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) |
-1.10 | -6.71% | 1,566,000 | 5,400 | 0.1 |
15.30
16.40
15.40
|
2 tháng
(2024-07-22) |
-0.90 | -5.56% | 7,353,000 | 3,300 | 0.0 |
14.70
16.60
15.40
|
3 tháng
(2024-06-21) |
-3.17 | -17.16% | 18,678,800 | 800 | 0.0 |
14.70
18.47
15.40
|
6 tháng
(2024-03-25) |
1.26 | 8.94% | 37,368,081 | -2,816,827 | -46.6 |
12.89
18.47
15.40
|
12 tháng
(2023-09-25) |
1.35 | 9.69% | 45,400,561 | -2,836,628 | -46.9 |
12.79
18.47
15.40
|
24 tháng
(2022-09-30) |
0.57 | 3.87% | 72,581,041 | -3,626,000 | -56.9 |
9.76
18.47
15.40
|
36 tháng
(2021-10-05) |
-5.32 | -25.80% | 146,796,541 | 205,400 | 49.6 |
9.76
33.69
15.40
|
60 tháng
(2019-10-16) |
3.15 | 25.95% | 164,402,212 | 1,116,900 | 70.4 |
9.50
33.69
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
16.11
|
20,500 | 16.57 | 16.57 | 16.02 | 0 | 0 | 0 |
05/07/2021 |
16.57
|
27,800 | 16.57 | 16.85 | 16.02 | 0 | 200 | -0.0 |
02/07/2021 |
16.57
|
32,200 | 16.29 | 16.75 | 16.11 | 0 | 0 | 0 |
01/07/2021 |
16.29
|
21,300 | 16.57 | 16.57 | 16.29 | 0 | 0 | 0 |
30/06/2021 |
16.57
|
26,700 | 16.39 | 17.12 | 16.11 | 0 | 0 | 0 |
29/06/2021 |
16.39
|
43,613 | 16.39 | 16.39 | 16.11 | 200 | 0 | 0.0 |
28/06/2021 |
16.39
|
8,030 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
25/06/2021 |
16.39
|
5,600 | 16.48 | 16.48 | 16.39 | 0 | 0 | 0 |
24/06/2021 |
16.48
|
5,000 | 16.85 | 16.85 | 16.39 | 0 | 0 | 0 |
23/06/2021 |
16.85
|
7,200 | 16.57 | 16.85 | 16.39 | 0 | 0 | 0 |
22/06/2021 |
16.57
|
35,743 | 16.57 | 16.94 | 16.57 | 0 | 0 | 0 |
21/06/2021 |
16.57
|
11,800 | 16.75 | 17.03 | 16.57 | 100 | 0 | 0 |
18/06/2021 |
16.75
|
38,000 | 16.75 | 16.94 | 16.57 | 0 | 0 | 0 |
17/06/2021 |
16.75
|
11,700 | 17.03 | 17.12 | 16.75 | 0 | 0 | 0 |
16/06/2021 |
17.03
|
28,900 | 16.75 | 17.49 | 16.85 | 0 | 0 | 0 |
15/06/2021 |
16.75
|
41,100 | 16.48 | 17.03 | 16.57 | 0 | 0 | 0 |
14/06/2021 |
16.48
|
54,900 | 16.29 | 17.03 | 16.48 | 900 | 0 | 0.0 |
11/06/2021 |
16.29
|
91,000 | 16.29 | 16.75 | 16.29 | 0 | 0 | 0 |
10/06/2021 |
16.29
|
13,210 | 16.39 | 16.39 | 16.11 | 0 | 0 | 0 |
09/06/2021 |
16.39
|
19,600 | 16.39 | 16.66 | 16.11 | 0 | 0 | 0 |
08/06/2021 |
16.39
|
10,500 | 16.57 | 17.49 | 16.39 | 0 | 0 | 0 |
07/06/2021 |
16.57
|
67,605 | 16.48 | 17.95 | 16.48 | 0 | 0 | 0 |
04/06/2021 |
16.48
|
21,810 | 16.85 | 16.85 | 16.11 | 0 | 0 | 0 |
03/06/2021 |
16.85
|
24,800 | 16.39 | 17.03 | 16.39 | 0 | 0 | 0 |
02/06/2021 |
16.39
|
9,900 | 16.48 | 16.48 | 16.11 | 0 | 0 | 0 |
01/06/2021 |
16.48
|
5,500 | 16.29 | 16.57 | 16.29 | 0 | 0 | 0 |
31/05/2021 |
16.29
|
3,800 | 16.02 | 16.39 | 16.11 | 0 | 0 | 0 |
28/05/2021 |
16.02
|
4,300 | 16.02 | 16.29 | 16.02 | 0 | 0 | 0 |
27/05/2021 |
16.02
|
3,000 | 16.57 | 16.66 | 16.02 | 0 | 0 | 0 |
26/05/2021 |
16.57
|
1,000 | 16.39 | 16.57 | 16.48 | 0 | 0 | 0 |
25/05/2021 |
16.39
|
40,700 | 16.48 | 16.48 | 16.02 | 0 | 0 | 0 |
24/05/2021 |
16.48
|
20,500 | 16.20 | 16.66 | 16.39 | 0 | 500 | -0.0 |
21/05/2021 |
16.20
|
20,700 | 16.48 | 16.66 | 16.20 | 0 | 0 | 0 |
20/05/2021 |
16.48
|
32,900 | 16.39 | 16.94 | 16.48 | 0 | 0 | 0 |
19/05/2021 |
16.39
|
28,700 | 16.20 | 16.57 | 16.11 | 0 | 500 | -0.0 |
18/05/2021 |
16.20
|
6,100 | 16.02 | 16.20 | 16.20 | 0 | 0 | 0 |
17/05/2021 |
16.02
|
8,300 | 16.11 | 16.94 | 16.02 | 0 | 0 | 0 |
14/05/2021 |
16.11
|
20,400 | 16.39 | 16.48 | 16.11 | 0 | 0 | 0 |
13/05/2021 |
16.39
|
24,915 | 16.66 | 16.85 | 16.39 | 0 | 0 | 0 |
12/05/2021 |
16.66
|
17,605 | 16.57 | 16.66 | 16.20 | 0 | 0 | 0 |
11/05/2021 |
16.57
|
10,100 | 15.93 | 16.57 | 15.93 | 0 | 0 | 0 |
10/05/2021 |
15.93
|
62,800 | 16.29 | 16.29 | 15.65 | 0 | 0 | 0 |
07/05/2021 |
16.29
|
30,700 | 16.57 | 16.57 | 15.93 | 0 | 0 | 0 |
06/05/2021 |
16.57
|
28,700 | 16.48 | 16.85 | 16.57 | 0 | 0 | 0 |
05/05/2021 |
16.48
|
16,600 | 16.94 | 17.03 | 16.39 | 0 | 0 | 0 |
04/05/2021 |
16.94
|
15,800 | 15.83 | 17.03 | 15.74 | 0 | 0 | 0 |
29/04/2021 |
15.83
|
27,700 | 16.11 | 16.29 | 15.83 | 0 | 0 | 0 |
28/04/2021 |
16.11
|
40,000 | 16.11 | 16.39 | 15.65 | 0 | 0 | 0 |
27/04/2021 |
16.11
|
5,600 | 16.48 | 16.48 | 15.74 | 0 | 500 | -0.0 |
26/04/2021 |
16.48
|
39,300 | 16.48 | 16.48 | 15.65 | 0 | 0 | 0 |
23/04/2021 |
16.48
|
29,100 | 15.65 | 16.48 | 15.56 | 100 | 0 | 0.0 |
22/04/2021 |
15.65
|
25,700 | 16.57 | 17.40 | 15.65 | 300 | 0 | 0.0 |
20/04/2021 |
16.57
|
43,100 | 16.57 | 18.41 | 16.39 | 0 | 0 | 0 |
19/04/2021 |
16.57
|
73,610 | 17.49 | 17.95 | 15.65 | 0 | 0 | 0 |
16/04/2021 |
17.49
|
58,500 | 19.06 | 19.06 | 17.21 | 0 | 0 | 0 |
15/04/2021 |
19.06
|
36,800 | 18.96 | 19.79 | 18.04 | 0 | 0 | 0 |
14/04/2021 |
18.96
|
3,500 | 19.24 | 19.24 | 18.96 | 0 | 0 | 0 |
13/04/2021 |
19.24
|
21,743 | 19.79 | 19.79 | 18.78 | 0 | 0 | 0 |
12/04/2021 |
19.79
|
49,700 | 19.33 | 20.71 | 19.33 | 0 | 0 | 0 |
09/04/2021 |
19.33
|
36,000 | 18.41 | 19.98 | 18.23 | 0 | 0 | 0 |
08/04/2021 |
18.41
|
42,300 | 18.96 | 18.96 | 18.41 | 0 | 0 | 0 |
07/04/2021 |
18.96
|
50,200 | 19.15 | 19.15 | 18.60 | 0 | 0 | 0 |
06/04/2021 |
19.15
|
15,538 | 19.33 | 19.42 | 18.78 | 100 | 0 | 0.0 |
05/04/2021 |
19.33
|
35,600 | 19.42 | 19.42 | 18.60 | 0 | 0 | 0 |
02/04/2021 |
19.42
|
42,000 | 19.24 | 19.42 | 19.15 | 0 | 0 | 0 |
01/04/2021 |
19.24
|
20,300 | 20.16 | 20.16 | 19.15 | 0 | 0 | 0 |
31/03/2021 |
20.16
|
37,100 | 20.25 | 20.34 | 19.33 | 0 | 0 | 0 |
30/03/2021 |
20.25
|
150,300 | 19.33 | 20.53 | 19.15 | 0 | 0 | 0 |
29/03/2021 |
19.33
|
33,300 | 19.15 | 19.33 | 18.87 | 0 | 0 | 0 |
26/03/2021 |
19.15
|
36,602 | 19.24 | 19.52 | 18.41 | 0 | 0 | 0 |
25/03/2021 |
19.24
|
56,600 | 19.61 | 20.25 | 19.24 | 0 | 0 | 0 |
24/03/2021 |
19.61
|
46,504 | 20.71 | 20.71 | 18.96 | 0 | 0 | 0 |
23/03/2021 |
20.71
|
82,300 | 21.17 | 21.63 | 20.07 | 0 | 0 | 0 |
22/03/2021 |
21.17
|
158,600 | 18.50 | 21.17 | 18.60 | 100 | 0 | 0.0 |
19/03/2021 |
18.50
|
95,143 | 18.87 | 19.52 | 17.95 | 0 | 0 | 0 |
18/03/2021 |
18.87
|
70,332 | 20.25 | 20.81 | 18.41 | 0 | 0 | 0 |
17/03/2021 |
20.25
|
195,602 | 17.95 | 20.25 | 19.33 | 0 | 200 | -0.0 |
16/03/2021 |
17.95
|
197,100 | 15.65 | 17.95 | 15.65 | 0 | 0 | 0 |
15/03/2021 |
15.65
|
7,000 | 15.56 | 15.65 | 15.65 | 0 | 0 | 0 |
12/03/2021 |
15.56
|
19,400 | 15.56 | 15.65 | 15.47 | 0 | 100 | -0.0 |
11/03/2021 |
15.56
|
11,200 | 15.65 | 15.65 | 15.28 | 0 | 0 | 0 |
10/03/2021 |
15.65
|
7,400 | 15.56 | 16.11 | 15.28 | 0 | 200 | -0.0 |
09/03/2021 |
15.56
|
7,506 | 15.47 | 15.65 | 15.56 | 0 | 0 | 0 |
08/03/2021 |
15.47
|
14,700 | 15.28 | 15.65 | 15.47 | 0 | 0 | 0 |
05/03/2021 |
15.28
|
5,600 | 15.47 | 15.56 | 15.28 | 0 | 0 | 0 |
04/03/2021 |
15.47
|
21,400 | 15.56 | 15.56 | 15.19 | 500 | 0 | 0.0 |
03/03/2021 |
15.56
|
7,200 | 15.56 | 15.65 | 15.47 | 0 | 0 | 0 |
02/03/2021 |
15.56
|
10,400 | 15.37 | 15.65 | 15.28 | 0 | 0 | 0 |
01/03/2021 |
15.37
|
6,100 | 15.56 | 15.65 | 15.37 | 0 | 0 | 0 |
26/02/2021 |
15.56
|
5,200 | 15.74 | 15.83 | 15.19 | 0 | 0 | 0 |
25/02/2021 |
15.74
|
1,100 | 15.83 | 15.83 | 15.74 | 0 | 0 | 0 |
24/02/2021 |
15.83
|
2,500 | 15.74 | 15.83 | 15.65 | 0 | 0 | 0 |
23/02/2021 |
15.74
|
9,000 | 15.65 | 15.93 | 15.65 | 0 | 0 | 0 |
22/02/2021 |
15.65
|
7,200 | 15.65 | 15.65 | 15.37 | 1,000 | 0 | 0.0 |
19/02/2021 |
15.65
|
100 | 15.83 | 15.83 | 15.65 | 0 | 0 | 0 |
18/02/2021 |
15.83
|
2,301 | 15.65 | 15.83 | 15.19 | 0 | 0 | 0 |
17/02/2021 |
15.65
|
57,500 | 15.19 | 15.65 | 15.19 | 0 | 0 | 0 |
09/02/2021 |
15.19
|
500 | 15.65 | 15.65 | 15.19 | 0 | 0 | 0 |
08/02/2021 |
15.65
|
5,100 | 15.37 | 15.65 | 15.19 | 0 | 0 | 0 |
05/02/2021 |
15.37
|
2,100 | 15.65 | 15.65 | 15.01 | 0 | 0 | 0 |