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 | -4.33% | 1,879,600 | 300 | 0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,661,700 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-21) |
-5.10 | -16.14% | 9,067,500 | -1,534,000 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-25) |
4.37 | 19.72% | 12,375,800 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,259,100 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-30) |
11.40 | 75.55% | 17,805,985 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-05) |
0.42 | 1.63% | 43,466,235 | -158,568 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-16) |
17.08 | 181.17% | 72,814,256 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2021 |
21.35
|
88,085 | 21.81 | 21.81 | 20.88 | 0 | 0 | 0 |
02/07/2021 |
21.81
|
116,523 | 21.26 | 22.18 | 21.26 | 0 | 100 | -0.0 |
01/07/2021 |
21.26
|
72,207 | 21.44 | 21.63 | 20.98 | 300 | 0 | 0.0 |
30/06/2021 |
21.44
|
54,601 | 21.26 | 21.81 | 21.07 | 0 | 2,700 | -0.1 |
29/06/2021 |
21.26
|
85,200 | 22.09 | 22.09 | 21.26 | 500 | 1,000 | -0.0 |
28/06/2021 |
22.09
|
85,952 | 22.18 | 22.28 | 21.35 | 1,300 | 0 | 0.0 |
25/06/2021 |
22.18
|
120,160 | 21.35 | 22.18 | 20.79 | 100 | 0 | 0.0 |
24/06/2021 |
21.35
|
197,250 | 22.46 | 22.46 | 20.88 | 1,600 | 0 | 0.0 |
23/06/2021 |
22.46
|
167,210 | 23.67 | 23.76 | 22.09 | 100 | 4,000 | -0.1 |
22/06/2021 |
23.67
|
232,362 | 22.18 | 24.04 | 22.37 | 2,000 | 100 | 0.0 |
21/06/2021 |
22.18
|
329,104 | 20.23 | 22.18 | 20.42 | 700 | 8,400 | -0.2 |
18/06/2021 |
20.23
|
172,510 | 19.31 | 20.23 | 19.49 | 0 | 0 | 0 |
17/06/2021 |
19.31
|
99,200 | 19.03 | 19.86 | 18.19 | 0 | 100 | -0.0 |
16/06/2021 |
19.03
|
167,700 | 19.86 | 19.86 | 18.56 | 5,800 | 0 | 0.1 |
15/06/2021 |
19.86
|
97,800 | 19.96 | 19.96 | 19.03 | 0 | 10,100 | -0.2 |
14/06/2021 |
19.96
|
211,780 | 19.40 | 20.23 | 19.40 | 200 | 2,100 | -0.0 |
11/06/2021 |
19.40
|
170,900 | 17.91 | 19.49 | 17.45 | 0 | 1,100 | -0.0 |
10/06/2021 |
17.91
|
152,000 | 19.03 | 19.03 | 17.82 | 300 | 0 | 0.0 |
09/06/2021 |
19.03
|
85,000 | 19.49 | 19.68 | 17.82 | 1,800 | 0 | 0.0 |
08/06/2021 |
19.49
|
317,003 | 17.91 | 19.68 | 17.91 | 2,000 | 5,600 | -0.1 |
07/06/2021 |
17.91
|
350,015 | 16.34 | 17.91 | 16.52 | 300 | 5,700 | -0.1 |
04/06/2021 |
16.34
|
29,900 | 16.34 | 16.52 | 15.96 | 200 | 0 | 0.0 |
03/06/2021 |
16.34
|
61,900 | 15.69 | 16.34 | 15.78 | 1,400 | 0 | 0.0 |
02/06/2021 |
15.69
|
27,300 | 15.69 | 15.78 | 15.50 | 1,400 | 0 | 0.0 |
01/06/2021 |
15.69
|
34,700 | 15.41 | 15.69 | 15.59 | 6,300 | 0 | 0.1 |
31/05/2021 |
15.41
|
30,600 | 15.32 | 15.41 | 15.22 | 0 | 300 | -0.0 |
28/05/2021 |
15.32
|
18,600 | 15.32 | 15.59 | 14.76 | 0 | 0 | 0 |
27/05/2021 |
15.32
|
27,200 | 15.50 | 15.50 | 15.04 | 0 | 100 | -0.0 |
26/05/2021 |
15.50
|
15,100 | 15.59 | 15.69 | 15.41 | 0 | 0 | 0 |
25/05/2021 |
15.59
|
18,400 | 15.50 | 15.78 | 15.41 | 0 | 0 | 0 |
24/05/2021 |
15.50
|
21,600 | 15.32 | 15.78 | 15.22 | 700 | 0 | 0.0 |
21/05/2021 |
15.32
|
20,500 | 15.32 | 15.59 | 15.32 | 1,100 | 0 | 0.0 |
20/05/2021 |
15.32
|
31,200 | 15.32 | 15.78 | 15.22 | 2,000 | 1,900 | 0.0 |
19/05/2021 |
15.32
|
41,100 | 15.50 | 15.78 | 15.13 | 7,000 | 0 | 0.1 |
18/05/2021 |
15.50
|
22,000 | 15.96 | 15.96 | 15.50 | 0 | 0 | 0 |
17/05/2021 |
15.96
|
10,159 | 15.96 | 15.96 | 15.41 | 0 | 0 | 0 |
14/05/2021 |
15.96
|
28,200 | 16.15 | 16.15 | 15.78 | 0 | 0 | 0 |
13/05/2021 |
16.15
|
72,800 | 16.24 | 16.52 | 16.15 | 3,500 | 0 | 0.1 |
12/05/2021 |
16.24
|
26,910 | 16.15 | 16.34 | 15.78 | 0 | 0 | 0 |
11/05/2021 |
16.15
|
96,739 | 15.96 | 16.52 | 15.78 | 4,100 | 0 | 0.1 |
10/05/2021 |
15.96
|
9,300 | 16.34 | 16.34 | 15.59 | 0 | 0 | 0 |
07/05/2021 |
16.34
|
89,110 | 16.15 | 17.73 | 16.06 | 1,000 | 0 | 0.0 |
06/05/2021 |
16.15
|
62,300 | 15.69 | 16.15 | 14.94 | 300 | 0 | 0.0 |
05/05/2021 |
15.69
|
8,700 | 15.41 | 15.69 | 15.32 | 0 | 0 | 0 |
04/05/2021 |
15.41
|
14,210 | 15.59 | 15.59 | 14.85 | 0 | 0 | 0 |
29/04/2021 |
15.59
|
12,270 | 15.59 | 15.59 | 15.41 | 0 | 0 | 0 |
28/04/2021 |
15.59
|
6,900 | 15.50 | 15.59 | 15.32 | 0 | 300 | -0.0 |
27/04/2021 |
15.50
|
20,100 | 15.32 | 15.50 | 15.04 | 0 | 0 | 0 |
26/04/2021 |
15.32
|
44,100 | 15.50 | 15.78 | 15.32 | 0 | 16,000 | -0.3 |
23/04/2021 |
15.50
|
45,319 | 15.04 | 15.50 | 15.04 | 300 | 0 | 0.0 |
22/04/2021 |
15.04
|
85,300 | 16.15 | 16.24 | 15.04 | 600 | 0 | 0.0 |
20/04/2021 |
16.15
|
40,700 | 16.71 | 16.71 | 15.04 | 0 | 0 | 0 |
19/04/2021 |
16.71
|
33,500 | 16.71 | 17.26 | 16.06 | 4,900 | 0 | 0.1 |
16/04/2021 |
16.71
|
85,800 | 17.08 | 17.08 | 16.15 | 10,200 | 0 | 0.2 |
15/04/2021 |
17.08
|
144,530 | 16.34 | 17.36 | 16.34 | 0 | 1,100 | -0.0 |
14/04/2021 |
16.34
|
116,200 | 15.87 | 16.52 | 15.87 | 200 | 0 | 0.0 |
13/04/2021 |
15.87
|
96,000 | 15.50 | 16.34 | 15.50 | 0 | 0 | 0 |
12/04/2021 |
15.50
|
38,410 | 15.50 | 15.59 | 15.41 | 0 | 0 | 0 |
09/04/2021 |
15.50
|
15,900 | 15.59 | 15.78 | 15.41 | 0 | 0 | 0 |
08/04/2021 |
15.59
|
12,000 | 15.78 | 15.78 | 15.59 | 0 | 0 | 0 |
07/04/2021 |
15.78
|
157,619 | 15.50 | 15.87 | 15.13 | 0 | 500 | -0.0 |
06/04/2021 |
15.50
|
20,840 | 15.50 | 15.50 | 15.13 | 0 | 500 | -0.0 |
05/04/2021 |
15.50
|
9,610 | 15.50 | 15.59 | 15.50 | 100 | 0 | 0.0 |
02/04/2021 |
15.50
|
20,500 | 15.59 | 15.78 | 15.41 | 0 | 0 | 0 |
01/04/2021 |
15.59
|
18,402 | 15.59 | 15.59 | 15.50 | 0 | 0 | 0 |
31/03/2021 |
15.59
|
33,500 | 15.59 | 15.69 | 15.50 | 16,900 | 0 | 0.3 |
30/03/2021 |
15.59
|
16,500 | 15.59 | 15.59 | 15.50 | 300 | 0 | 0.0 |
29/03/2021 |
15.59
|
30,100 | 15.22 | 15.59 | 15.22 | 100 | 0 | 0.0 |
26/03/2021 |
15.22
|
58,800 | 15.32 | 15.32 | 15.04 | 0 | 0 | 0 |
25/03/2021 |
15.32
|
15,800 | 15.32 | 15.59 | 15.22 | 0 | 0 | 0 |
24/03/2021 |
15.32
|
35,500 | 15.50 | 15.78 | 15.13 | 0 | 10,000 | -0.2 |
23/03/2021 |
15.50
|
48,200 | 15.78 | 15.78 | 15.41 | 700 | 0 | 0.0 |
22/03/2021 |
15.78
|
24,500 | 15.87 | 15.87 | 15.59 | 300 | 0 | 0.0 |
19/03/2021 |
15.87
|
15,800 | 15.96 | 15.96 | 15.69 | 0 | 100 | -0.0 |
18/03/2021 |
15.96
|
22,300 | 16.15 | 16.15 | 15.87 | 100 | 0 | 0.0 |
17/03/2021 |
16.15
|
48,500 | 15.78 | 16.24 | 15.69 | 3,800 | 0 | 0.1 |
16/03/2021 |
15.78
|
39,110 | 15.78 | 16.24 | 15.59 | 0 | 0 | 0 |
15/03/2021 |
15.78
|
82,300 | 15.87 | 15.96 | 15.50 | 5,000 | 0 | 0.1 |
12/03/2021 |
15.87
|
31,800 | 15.78 | 15.87 | 15.41 | 3,700 | 0 | 0.1 |
11/03/2021 |
15.78
|
78,400 | 16.24 | 16.61 | 15.59 | 3,200 | 200 | 0.1 |
10/03/2021 |
16.24
|
74,000 | 16.61 | 16.71 | 16.15 | 24,000 | 0 | 0.4 |
09/03/2021 |
16.61
|
241,805 | 15.32 | 16.71 | 15.32 | 0 | 1,200 | -0.0 |
08/03/2021 |
15.32
|
31,200 | 15.32 | 15.50 | 15.32 | 500 | 0 | 0.0 |
05/03/2021 |
15.32
|
8,400 | 15.22 | 15.41 | 15.04 | 400 | 0 | 0.0 |
04/03/2021 |
15.22
|
29,050 | 15.32 | 15.41 | 15.22 | 0 | 0 | 0 |
03/03/2021 |
15.32
|
38,010 | 15.22 | 15.32 | 15.04 | 0 | 100 | -0.0 |
02/03/2021 |
15.22
|
12,500 | 15.32 | 15.59 | 15.04 | 1,000 | 0 | 0.0 |
01/03/2021 |
15.32
|
25,500 | 15.13 | 15.41 | 15.04 | 0 | 0 | 0 |
26/02/2021 |
15.13
|
11,000 | 15.32 | 15.32 | 15.04 | 300 | 0 | 0.0 |
25/02/2021 |
15.32
|
5,200 | 15.32 | 15.32 | 15.04 | 200 | 0 | 0.0 |
24/02/2021 |
15.32
|
14,900 | 15.32 | 15.32 | 15.04 | 400 | 0 | 0.0 |
23/02/2021 |
15.32
|
14,800 | 15.04 | 15.50 | 15.04 | 0 | 0 | 0 |
22/02/2021 |
15.04
|
26,510 | 15.04 | 15.59 | 15.04 | 0 | 0 | 0 |
19/02/2021 |
15.04
|
26,000 | 15.13 | 15.22 | 14.85 | 2,600 | 0 | 0.0 |
18/02/2021 |
15.13
|
12,200 | 15.04 | 15.96 | 15.04 | 800 | 0 | 0.0 |
17/02/2021 |
15.04
|
7,200 | 14.76 | 15.69 | 14.85 | 2,400 | 0 | 0.0 |
09/02/2021 |
14.76
|
5,600 | 14.76 | 15.13 | 13.37 | 0 | 500 | -0.0 |
08/02/2021 |
14.76
|
6,300 | 14.94 | 14.94 | 14.20 | 0 | 0 | 0 |
05/02/2021 |
14.94
|
11,109 | 14.85 | 14.94 | 13.92 | 0 | 0 | 0 |
04/02/2021 |
14.85
|
6,200 | 14.85 | 14.85 | 14.39 | 0 | 0 | 0 |