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) |
0.75 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
17.53
|
2,258,300 | 17.35 | 17.53 | 16.21 | 243,600 | 24,800 | 5.0 |
06/07/2021 |
17.35
|
2,240,600 | 18.49 | 18.86 | 17.35 | 2,600 | 61,000 | -1.5 |
05/07/2021 |
18.49
|
2,073,600 | 19.08 | 19.08 | 18.05 | 162,400 | 69,900 | 1.9 |
02/07/2021 |
19.08
|
2,683,700 | 18.27 | 19.37 | 18.42 | 24,200 | 18,600 | 0.2 |
01/07/2021 |
18.27
|
2,574,800 | 17.09 | 18.27 | 17.09 | 49,600 | 29,100 | 0.5 |
30/06/2021 |
17.09
|
1,639,500 | 17.68 | 17.68 | 17.09 | 2,000 | 36,400 | -0.8 |
29/06/2021 |
17.68
|
2,329,400 | 17.79 | 18.12 | 17.42 | 51,700 | 11,100 | 1.0 |
28/06/2021 |
17.79
|
1,879,900 | 17.61 | 18.05 | 17.57 | 27,500 | 54,900 | -0.7 |
25/06/2021 |
17.61
|
2,374,900 | 17.02 | 17.61 | 16.69 | 5,300 | 82,900 | -1.8 |
24/06/2021 |
17.02
|
3,217,100 | 16.43 | 17.35 | 16.65 | 17,400 | 63,300 | -1.1 |
23/06/2021 |
16.43
|
2,002,400 | 16.21 | 16.94 | 16.13 | 4,200 | 53,800 | -1.1 |
22/06/2021 |
16.21
|
1,332,900 | 16.13 | 16.50 | 16.06 | 8,300 | 59,800 | -1.1 |
21/06/2021 |
16.13
|
1,447,300 | 16.21 | 16.65 | 16.02 | 10,900 | 24,300 | -0.3 |
18/06/2021 |
16.21
|
1,179,400 | 16.21 | 16.65 | 16.17 | 700 | 93,100 | -2.0 |
17/06/2021 |
16.21
|
1,356,400 | 16.43 | 16.43 | 15.76 | 0 | 20,200 | -0.4 |
16/06/2021 |
16.43
|
1,690,100 | 16.83 | 16.94 | 16.24 | 1,300 | 79,700 | -1.8 |
15/06/2021 |
16.83
|
2,338,300 | 16.65 | 17.28 | 16.35 | 5,900 | 148,900 | -3.3 |
14/06/2021 |
16.65
|
3,394,200 | 15.84 | 16.87 | 15.32 | 4,500 | 53,500 | -1.1 |
11/06/2021 |
15.84
|
1,749,900 | 15.62 | 16.21 | 15.10 | 700 | 109,800 | -2.3 |
10/06/2021 |
15.62
|
1,373,100 | 16.35 | 16.58 | 15.32 | 86,100 | 86,000 | 0.1 |
09/06/2021 |
16.35
|
3,913,400 | 15.32 | 16.39 | 14.25 | 41,900 | 2,000 | 0.8 |
08/06/2021 |
15.32
|
2,917,000 | 16.46 | 16.46 | 15.32 | 22,600 | 15,300 | 0.2 |
07/06/2021 |
16.46
|
3,206,900 | 17.68 | 17.68 | 16.46 | 21,800 | 4,500 | 0.4 |
04/06/2021 |
17.68
|
3,168,300 | 16.61 | 17.75 | 16.94 | 92,000 | 10,700 | 1.9 |
03/06/2021 |
16.61
|
1,627,400 | 15.54 | 16.61 | 16.13 | 132,300 | 0 | 2.9 |
02/06/2021 |
15.54
|
4,724,900 | 14.99 | 15.69 | 14.37 | 24,400 | 20,000 | 0.1 |
01/06/2021 |
14.99
|
1,329,500 | 14.03 | 14.99 | 14.99 | 600 | 2,000 | -0.0 |
31/05/2021 |
14.03
|
1,483,400 | 13.15 | 14.03 | 14.03 | 0 | 0 | 0 |
28/05/2021 |
13.15
|
3,002,600 | 12.30 | 13.15 | 12.16 | 34,800 | 6,800 | 0.5 |
27/05/2021 |
12.30
|
1,537,500 | 12.82 | 12.93 | 12.16 | 0 | 0 | 0 |
26/05/2021 |
12.82
|
1,853,000 | 12.71 | 13.00 | 12.71 | 34,100 | 100 | 0.6 |
25/05/2021 |
12.71
|
2,864,700 | 12.19 | 12.89 | 12.16 | 34,400 | 0 | 0.6 |
24/05/2021 |
12.19
|
1,446,400 | 11.93 | 12.30 | 11.79 | 2,500 | 42,400 | -0.7 |
21/05/2021 |
11.93
|
2,022,800 | 11.71 | 12.38 | 11.86 | 19,800 | 57,600 | -0.6 |
20/05/2021 |
11.71
|
2,109,200 | 10.98 | 11.71 | 10.79 | 4,100 | 40,000 | -0.6 |
19/05/2021 |
10.98
|
702,600 | 11.09 | 11.09 | 10.90 | 4,800 | 4,900 | -0.0 |
18/05/2021 |
11.09
|
852,400 | 11.34 | 11.34 | 10.94 | 0 | 13,300 | -0.2 |
17/05/2021 |
11.34
|
663,100 | 11.60 | 11.71 | 11.31 | 0 | 53,700 | -0.8 |
14/05/2021 |
11.60
|
687,800 | 11.53 | 11.79 | 11.42 | 0 | 59,600 | -0.9 |
13/05/2021 |
11.53
|
1,389,700 | 11.42 | 11.68 | 11.27 | 9,000 | 14,000 | -0.1 |
12/05/2021 |
11.42
|
401,600 | 11.38 | 11.42 | 11.05 | 30,000 | 29,000 | 0.0 |
11/05/2021 |
11.38
|
872,100 | 11.42 | 11.64 | 11.27 | 0 | 8,400 | -0.1 |
10/05/2021 |
11.42
|
989,600 | 10.87 | 11.42 | 10.61 | 20,800 | 500 | 0.3 |
07/05/2021 |
10.87
|
571,100 | 11.16 | 11.16 | 10.64 | 0 | 1,600 | -0.0 |
06/05/2021 |
11.16
|
548,200 | 11.38 | 11.64 | 10.98 | 0 | 42,200 | -0.6 |
05/05/2021 |
11.38
|
977,600 | 10.64 | 11.38 | 10.68 | 34,600 | 30,700 | 0.1 |
04/05/2021 |
10.64
|
655,600 | 10.76 | 10.76 | 10.35 | 4,600 | 50,600 | -0.7 |
29/04/2021 |
10.76
|
349,500 | 10.76 | 11.01 | 10.76 | 20,000 | 10,100 | 0.1 |
28/04/2021 |
10.76
|
482,900 | 10.76 | 10.98 | 10.68 | 500 | 38,600 | -0.6 |
27/04/2021 |
10.76
|
1,103,700 | 11.05 | 11.05 | 10.64 | 15,500 | 457,200 | -6.4 |
26/04/2021 |
11.05
|
587,700 | 11.71 | 11.71 | 11.05 | 0 | 25,800 | -0.4 |
23/04/2021 |
11.71
|
996,900 | 11.34 | 11.71 | 10.98 | 31,500 | 38,500 | -0.1 |
22/04/2021 |
11.34
|
1,537,100 | 12.19 | 12.19 | 11.34 | 5,300 | 87,300 | -1.3 |
20/04/2021 |
12.19
|
956,700 | 12.34 | 12.67 | 12.16 | 5,300 | 28,800 | -0.4 |
19/04/2021 |
12.34
|
722,100 | 12.19 | 12.45 | 11.97 | 4,500 | 45,900 | -0.7 |
16/04/2021 |
12.19
|
1,287,500 | 12.60 | 12.71 | 11.86 | 0 | 47,600 | -0.8 |
15/04/2021 |
12.60
|
1,421,400 | 12.78 | 12.85 | 12.49 | 0 | 67,300 | -1.2 |
14/04/2021 |
12.78
|
945,600 | 12.67 | 12.82 | 12.52 | 20,800 | 68,700 | -0.8 |
13/04/2021 |
12.67
|
1,820,300 | 12.93 | 13.19 | 12.60 | 33,000 | 28,500 | 0.1 |
12/04/2021 |
12.93
|
1,976,300 | 12.52 | 12.97 | 12.45 | 43,900 | 28,000 | 0.3 |
09/04/2021 |
12.52
|
905,900 | 12.67 | 12.67 | 12.52 | 300 | 34,000 | -0.6 |
08/04/2021 |
12.67
|
742,900 | 12.71 | 12.82 | 12.49 | 16,800 | 1,100 | 0.3 |
07/04/2021 |
12.71
|
986,400 | 12.63 | 12.74 | 12.41 | 9,800 | 61,000 | -0.9 |
06/04/2021 |
12.63
|
1,374,100 | 12.93 | 12.93 | 12.52 | 12,000 | 15,000 | -0.0 |
05/04/2021 |
12.93
|
1,364,500 | 12.74 | 13.11 | 12.82 | 100 | 0 | 0.0 |
02/04/2021 |
12.74
|
1,612,600 | 12.67 | 12.97 | 12.60 | 25,400 | 38,000 | -0.2 |
01/04/2021 |
12.67
|
2,245,300 | 12.19 | 12.89 | 12.16 | 5,100 | 77,000 | -1.2 |
31/03/2021 |
12.19
|
1,716,200 | 11.97 | 12.49 | 12.01 | 6,200 | 36,200 | -0.5 |
30/03/2021 |
11.97
|
851,000 | 11.79 | 11.97 | 11.68 | 300 | 45,700 | -0.7 |
29/03/2021 |
11.79
|
858,600 | 11.53 | 11.90 | 11.57 | 6,100 | 10,300 | -0.1 |
26/03/2021 |
11.53
|
994,300 | 11.31 | 11.57 | 10.68 | 21,800 | 300 | 0.3 |
25/03/2021 |
11.31
|
886,400 | 11.46 | 11.71 | 11.20 | 2,200 | 4,100 | -0.0 |
24/03/2021 |
11.46
|
1,201,500 | 12.01 | 12.01 | 11.38 | 8,900 | 12,000 | -0.0 |
23/03/2021 |
12.01
|
1,791,600 | 12.41 | 12.41 | 11.64 | 0 | 109,400 | -1.8 |
22/03/2021 |
12.41
|
888,500 | 12.71 | 12.78 | 12.38 | 0 | 48,100 | -0.8 |
19/03/2021 |
12.71
|
990,800 | 12.67 | 12.89 | 12.45 | 0 | 58,500 | -1.0 |
18/03/2021 |
12.67
|
1,937,500 | 12.38 | 12.89 | 12.52 | 23,200 | 13,400 | 0.2 |
17/03/2021 |
12.38
|
1,470,900 | 12.08 | 12.52 | 12.08 | 21,300 | 0 | 0.4 |
16/03/2021 |
12.08
|
1,623,500 | 12.45 | 12.52 | 11.97 | 0 | 82,000 | -1.4 |
15/03/2021 |
12.45
|
1,598,800 | 12.38 | 12.74 | 12.19 | 23,300 | 15,400 | 0.1 |
12/03/2021 |
12.38
|
1,649,100 | 12.27 | 12.82 | 12.01 | 1,300 | 231,000 | -3.9 |
11/03/2021 |
12.27
|
3,270,600 | 11.49 | 12.27 | 11.57 | 18,900 | 654,200 | -10.2 |
10/03/2021 |
11.49
|
1,080,400 | 11.49 | 11.64 | 11.34 | 9,500 | 67,000 | -0.9 |
09/03/2021 |
11.49
|
1,057,900 | 11.60 | 11.60 | 11.27 | 8,700 | 258,400 | -3.9 |
08/03/2021 |
11.60
|
1,674,200 | 11.34 | 11.86 | 11.34 | 11,300 | 604,600 | -9.3 |
05/03/2021 |
11.34
|
1,205,700 | 10.87 | 11.42 | 10.68 | 60,000 | 97,300 | -0.6 |
04/03/2021 |
10.87
|
914,900 | 11.46 | 11.53 | 10.83 | 0 | 72,600 | -1.1 |
03/03/2021 |
11.46
|
865,600 | 11.38 | 11.60 | 11.34 | 18,400 | 135,000 | -1.8 |
02/03/2021 |
11.38
|
1,080,800 | 11.57 | 11.82 | 11.34 | 5,900 | 105,800 | -1.6 |
01/03/2021 |
11.57
|
1,307,700 | 11.01 | 11.60 | 10.98 | 66,100 | 54,600 | 0.2 |
26/02/2021 |
11.01
|
660,600 | 11.12 | 11.12 | 10.72 | 16,800 | 27,000 | -0.2 |
25/02/2021 |
11.12
|
1,203,400 | 11.20 | 11.46 | 10.87 | 1,200 | 399,900 | -6.0 |
24/02/2021 |
11.20
|
1,742,800 | 10.94 | 11.42 | 10.94 | 6,400 | 2,400 | 0.1 |
23/02/2021 |
10.94
|
954,100 | 10.68 | 10.98 | 10.53 | 12,000 | 12,500 | -0.0 |
22/02/2021 |
10.68
|
865,600 | 10.68 | 10.94 | 10.61 | 0 | 18,900 | -0.3 |
19/02/2021 |
10.68
|
722,700 | 10.68 | 10.98 | 10.50 | 400 | 114,800 | -1.7 |
18/02/2021 |
10.68
|
1,120,300 | 11.05 | 11.05 | 10.53 | 9,900 | 78,600 | -1.0 |
17/02/2021 |
11.05
|
1,054,400 | 10.76 | 11.12 | 10.79 | 300 | 184,900 | -2.7 |
09/02/2021 |
10.76
|
805,300 | 10.39 | 10.98 | 10.09 | 64,400 | 14,800 | 0.7 |
08/02/2021 |
10.39
|
1,416,400 | 10.72 | 11.27 | 10.17 | 21,200 | 129,200 | -1.6 |