021 |
14.20
|
21,980 | 13.80 | 14.20 | 13.80 | 0 | 200 | -0.0 |
11/06/2021 |
13.80
|
3,833 | 14 | 14.50 | 13.50 | 0 | 0 | 0 |
10/06/2021 |
14
|
1,839 | 14.50 | 14.50 | 13.10 | 0 | 0 | 0 |
09/06/2021 |
14.50
|
9,110 | 14.50 | 14.50 | 12.70 | 0 | 0 | 0 |
08/06/2021 |
14.50
|
20,300 | 14.70 | 15.30 | 14.40 | 0 | 0 | 0 |
07/06/2021 |
14.70
|
19,826 | 13.20 | 14.80 | 13.50 | 400 | 0 | 0.0 |
04/06/2021 |
13.20
|
17,120 | 12.80 | 13.20 | 12.80 | 200 | 0 | 0.0 |
03/06/2021 |
12.80
|
3,400 | 12.50 | 12.90 | 12.20 | 0 | 0 | 0 |
02/06/2021 |
12.50
|
4,000 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
01/06/2021 |
12.50
|
3,980 | 12.90 | 12.90 | 11.60 | 0 | 0 | 0 |
31/05/2021 |
12.90
|
3,146 | 12.70 | 13.10 | 12.70 | 0 | 0 | 0 |
28/05/2021 |
12.70
|
4,110 | 12.50 | 12.80 | 12.60 | 0 | 0 | 0 |
27/05/2021 |
12.50
|
5,300 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
26/05/2021 |
12.70
|
3,600 | 12.40 | 12.80 | 12.40 | 0 | 0 | 0 |
25/05/2021 |
12.40
|
2,100 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
24/05/2021 |
12.70
|
1,780 | 13 | 13 | 12.30 | 0 | 0 | 0 |
21/05/2021 |
13
|
1,500 | 13.10 | 13.70 | 13 | 0 | 0 | 0 |
20/05/2021 |
13.10
|
1,900 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
19/05/2021 |
13
|
900 | 13 | 13.40 | 13 | 0 | 0 | 0 |
18/05/2021 |
13
|
3,000 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
17/05/2021 |
13.30
|
1,370 | 13 | 13.30 | 12.60 | 0 | 0 | 0 |
14/05/2021 |
13
|
2,600 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
13/05/2021 |
13.70
|
1,615 | 13.40 | 13.70 | 12.80 | 0 | 0 | 0 |
12/05/2021 |
13.40
|
5,700 | 13.10 | 13.40 | 13.20 | 0 | 0 | 0 |
11/05/2021 |
13.10
|
2,600 | 12.10 | 13.10 | 11.90 | 0 | 0 | 0 |
10/05/2021 |
12.10
|
2,200 | 13.10 | 13.10 | 11.50 | 0 | 0 | 0 |
07/05/2021 |
13.10
|
5,200 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
06/05/2021 |
13.10
|
7,300 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
05/05/2021 |
13.50
|
3,308 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
04/05/2021 |
13.50
|
5,900 | 13.90 | 14.30 | 13.30 | 0 | 0 | 0 |
29/04/2021 |
13.90
|
4,600 | 15 | 15 | 13.90 | 0 | 0 | 0 |
28/04/2021 |
15
|
2,700 | 15.20 | 15.20 | 13.20 | 0 | 0 | 0 |
27/04/2021 |
15.20
|
12 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
26/04/2021 |
15.30
|
3,780 | 15 | 15.30 | 13.10 | 0 | 0 | 0 |
23/04/2021 |
15
|
800 | 13.50 | 15.30 | 13.50 | 0 | 0 | 0 |
22/04/2021 |
13.50
|
13,500 | 14.30 | 14.30 | 13.20 | 0 | 0 | 0 |
20/04/2021 |
14.30
|
6,150 | 14.40 | 14.70 | 14 | 0 | 0 | 0 |
19/04/2021 |
14.40
|
19,925 | 15.30 | 15.30 | 14.40 | 0 | 0 | 0 |
16/04/2021 |
15.30
|
4,554 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
15/04/2021 |
15.50
|
12,170 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
14/04/2021 |
15.80
|
4,500 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
13/04/2021 |
15.80
|
10,112 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
12/04/2021 |
15.90
|
2,500 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
09/04/2021 |
15.90
|
7,400 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
08/04/2021 |
15.80
|
5,530 | 16 | 16 | 15.80 | 0 | 0 | 0 |
07/04/2021 |
16
|
8,735 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
06/04/2021 |
16.20
|
14,200 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
05/04/2021 |
16.30
|
15,951 | 15.80 | 16.30 | 15.70 | 0 | 0 | 0 |
02/04/2021 |
15.80
|
6,077 | 16 | 16 | 15.50 | 0 | 0 | 0 |
01/04/2021 |
16
|
6,955 | 16 | 16.10 | 16 | 0 | 0 | 0 |
31/03/2021 |
16
|
4,460 | 15.80 | 16 | 15.50 | 0 | 0 | 0 |
30/03/2021 |
15.80
|
8,960 | 16 | 16 | 15.80 | 0 | 0 | 0 |
29/03/2021 |
16
|
11,606 | 16.90 | 16.90 | 15.50 | 0 | 0 | 0 |
26/03/2021 |
16.90
|
0 | 17.30 | 16.90 | 16.90 | 0 | 0 | 0 |
25/03/2021 |
17.30
|
6,215 | 17 | 17.30 | 16.50 | 0 | 0 | 0 |
24/03/2021 |
17
|
9,027 | 17.90 | 17.90 | 16.80 | 0 | 0 | 0 |
23/03/2021 |
17.90
|
13,188 | 18.10 | 18.10 | 16.50 | 0 | 0 | 0 |
22/03/2021 |
18.10
|
13,540 | 18.60 | 18.70 | 17.90 | 5,300 | 0 | 0.1 |
19/03/2021 |
18.60
|
24,088 | 17.70 | 18.90 | 17.50 | 0 | 0 | 0 |
18/03/2021 |
17.70
|
26,371 | 16 | 17.80 | 16 | 0 | 0 | 0 |
17/03/2021 |
16
|
11,340 | 15.40 | 16 | 15.20 | 0 | 0 | 0 |
16/03/2021 |
15.40
|
4,900 | 15.40 | 15.50 | 15.10 | 0 | 0 | 0 |
15/03/2021 |
15.40
|
8,387 | 15.10 | 15.40 | 15 | 0 | 0 | 0 |
12/03/2021 |
15.10
|
5,900 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
11/03/2021 |
15.10
|
6,460 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
10/03/2021 |
15.10
|
9,900 | 15.10 | 15.40 | 15 | 0 | 0 | 0 |