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) |
1.20 | 9.92% | 1,885,500 | 778,800 | 10.0 |
12.10
13.30
13.30
|
2 tháng
(2024-07-22) |
0.60 | 4.72% | 3,229,800 | 1,370,000 | 16.9 |
11.50
13.30
13.30
|
3 tháng
(2024-06-21) |
0.70 | 5.56% | 7,396,300 | 1,370,100 | 16.9 |
11.50
13.30
13.30
|
6 tháng
(2024-03-25) |
1.30 | 10.83% | 13,523,800 | 1,368,300 | 16.9 |
10.90
13.30
13.30
|
12 tháng
(2023-09-25) |
0.70 | 5.56% | 15,819,800 | 1,371,100 | 17.0 |
10.90
13.30
13.30
|
24 tháng
(2022-09-30) |
-11.10 | -45.49% | 29,484,634 | 1,375,697 | 17.0 |
10.50
24.60
13.30
|
36 tháng
(2021-10-05) |
-5.82 | -30.42% | 54,503,060 | 1,348,211 | 16.0 |
10.50
39.90
13.30
|
60 tháng
(2019-10-16) |
4.89 | 58.20% | 102,216,794 | 1,374,411 | 16.3 |
7.96
39.90
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
23.36
|
275,578 | 23.10 | 23.81 | 23.10 | 0 | 0 | 0 |
05/07/2021 |
23.10
|
110,286 | 23.10 | 23.19 | 22.74 | 0 | 0 | 0 |
02/07/2021 |
23.10
|
72,606 | 23.19 | 23.27 | 23.01 | 0 | 0 | 0 |
01/07/2021 |
23.19
|
64,200 | 23.10 | 23.36 | 22.92 | 0 | 0 | 0 |
30/06/2021 |
23.10
|
51,307 | 23.36 | 23.36 | 19.82 | 0 | 0 | 0 |
29/06/2021 |
23.36
|
180,079 | 23.19 | 23.45 | 23.19 | 0 | 0 | 0 |
28/06/2021 |
23.19
|
74,365 | 22.92 | 23.89 | 22.83 | 0 | 0 | 0 |
25/06/2021 |
22.92
|
113,751 | 23.10 | 23.10 | 19.73 | 0 | 0 | 0 |
24/06/2021 |
23.10
|
89,530 | 23.19 | 23.27 | 23.01 | 0 | 0 | 0 |
23/06/2021 |
23.19
|
142,034 | 23.19 | 24.60 | 23.01 | 0 | 0 | 0 |
22/06/2021 |
23.19
|
62,580 | 23.01 | 23.27 | 23.01 | 0 | 0 | 0 |
21/06/2021 |
23.01
|
92,527 | 23.36 | 23.54 | 23.01 | 0 | 0 | 0 |
18/06/2021 |
23.36
|
174,600 | 23.54 | 24.60 | 23.10 | 0 | 0 | 0 |
17/06/2021 |
23.54
|
97,500 | 23.63 | 23.63 | 23.01 | 0 | 0 | 0 |
16/06/2021 |
23.63
|
85,393 | 23.63 | 24.34 | 23.36 | 0 | 0 | 0 |
15/06/2021 |
23.63
|
413,880 | 23.72 | 25.31 | 23.63 | 0 | 0 | 0 |
14/06/2021 |
23.72
|
54,800 | 24.34 | 24.34 | 23.45 | 0 | 0 | 0 |
11/06/2021 |
24.34
|
162,015 | 23.45 | 24.34 | 23.01 | 0 | 0 | 0 |
10/06/2021 |
23.45
|
105,253 | 23.81 | 23.98 | 23.36 | 0 | 0 | 0 |
09/06/2021 |
23.81
|
144,852 | 22.57 | 26.73 | 22.57 | 0 | 0 | 0 |
08/06/2021 |
22.57
|
273,550 | 24.34 | 24.34 | 22.57 | 0 | 0 | 0 |
07/06/2021 |
24.34
|
648,069 | 25.04 | 25.04 | 23.63 | 0 | 0 | 0 |
04/06/2021 |
25.04
|
130,863 | 25.04 | 26.99 | 24.60 | 0 | 0 | 0 |
03/06/2021 |
25.04
|
530,892 | 23.98 | 26.11 | 23.98 | 0 | 0 | 0 |
02/06/2021 |
23.98
|
583,706 | 22.57 | 25.49 | 22.74 | 0 | 0 | 0 |
01/06/2021 |
22.57
|
441,940 | 26.46 | 26.64 | 22.57 | 0 | 1,900 | -0.1 |
31/05/2021 |
26.46
|
834,729 | 24.96 | 27.08 | 25.66 | 0 | 0 | 0 |
28/05/2021 |
24.96
|
764,145 | 23.54 | 26.11 | 23.72 | 0 | 0 | 0 |
27/05/2021 |
23.54
|
465,853 | 23.27 | 24.16 | 23.27 | 0 | 0 | 0 |
26/05/2021 |
23.27
|
328,540 | 23.10 | 23.89 | 23.19 | 0 | 1,900 | -0.0 |
25/05/2021 |
23.10
|
111,900 | 22.83 | 23.19 | 22.39 | 0 | 5,000 | -0.1 |
24/05/2021 |
22.83
|
409,042 | 23.36 | 24.60 | 22.48 | 0 | 2,000 | -0.1 |
21/05/2021 |
23.36
|
138,600 | 22.39 | 23.98 | 23.01 | 0 | 0 | 0 |
20/05/2021 |
22.39
|
399,633 | 22.21 | 24.34 | 22.12 | 8,800 | 0 | 0.2 |
19/05/2021 |
22.21
|
499,191 | 22.65 | 23.19 | 22.21 | 2,000 | 0 | 0.1 |
18/05/2021 |
22.65
|
490,900 | 23.36 | 23.63 | 22.65 | 400 | 0 | 0.0 |
17/05/2021 |
23.36
|
772,647 | 24.78 | 25.04 | 23.01 | 0 | 0 | 0 |
14/05/2021 |
24.78
|
146,296 | 24.96 | 25.22 | 24.69 | 0 | 0 | 0 |
13/05/2021 |
24.96
|
232,116 | 24.51 | 25.13 | 24.34 | 0 | 0 | 0 |
12/05/2021 |
24.51
|
175,237 | 24.16 | 24.51 | 23.81 | 0 | 0 | 0 |
11/05/2021 |
24.16
|
233,223 | 24.25 | 24.25 | 23.54 | 0 | 0 | 0 |
10/05/2021 |
24.25
|
274,600 | 23.89 | 24.96 | 23.63 | 100 | 0 | 0.0 |
07/05/2021 |
23.89
|
179,212 | 23.72 | 23.98 | 23.01 | 0 | 2,000 | -0.1 |
06/05/2021 |
23.72
|
720,091 | 21.95 | 24.07 | 21.86 | 0 | 3,000 | -0.1 |
05/05/2021 |
21.95
|
116,803 | 21.06 | 21.95 | 21.06 | 0 | 0 | 0 |
04/05/2021 |
21.06
|
117,931 | 21.50 | 21.50 | 20.53 | 0 | 0 | 0 |
29/04/2021 |
21.50
|
219,440 | 22.04 | 22.04 | 21.06 | 0 | 0 | 0 |
28/04/2021 |
22.04
|
133,800 | 21.24 | 22.12 | 20.80 | 0 | 0 | 0 |
27/04/2021 |
21.24
|
95,440 | 21.42 | 21.42 | 20.97 | 0 | 0 | 0 |
26/04/2021 |
21.42
|
208,073 | 22.12 | 22.21 | 21.24 | 0 | 0 | 0 |
23/04/2021 |
22.12
|
431,160 | 20.97 | 23.10 | 20.35 | 0 | 0 | 0 |
22/04/2021 |
20.97
|
164,630 | 22.12 | 22.57 | 20.97 | 0 | 16,000 | -0.4 |
20/04/2021 |
22.12
|
212,315 | 22.21 | 22.83 | 21.68 | 700 | 0 | 0.0 |
19/04/2021 |
22.21
|
232,489 | 22.04 | 22.39 | 21.68 | 0 | 0 | 0 |
16/04/2021 |
22.04
|
418,852 | 21.77 | 22.12 | 20.35 | 0 | 0 | 0 |
15/04/2021 |
21.77
|
308,980 | 22.04 | 22.74 | 21.15 | 0 | 0 | 0 |
14/04/2021 |
22.04
|
308,987 | 22.48 | 23.01 | 20.88 | 0 | 400 | -0.0 |
13/04/2021 |
22.48
|
768,485 | 23.54 | 24.42 | 21.42 | 0 | 0 | 0 |
12/04/2021 |
23.54
|
907,034 | 21.15 | 23.54 | 21.24 | 0 | 0 | 0 |
09/04/2021 |
21.15
|
504,700 | 19.82 | 21.24 | 19.56 | 400 | 4,000 | -0.1 |
08/04/2021 |
19.82
|
732,056 | 17.88 | 19.91 | 17.96 | 0 | 900 | -0.0 |
07/04/2021 |
17.88
|
151,520 | 18.14 | 18.23 | 17.70 | 0 | 0 | 0 |
06/04/2021 |
18.14
|
144,216 | 18.58 | 18.58 | 18.05 | 0 | 0 | 0 |
05/04/2021 |
18.58
|
443,964 | 17.61 | 18.58 | 17.61 | 0 | 0 | 0 |
02/04/2021 |
17.61
|
333,956 | 17.96 | 17.96 | 17.35 | 0 | 0 | 0 |
01/04/2021 |
17.96
|
177,116 | 17.88 | 18.85 | 17.52 | 0 | 0 | 0 |
31/03/2021 |
17.88
|
270,070 | 17.88 | 18.85 | 17.88 | 9,800 | 500 | 0.2 |
30/03/2021 |
17.88
|
614,473 | 15.93 | 18.05 | 15.84 | 20,000 | 1,305 | 0.4 |
29/03/2021 |
15.93
|
54,100 | 15.66 | 15.93 | 15.66 | 0 | 0 | 0 |
26/03/2021 |
15.66
|
77,200 | 16.02 | 16.11 | 15.49 | 0 | 0 | 0 |
25/03/2021 |
16.02
|
80,245 | 16.02 | 16.19 | 15.93 | 5 | 0 | 0.0 |
24/03/2021 |
16.02
|
80,429 | 16.28 | 16.28 | 15.84 | 0 | 523 | -0.0 |
23/03/2021 |
16.28
|
81,614 | 16.37 | 16.37 | 15.04 | 0 | 248 | -0.0 |
22/03/2021 |
16.37
|
158,216 | 16.19 | 16.37 | 16.19 | 0 | 15 | -0.0 |
19/03/2021 |
16.19
|
165,317 | 16.28 | 16.55 | 16.19 | 1,023 | 18 | 0.0 |
18/03/2021 |
16.28
|
135,258 | 16.55 | 16.55 | 16.11 | 248 | 1,249 | -0.0 |
17/03/2021 |
16.55
|
91,220 | 16.64 | 16.64 | 16.28 | 15 | 300 | -0.0 |
16/03/2021 |
16.64
|
93,696 | 16.81 | 16.90 | 16.46 | 18 | 0 | 0.0 |
15/03/2021 |
16.81
|
249,577 | 15.93 | 16.90 | 15.84 | 1,177 | 400 | 0.0 |
12/03/2021 |
15.93
|
286,585 | 15.75 | 16.28 | 15.31 | 185 | 0 | 0.0 |
11/03/2021 |
15.75
|
19,200 | 15.75 | 15.75 | 15.58 | 100 | 0 | 0.0 |
10/03/2021 |
15.75
|
40,900 | 15.93 | 15.93 | 15.75 | 230 | 0 | 0.0 |
09/03/2021 |
15.93
|
344,856 | 15.22 | 16.46 | 15.22 | 600 | 0 | 0.0 |
08/03/2021 |
15.22
|
49,500 | 15.04 | 15.31 | 15.04 | 73 | 0 | 0.0 |
05/03/2021 |
15.04
|
44,301 | 15.04 | 15.22 | 14.96 | 84 | 0 | 0.0 |
04/03/2021 |
15.04
|
45,480 | 15.13 | 15.13 | 14.96 | 0 | 0 | 0 |
03/03/2021 |
15.13
|
43,205 | 15.13 | 15.40 | 15.13 | 0 | 0 | 0 |
02/03/2021 |
15.13
|
22,870 | 15.31 | 15.31 | 15.13 | 0 | 0 | 0 |
01/03/2021 |
15.31
|
46,273 | 15.13 | 15.31 | 15.13 | 0 | 0 | 0 |
26/02/2021 |
15.13
|
15,680 | 15.22 | 15.22 | 15.04 | 0 | 0 | 0 |
25/02/2021 |
15.22
|
22,981 | 15.13 | 16.37 | 15.04 | 0 | 0 | 0 |
24/02/2021 |
15.13
|
14,012 | 15.49 | 15.49 | 15.04 | 0 | 0 | 0 |
23/02/2021 |
15.49
|
17,633 | 15.49 | 15.49 | 15.04 | 0 | 0 | 0 |
22/02/2021 |
15.49
|
13,985 | 15.58 | 15.66 | 15.49 | 0 | 0 | 0 |
19/02/2021 |
15.58
|
44,100 | 15.22 | 15.58 | 15.31 | 0 | 0 | 0 |
18/02/2021 |
15.22
|
28,381 | 15.22 | 15.49 | 15.22 | 0 | 0 | 0 |
17/02/2021 |
15.22
|
19,910 | 15.13 | 15.40 | 14.87 | 0 | 0 | 0 |
09/02/2021 |
15.13
|
7,800 | 14.60 | 15.13 | 14.16 | 0 | 0 | 0 |
08/02/2021 |
14.60
|
31,900 | 15.49 | 15.49 | 14.42 | 0 | 0 | 0 |
05/02/2021 |
15.49
|
61,800 | 15.31 | 15.49 | 15.22 | 0 | 0 | 0 |