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) |
0.15 | 0.74% | 1,470,600 | 2,018 | 0.0 |
19.35
21.40
20.50
|
2 tháng
(2024-07-22) |
2.25 | 12.30% | 4,637,300 | -18,642 | -0.4 |
17.85
21.60
20.50
|
3 tháng
(2024-06-21) |
3.05 | 17.43% | 5,484,900 | -15,042 | -0.3 |
17.05
21.60
20.50
|
6 tháng
(2024-03-25) |
2.66 | 14.85% | 8,770,000 | -2,137 | -0.1 |
15.93
21.60
20.50
|
12 tháng
(2023-09-25) |
5.98 | 41.07% | 15,566,000 | -162,837 | -3.0 |
12.18
21.60
20.50
|
24 tháng
(2022-09-30) |
5.67 | 38.08% | 27,753,100 | -156,844 | -2.8 |
8.29
21.60
20.50
|
36 tháng
(2021-10-05) |
-3.11 | -13.14% | 55,538,400 | -465,426 | -11.2 |
8.29
26.44
20.50
|
60 tháng
(2019-10-16) |
8.83 | 75.34% | 94,894,200 | -1,644,576 | -28.4 |
6.81
28.45
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
11.81
|
57,600 | 11.77 | 12.09 | 11.69 | 200 | 1,500 | -0.0 |
06/07/2021 |
11.77
|
175,400 | 12.58 | 12.62 | 11.77 | 2,700 | 0 | 0.0 |
05/07/2021 |
12.58
|
75,300 | 12.99 | 12.99 | 12.50 | 500 | 1,200 | 0.0 |
02/07/2021 |
12.99
|
46,000 | 13.07 | 13.23 | 12.90 | 1,400 | 2,500 | -0.0 |
01/07/2021 |
13.07
|
55,200 | 13.11 | 13.23 | 12.99 | 10,000 | 2,000 | 0.1 |
30/06/2021 |
13.11
|
103,000 | 13.31 | 13.31 | 12.99 | 1,900 | 1,300 | 0.0 |
29/06/2021 |
13.31
|
98,800 | 13.43 | 13.47 | 12.99 | 3,100 | 1,000 | 0.0 |
28/06/2021 |
13.43
|
120,300 | 12.99 | 13.72 | 12.95 | 200 | 6,700 | -0.1 |
25/06/2021 |
12.99
|
161,600 | 13.39 | 13.39 | 12.99 | 1,900 | 4,000 | -0.0 |
24/06/2021 |
13.39
|
78,800 | 13.68 | 13.80 | 13.27 | 2,200 | 4,400 | -0.0 |
23/06/2021 |
13.68
|
112,200 | 14.12 | 14.12 | 13.64 | 2,400 | 3,600 | -0.0 |
22/06/2021 |
14.12
|
198,700 | 13.64 | 14.53 | 13.64 | 0 | 6,300 | -0.1 |
21/06/2021 |
13.64
|
131,200 | 13.88 | 14.04 | 13.64 | 3,100 | 4,500 | -0.0 |
18/06/2021 |
13.88
|
194,100 | 14.04 | 14.12 | 13.72 | 600 | 5,600 | -0.1 |
17/06/2021 |
14.04
|
103,700 | 13.76 | 14.08 | 13.47 | 1,000 | 4,100 | -0.1 |
16/06/2021 |
13.76
|
149,600 | 13.72 | 14.20 | 13.72 | 1,400 | 3,800 | -0.0 |
15/06/2021 |
13.72
|
218,700 | 13.35 | 13.96 | 13.11 | 0 | 5,500 | -0.1 |
14/06/2021 |
13.35
|
220,800 | 12.90 | 13.72 | 12.90 | 0 | 2,400 | -0.0 |
11/06/2021 |
12.90
|
62,700 | 12.66 | 12.90 | 12.50 | 1,000 | 2,000 | -0.0 |
10/06/2021 |
12.66
|
104,900 | 12.99 | 12.99 | 12.46 | 2,100 | 2,400 | -0.0 |
09/06/2021 |
12.99
|
102,500 | 12.99 | 12.99 | 12.26 | 500 | 2,500 | -0.0 |
08/06/2021 |
12.99
|
86,200 | 13.43 | 13.76 | 12.74 | 700 | 1,400 | -0.0 |
07/06/2021 |
13.43
|
197,800 | 12.58 | 13.43 | 12.86 | 300 | 900 | -0.0 |
04/06/2021 |
12.58
|
131,300 | 12.38 | 12.90 | 12.38 | 1,400 | 4,600 | -0.1 |
03/06/2021 |
12.38
|
152,400 | 12.09 | 12.58 | 11.89 | 1,200 | 6,000 | -0.1 |
02/06/2021 |
12.09
|
24,500 | 11.73 | 12.09 | 11.61 | 0 | 300 | -0.0 |
01/06/2021 |
11.73
|
65,500 | 12.09 | 12.09 | 11.73 | 1,200 | 1,100 | 0.0 |
31/05/2021 |
12.09
|
51,500 | 12.26 | 12.26 | 11.85 | 1,600 | 1,400 | 0.0 |
28/05/2021 |
12.26
|
72,800 | 12.01 | 12.26 | 11.93 | 28,300 | 3,400 | 0.4 |
27/05/2021 |
12.01
|
44,200 | 12.01 | 12.34 | 12.01 | 100 | 200 | -0.0 |
26/05/2021 |
12.01
|
81,700 | 12.38 | 12.38 | 11.85 | 900 | 5,100 | -0.1 |
25/05/2021 |
12.38
|
15,600 | 12.42 | 12.42 | 12.21 | 1,100 | 2,300 | -0.0 |
24/05/2021 |
12.42
|
40,500 | 12.17 | 12.54 | 12.13 | 700 | 1,600 | -0.0 |
21/05/2021 |
12.17
|
108,500 | 11.77 | 12.58 | 11.48 | 2,700 | 5,200 | -0.0 |
20/05/2021 |
11.77
|
34,800 | 12.01 | 12.17 | 11.77 | 1,400 | 300 | 0.0 |
19/05/2021 |
12.01
|
77,800 | 12.46 | 12.46 | 12.01 | 2,500 | 3,200 | -0.0 |
18/05/2021 |
12.46
|
29,000 | 12.66 | 12.66 | 12.42 | 1,200 | 2,100 | -0.0 |
17/05/2021 |
12.66
|
87,800 | 12.99 | 12.99 | 12.50 | 2,100 | 3,000 | -0.0 |
14/05/2021 |
12.99
|
52,600 | 12.99 | 13.07 | 12.74 | 2,100 | 800 | 0.0 |
13/05/2021 |
12.99
|
39,500 | 13.31 | 13.39 | 12.99 | 300 | 3,200 | -0.0 |
12/05/2021 |
13.31
|
30,500 | 13.15 | 13.51 | 13.03 | 0 | 1,300 | -0.0 |
11/05/2021 |
13.15
|
82,400 | 12.50 | 13.23 | 12.50 | 1,800 | 900 | 0.0 |
10/05/2021 |
12.50
|
63,400 | 12.42 | 12.50 | 12.17 | 1,400 | 3,100 | -0.0 |
07/05/2021 |
12.42
|
34,600 | 12.42 | 12.54 | 12.17 | 400 | 2,200 | -0.0 |
06/05/2021 |
12.42
|
63,500 | 12.42 | 12.58 | 12.26 | 1,100 | 0 | 0.0 |
05/05/2021 |
12.42
|
54,200 | 12.17 | 12.66 | 12.09 | 3,600 | 2,800 | 0.0 |
04/05/2021 |
12.17
|
43,900 | 12.42 | 12.42 | 11.85 | 2,200 | 400 | 0.0 |
29/04/2021 |
12.42
|
49,900 | 12.26 | 12.62 | 12.26 | 6,400 | 1,300 | 0.1 |
28/04/2021 |
12.26
|
79,800 | 12.17 | 12.34 | 11.77 | 7,100 | 100 | 0.1 |
27/04/2021 |
12.17
|
129,500 | 12.38 | 12.38 | 11.85 | 5,400 | 1,700 | 0.1 |
26/04/2021 |
12.38
|
90,700 | 13.19 | 13.19 | 12.30 | 1,800 | 3,100 | -0.0 |
23/04/2021 |
13.19
|
89,500 | 12.82 | 13.23 | 12.66 | 5,300 | 1,600 | 0.1 |
22/04/2021 |
12.82
|
153,100 | 13.64 | 13.64 | 12.82 | 1,200 | 7,200 | -0.1 |
20/04/2021 |
13.64
|
79,200 | 13.72 | 14.12 | 13.47 | 6,300 | 5,200 | 0.0 |
19/04/2021 |
13.72
|
220,600 | 13.47 | 13.72 | 12.66 | 10,900 | 7,900 | 0.0 |
16/04/2021 |
13.47
|
189,700 | 14.28 | 14.28 | 13.31 | 100 | 1,700 | -0.0 |
15/04/2021 |
14.28
|
140,300 | 14.53 | 15.02 | 14.16 | 2,600 | 6,100 | -0.1 |
14/04/2021 |
14.53
|
193,600 | 14.45 | 14.61 | 14.20 | 2,400 | 14,200 | -0.2 |
13/04/2021 |
14.45
|
119,100 | 15.18 | 15.18 | 14.45 | 1,500 | 5,200 | -0.1 |
12/04/2021 |
15.18
|
95,600 | 15.18 | 15.50 | 14.85 | 2,200 | 1,200 | 0.0 |
09/04/2021 |
15.18
|
68,300 | 15.34 | 15.34 | 14.77 | 900 | 600 | 0.0 |
08/04/2021 |
15.34
|
114,500 | 15.75 | 15.83 | 15.10 | 4,900 | 4,700 | 0.0 |
07/04/2021 |
15.75
|
98,600 | 15.66 | 16.15 | 15.66 | 2,000 | 1,400 | 0.0 |
06/04/2021 |
15.66
|
238,900 | 14.97 | 15.99 | 14.97 | 2,700 | 17,600 | -0.3 |
05/04/2021 |
14.97
|
52,400 | 14.85 | 15.14 | 14.85 | 3,000 | 1,700 | 0.0 |
02/04/2021 |
14.85
|
69,000 | 14.57 | 15.10 | 14.77 | 4,300 | 700 | 0.1 |
01/04/2021 |
14.57
|
213,300 | 14.61 | 15.10 | 14.57 | 11,200 | 5,500 | 0.1 |
31/03/2021 |
14.61
|
118,800 | 15.02 | 15.30 | 14.61 | 4,100 | 2,200 | 0.0 |
30/03/2021 |
15.02
|
82,600 | 15.26 | 15.42 | 14.85 | 5,100 | 2,700 | 0.0 |
29/03/2021 |
15.26
|
142,300 | 14.89 | 15.42 | 14.61 | 5,800 | 6,300 | -0.0 |
26/03/2021 |
14.89
|
171,900 | 15.26 | 15.26 | 14.20 | 6,800 | 6,500 | 0.0 |
25/03/2021 |
15.26
|
110,100 | 14.85 | 15.42 | 14.81 | 4,100 | 3,400 | 0.0 |
24/03/2021 |
14.85
|
130,300 | 15.66 | 15.66 | 14.57 | 5,100 | 6,800 | -0.0 |
23/03/2021 |
15.66
|
78,400 | 15.91 | 15.99 | 15.42 | 6,100 | 17,900 | -0.2 |
22/03/2021 |
15.91
|
137,300 | 15.50 | 16.31 | 15.26 | 7,000 | 35,700 | -0.5 |
19/03/2021 |
15.50
|
101,100 | 15.58 | 15.58 | 15.26 | 4,100 | 7,100 | -0.1 |
18/03/2021 |
15.58
|
139,400 | 16.07 | 16.11 | 15.58 | 6,700 | 26,700 | -0.4 |
17/03/2021 |
16.07
|
98,700 | 16.11 | 16.11 | 15.75 | 3,000 | 15,800 | -0.3 |
16/03/2021 |
16.11
|
162,300 | 16.31 | 16.72 | 15.83 | 11,300 | 25,700 | -0.3 |
15/03/2021 |
16.31
|
207,100 | 15.26 | 16.31 | 15.02 | 11,300 | 6,700 | 0.1 |
12/03/2021 |
15.26
|
135,900 | 15.50 | 15.70 | 15.02 | 6,500 | 15,700 | -0.2 |
11/03/2021 |
15.50
|
121,400 | 15.66 | 15.91 | 15.34 | 7,400 | 11,400 | -0.1 |
10/03/2021 |
15.66
|
111,200 | 16.23 | 16.23 | 15.30 | 3,500 | 200 | 0.1 |
09/03/2021 |
16.23
|
291,000 | 15.66 | 16.39 | 14.69 | 10,600 | 9,200 | 0.0 |
08/03/2021 |
15.66
|
428,000 | 16.80 | 17.04 | 15.66 | 11,300 | 11,700 | -0.0 |
05/03/2021 |
16.80
|
446,600 | 15.75 | 16.84 | 15.18 | 12,200 | 15,600 | -0.1 |
04/03/2021 |
15.75
|
399,300 | 14.73 | 15.75 | 15.02 | 5,700 | 300 | 0.1 |
03/03/2021 |
14.73
|
388,400 | 13.80 | 14.73 | 13.47 | 3,500 | 11,800 | -0.2 |
02/03/2021 |
13.80
|
463,400 | 12.95 | 13.84 | 13.43 | 7,900 | 5,600 | 0.0 |
01/03/2021 |
12.95
|
178,200 | 12.13 | 12.95 | 12.21 | 300 | 7,600 | -0.1 |
26/02/2021 |
12.13
|
227,900 | 11.69 | 12.17 | 11.44 | 6,100 | 3,300 | 0.0 |
25/02/2021 |
11.69
|
233,100 | 11.61 | 11.93 | 11.32 | 6,100 | 6,900 | -0.0 |
24/02/2021 |
11.61
|
98,700 | 12.05 | 12.05 | 11.36 | 7,700 | 900 | 0.1 |
23/02/2021 |
12.05
|
126,900 | 11.81 | 12.34 | 11.81 | 4,400 | 5,400 | -0.0 |
22/02/2021 |
11.81
|
281,300 | 11.04 | 11.81 | 11.16 | 900 | 900 | 0.0 |
19/02/2021 |
11.04
|
118,900 | 10.92 | 11.28 | 10.39 | 5,500 | 2,200 | 0.0 |
18/02/2021 |
10.92
|
105,100 | 11.00 | 11.08 | 10.79 | 9,600 | 3,900 | 0.1 |
17/02/2021 |
11.00
|
115,000 | 10.39 | 11.04 | 10.39 | 7,800 | 2,700 | 0.1 |
09/02/2021 |
10.39
|
57,000 | 10.39 | 10.47 | 10.06 | 900 | 5,400 | -0.1 |
08/02/2021 |
10.39
|
163,200 | 10.63 | 10.63 | 9.98 | 5,400 | 3,200 | 0.0 |