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 | 0% | 421,600 | -100 | 0.0 |
21.40
22
21.50
|
2 tháng
(2024-07-22) |
-1.10 | -4.87% | 922,500 | 20,800 | 0.4 |
21.40
23
21.50
|
3 tháng
(2024-06-21) |
-4.50 | -17.31% | 1,696,300 | 23,900 | 0.5 |
21.40
26
21.50
|
6 tháng
(2024-03-25) |
0.05 | 0.23% | 4,026,100 | 14,690 | 0.3 |
19.80
26
21.50
|
12 tháng
(2023-09-25) |
-4.66 | -17.82% | 7,877,800 | -14,060 | -0.4 |
19.80
26.16
21.50
|
24 tháng
(2022-09-30) |
0.50 | 2.40% | 13,696,000 | 21,325 | 1.0 |
14.97
28.62
21.50
|
36 tháng
(2021-10-05) |
-6.85 | -24.16% | 22,790,122 | 30,460 | 0.7 |
14.97
36.87
21.50
|
60 tháng
(2019-10-16) |
13.20 | 158.89% | 37,219,966 | -3,031,130 | -50.6 |
7.42
36.87
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/06/2021 |
14.11
|
44,800 | 14.35 | 16.13 | 14.11 | 0 | 22,000 | -0.4 |
04/06/2021 |
14.35
|
111,000 | 14.03 | 14.35 | 13.95 | 0 | 39,900 | -0.7 |
03/06/2021 |
14.03
|
63,900 | 13.87 | 14.11 | 13.79 | 200 | 0 | 0.0 |
02/06/2021 |
13.87
|
18,700 | 13.87 | 14.11 | 13.55 | 0 | 0 | 0 |
01/06/2021 |
13.87
|
2,700 | 13.87 | 14.11 | 13.71 | 0 | 0 | 0 |
31/05/2021 |
13.87
|
50,900 | 13.95 | 14.35 | 13.71 | 0 | 25,200 | -0.4 |
28/05/2021 |
13.95
|
52,300 | 13.95 | 14.27 | 13.71 | 100 | 11,600 | -0.2 |
27/05/2021 |
13.95
|
37,300 | 14.11 | 14.35 | 13.95 | 0 | 15,600 | -0.3 |
26/05/2021 |
14.11
|
40,302 | 14.03 | 14.51 | 13.63 | 0 | 0 | 0 |
25/05/2021 |
14.03
|
14,400 | 13.87 | 14.03 | 13.63 | 0 | 0 | 0 |
24/05/2021 |
13.87
|
13,100 | 13.63 | 14.51 | 13.46 | 0 | 0 | 0 |
21/05/2021 |
13.63
|
6,200 | 13.63 | 13.71 | 12.90 | 0 | 0 | 0 |
20/05/2021 |
13.63
|
16,000 | 13.71 | 13.79 | 13.38 | 0 | 2,100 | -0.0 |
19/05/2021 |
13.71
|
14,400 | 13.63 | 14.11 | 13.46 | 0 | 0 | 0 |
18/05/2021 |
13.63
|
17,500 | 13.71 | 13.95 | 13.46 | 0 | 0 | 0 |
17/05/2021 |
13.71
|
23,800 | 13.46 | 14.11 | 13.46 | 0 | 0 | 0 |
14/05/2021 |
13.46
|
12,900 | 13.55 | 14.11 | 13.30 | 0 | 0 | 0 |
13/05/2021 |
13.55
|
7,500 | 13.63 | 14.11 | 13.55 | 0 | 0 | 0 |
12/05/2021 |
13.63
|
11,200 | 13.71 | 14.35 | 13.55 | 0 | 0 | 0 |
11/05/2021 |
13.71
|
21,200 | 13.79 | 14.35 | 13.63 | 400 | 600 | -0.0 |
10/05/2021 |
13.79
|
22,300 | 13.87 | 14.11 | 13.14 | 0 | 0 | 0 |
07/05/2021 |
13.87
|
27,000 | 14.03 | 14.51 | 13.71 | 0 | 0 | 0 |
06/05/2021 |
14.03
|
13,900 | 13.95 | 14.35 | 13.71 | 0 | 0 | 0 |
05/05/2021 |
13.95
|
40,500 | 14.11 | 14.51 | 13.71 | 100 | 14,200 | -0.2 |
04/05/2021 |
14.11
|
41,700 | 13.63 | 14.59 | 13.63 | 0 | 0 | 0 |
29/04/2021 |
13.63
|
900 | 13.63 | 13.63 | 13.06 | 0 | 100 | -0.0 |
28/04/2021 |
13.63
|
4,400 | 13.30 | 13.79 | 13.14 | 0 | 0 | 0 |
27/04/2021 |
13.30
|
1,900 | 13.63 | 13.63 | 12.90 | 0 | 200 | -0.0 |
26/04/2021 |
13.63
|
2,000 | 13.71 | 14.03 | 13.63 | 100 | 0 | 0.0 |
23/04/2021 |
13.71
|
14,600 | 13.30 | 13.95 | 13.30 | 1,400 | 0 | 0.0 |
22/04/2021 |
13.30
|
15,110 | 13.87 | 13.87 | 13.30 | 0 | 0 | 0 |
20/04/2021 |
13.87
|
10,500 | 14.03 | 14.19 | 13.30 | 0 | 200 | -0.0 |
19/04/2021 |
14.03
|
6,300 | 14.03 | 15.00 | 13.63 | 0 | 0 | 0 |
16/04/2021 |
14.03
|
23,300 | 14.19 | 14.27 | 12.98 | 0 | 0 | 0 |
15/04/2021 |
14.19
|
17,100 | 14.67 | 14.67 | 14.11 | 200 | 0 | 0 |
14/04/2021 |
14.67
|
28,800 | 14.75 | 15.00 | 12.82 | 0 | 0 | 0 |
13/04/2021 |
14.75
|
25,700 | 15.32 | 15.32 | 12.66 | 0 | 0 | 0 |
12/04/2021 |
15.32
|
124,710 | 14.59 | 15.32 | 11.93 | 200 | 0 | 0.0 |
09/04/2021 |
14.59
|
297,600 | 13.79 | 14.59 | 13.30 | 10,000 | 130,600 | -2.0 |
08/04/2021 |
13.79
|
14,027 | 13.71 | 13.79 | 11.77 | 0 | 1,900 | -0.0 |
07/04/2021 |
13.71
|
20,700 | 13.63 | 13.95 | 11.77 | 0 | 11,600 | -0.2 |
06/04/2021 |
13.63
|
6,800 | 14.03 | 14.03 | 13.63 | 0 | 2,600 | -0.0 |
05/04/2021 |
14.03
|
3,200 | 14.03 | 14.11 | 13.63 | 0 | 0 | 0 |
02/04/2021 |
14.03
|
8,200 | 14.11 | 14.51 | 13.79 | 0 | 1,000 | -0.0 |
01/04/2021 |
14.11
|
28,800 | 13.95 | 14.11 | 13.55 | 0 | 10,000 | -0.2 |
31/03/2021 |
13.95
|
9,500 | 14.03 | 14.03 | 13.79 | 0 | 0 | 0 |
30/03/2021 |
14.03
|
1,900 | 14.03 | 14.11 | 13.79 | 100 | 100 | -0 |
29/03/2021 |
14.03
|
4,700 | 14.03 | 14.35 | 14.03 | 0 | 0 | 0 |
26/03/2021 |
14.03
|
5,400 | 13.79 | 14.11 | 13.30 | 0 | 0 | 0 |
25/03/2021 |
13.79
|
8,000 | 13.95 | 14.35 | 13.79 | 0 | 2,200 | -0.0 |
24/03/2021 |
13.95
|
6,600 | 14.03 | 14.51 | 13.71 | 100 | 400 | -0.0 |
23/03/2021 |
14.03
|
5,500 | 14.11 | 14.43 | 13.95 | 100 | 4,600 | -0.1 |
22/03/2021 |
14.11
|
12,700 | 14.35 | 14.35 | 13.95 | 0 | 0 | 0 |
19/03/2021 |
14.35
|
15,400 | 14.19 | 14.43 | 14.03 | 0 | 0 | 0 |
18/03/2021 |
14.19
|
21,100 | 14.35 | 14.43 | 14.11 | 0 | 0 | 0 |
17/03/2021 |
14.35
|
6,000 | 14.51 | 14.51 | 14.19 | 0 | 0 | 0 |
16/03/2021 |
14.51
|
26,300 | 14.43 | 14.67 | 14.27 | 0 | 300 | -0.0 |
15/03/2021 |
14.43
|
13,100 | 14.51 | 14.75 | 14.43 | 0 | 4,400 | -0.1 |
12/03/2021 |
14.51
|
25,300 | 14.59 | 14.59 | 14.43 | 0 | 6,300 | -0.1 |
11/03/2021 |
14.59
|
38,604 | 14.51 | 14.59 | 14.35 | 0 | 100 | -0.0 |
10/03/2021 |
14.51
|
9,700 | 14.51 | 14.92 | 14.51 | 0 | 5,400 | -0.1 |
09/03/2021 |
14.51
|
16,200 | 14.67 | 14.92 | 14.51 | 0 | 7,800 | -0.1 |
08/03/2021 |
14.67
|
46,300 | 14.43 | 14.92 | 14.51 | 0 | 23,800 | -0.4 |
05/03/2021 |
14.43
|
16,800 | 14.43 | 14.43 | 14.11 | 0 | 0 | 0 |
04/03/2021 |
14.43
|
20,454 | 14.51 | 14.51 | 13.87 | 0 | 4,100 | -0.1 |
03/03/2021 |
14.51
|
11,200 | 14.51 | 15.00 | 14.35 | 0 | 0 | 0 |
02/03/2021 |
14.51
|
6,000 | 14.67 | 14.67 | 14.43 | 0 | 4,000 | -0.1 |
01/03/2021 |
14.67
|
15,800 | 14.51 | 15.00 | 14.35 | 0 | 0 | 0 |
26/02/2021 |
14.51
|
7,200 | 14.59 | 14.84 | 14.35 | 0 | 1,600 | -0.0 |
25/02/2021 |
14.59
|
13,354 | 14.59 | 14.67 | 14.43 | 0 | 4,200 | -0.1 |
24/02/2021 |
14.59
|
15,100 | 14.75 | 14.92 | 14.59 | 0 | 2,600 | -0.0 |
23/02/2021 |
14.75
|
79,500 | 14.67 | 14.92 | 14.35 | 0 | 44,500 | -0.8 |
22/02/2021 |
14.67
|
28,200 | 14.75 | 14.84 | 14.43 | 200 | 22,200 | -0.4 |
19/02/2021 |
14.75
|
16,500 | 14.84 | 15.08 | 14.67 | 0 | 0 | 0 |
18/02/2021 |
14.84
|
34,900 | 14.84 | 15.16 | 14.75 | 0 | 0 | 0 |
17/02/2021 |
14.84
|
30,100 | 14.67 | 15.64 | 14.51 | 0 | 0 | 0 |
09/02/2021 |
14.67
|
10,900 | 14.11 | 14.75 | 14.11 | 0 | 0 | 0 |
08/02/2021 |
14.11
|
2,100 | 14.51 | 14.92 | 14.11 | 0 | 0 | 0 |
05/02/2021 |
14.51
|
10,900 | 14.43 | 15.00 | 14.11 | 0 | 0 | 0 |
04/02/2021 |
14.43
|
4,200 | 15.24 | 15.24 | 14.35 | 0 | 0 | 0 |
03/02/2021 |
15.24
|
21,147 | 14.03 | 15.24 | 14.11 | 0 | 0 | 0 |
02/02/2021 |
14.03
|
7,300 | 13.71 | 14.19 | 13.95 | 0 | 0 | 0 |
01/02/2021 |
13.71
|
15,700 | 13.71 | 14.27 | 13.71 | 0 | 0 | 0 |
29/01/2021 |
13.71
|
25,900 | 12.34 | 14.27 | 12.50 | 0 | 0 | 0 |
28/01/2021 |
12.34
|
45,800 | 13.71 | 13.71 | 12.09 | 500 | 0 | 0.0 |
27/01/2021 |
13.71
|
2,800 | 14.59 | 14.75 | 13.71 | 0 | 0 | 0 |
26/01/2021 |
14.59
|
13,100 | 14.92 | 15.24 | 14.59 | 0 | 0 | 0 |
25/01/2021 |
14.92
|
28,500 | 14.92 | 15.64 | 12.98 | 1,000 | 0 | 0.0 |
22/01/2021 |
14.92
|
22,700 | 15.00 | 15.72 | 14.92 | 0 | 0 | 0 |
21/01/2021 |
15.00
|
23,200 | 15.32 | 15.32 | 14.92 | 0 | 0 | 0 |
20/01/2021 |
15.32
|
12,100 | 15.16 | 16.04 | 14.92 | 0 | 900 | -0.0 |
19/01/2021 |
15.16
|
80,200 | 15.32 | 16.29 | 14.75 | 0 | 10,000 | -0.2 |
18/01/2021 |
15.32
|
42,932 | 14.84 | 15.72 | 14.59 | 0 | 0 | 0 |
15/01/2021 |
14.84
|
24,900 | 14.67 | 15.16 | 14.67 | 0 | 0 | 0 |
14/01/2021 |
14.67
|
18,400 | 14.67 | 16.13 | 14.67 | 0 | 0 | 0 |
13/01/2021 |
14.67
|
26,110 | 14.75 | 15.16 | 12.90 | 0 | 0 | 0 |
12/01/2021 |
14.75
|
11,700 | 15.16 | 15.16 | 14.67 | 0 | 0 | 0 |
11/01/2021 |
15.16
|
14,500 | 15.32 | 16.93 | 14.51 | 0 | 0 | 0 |
08/01/2021 |
15.32
|
29,600 | 15.16 | 17.09 | 14.67 | 1,300 | 0 | 0.0 |
07/01/2021 |
15.16
|
18,300 | 15.24 | 15.72 | 14.92 | 0 | 0 | 0 |