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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
14.15
|
220,500 | 14.53 | 14.53 | 13.68 | 2,500 | 0 | 0.0 |
06/07/2021 |
14.53
|
167,000 | 15.10 | 15.28 | 14.53 | 200 | 0 | 0.0 |
05/07/2021 |
15.10
|
118,818 | 15.38 | 15.66 | 14.72 | 0 | 0 | 0 |
02/07/2021 |
15.38
|
139,800 | 15.00 | 15.57 | 15.19 | 0 | 1,300 | -0.0 |
01/07/2021 |
15.00
|
227,700 | 15.19 | 15.38 | 14.72 | 0 | 0 | 0 |
30/06/2021 |
15.19
|
87,400 | 15.38 | 15.47 | 15.19 | 200 | 0 | 0.0 |
29/06/2021 |
15.38
|
333,605 | 15.57 | 15.57 | 15.28 | 0 | 0 | 0 |
28/06/2021 |
15.57
|
268,235 | 15.76 | 16.04 | 15.38 | 0 | 0 | 0 |
25/06/2021 |
15.76
|
261,603 | 15.85 | 15.85 | 15.28 | 400 | 0 | 0.0 |
24/06/2021 |
15.85
|
137,700 | 16.04 | 16.04 | 15.76 | 0 | 0 | 0 |
23/06/2021 |
16.04
|
159,500 | 16.51 | 16.61 | 15.85 | 0 | 0 | 0 |
22/06/2021 |
16.51
|
748,628 | 15.85 | 16.89 | 15.85 | 0 | 0 | 0 |
21/06/2021 |
15.85
|
314,300 | 15.66 | 16.23 | 15.38 | 0 | 0 | 0 |
18/06/2021 |
15.66
|
215,479 | 15.76 | 15.76 | 15.19 | 0 | 400 | -0.0 |
17/06/2021 |
15.76
|
263,900 | 15.57 | 16.04 | 15.38 | 0 | 0 | 0 |
16/06/2021 |
15.57
|
301,200 | 15.28 | 15.85 | 15.28 | 0 | 100 | -0.0 |
15/06/2021 |
15.28
|
246,915 | 15.57 | 15.95 | 15.28 | 0 | 2,200 | -0.0 |
14/06/2021 |
15.57
|
190,740 | 15.38 | 16.04 | 15.38 | 8,900 | 0 | 0.1 |
11/06/2021 |
15.38
|
226,506 | 15.00 | 16.04 | 15.00 | 0 | 0 | 0 |
10/06/2021 |
15.00
|
514,500 | 15.85 | 15.85 | 14.62 | 200 | 0 | 0.0 |
09/06/2021 |
15.85
|
395,736 | 15.85 | 16.23 | 15.38 | 0 | 0 | 0 |
08/06/2021 |
15.85
|
378,400 | 17.55 | 17.83 | 15.85 | 2,700 | 0 | 0.0 |
07/06/2021 |
17.55
|
692,538 | 17.55 | 18.68 | 16.70 | 3,000 | 100 | 0.1 |
04/06/2021 |
17.55
|
1,255,867 | 16.04 | 17.64 | 15.47 | 0 | 5,000 | -0.1 |
03/06/2021 |
16.04
|
613,854 | 16.04 | 16.51 | 15.66 | 100 | 500 | -0.0 |
02/06/2021 |
16.04
|
530,200 | 15.38 | 16.13 | 15.38 | 0 | 0 | 0 |
01/06/2021 |
15.38
|
418,755 | 14.91 | 15.85 | 14.34 | 0 | 0 | 0 |
31/05/2021 |
14.91
|
340,913 | 14.15 | 15.00 | 13.87 | 0 | 0 | 0 |
28/05/2021 |
14.15
|
277,405 | 13.59 | 14.25 | 13.59 | 0 | 0 | 0 |
27/05/2021 |
13.59
|
140,300 | 13.96 | 13.96 | 13.49 | 0 | 0 | 0 |
26/05/2021 |
13.96
|
97,700 | 14.25 | 14.25 | 13.78 | 0 | 0 | 0 |
25/05/2021 |
14.25
|
186,000 | 13.78 | 14.44 | 13.78 | 0 | 0 | 0 |
24/05/2021 |
13.78
|
113,010 | 13.68 | 13.96 | 13.59 | 0 | 0 | 0 |
21/05/2021 |
13.68
|
356,200 | 13.21 | 13.78 | 12.64 | 0 | 0 | 0 |
20/05/2021 |
13.21
|
184,431 | 13.78 | 13.78 | 13.11 | 500 | 0 | 0.0 |
19/05/2021 |
13.78
|
206,010 | 14.25 | 14.25 | 13.68 | 0 | 1,000 | -0.0 |
18/05/2021 |
14.25
|
165,400 | 14.44 | 14.44 | 14.15 | 0 | 500 | -0.0 |
17/05/2021 |
14.44
|
125,340 | 14.53 | 14.62 | 14.25 | 500 | 0 | 0.0 |
14/05/2021 |
14.53
|
107,900 | 14.53 | 14.62 | 14.34 | 0 | 0 | 0 |
13/05/2021 |
14.53
|
133,000 | 14.91 | 15.19 | 14.53 | 500 | 0 | 0.0 |
12/05/2021 |
14.91
|
91,600 | 14.72 | 15.10 | 14.72 | 0 | 0 | 0 |
11/05/2021 |
14.72
|
162,102 | 14.53 | 14.91 | 14.15 | 0 | 0 | 0 |
10/05/2021 |
14.53
|
120,000 | 14.81 | 14.81 | 14.25 | 1,100 | 0 | 0.0 |
07/05/2021 |
14.81
|
91,522 | 15.10 | 15.10 | 14.53 | 0 | 0 | 0 |
06/05/2021 |
15.10
|
154,000 | 15.66 | 15.66 | 14.91 | 0 | 0 | 0 |
05/05/2021 |
15.66
|
270,811 | 14.62 | 15.66 | 14.53 | 0 | 0 | 0 |
04/05/2021 |
14.62
|
186,930 | 14.72 | 14.72 | 14.15 | 0 | 0 | 0 |
29/04/2021 |
14.72
|
98,800 | 14.81 | 15.10 | 14.53 | 1,400 | 0 | 0.0 |
28/04/2021 |
14.81
|
78,700 | 14.53 | 14.91 | 14.44 | 0 | 0 | 0 |
27/04/2021 |
14.53
|
68,200 | 14.53 | 14.62 | 14.15 | 0 | 0 | 0 |
26/04/2021 |
14.53
|
103,903 | 15.10 | 15.38 | 14.53 | 0 | 0 | 0 |
23/04/2021 |
15.10
|
194,300 | 14.53 | 15.19 | 14.25 | 3,000 | 0 | 0.0 |
22/04/2021 |
14.53
|
285,700 | 15.95 | 15.95 | 14.53 | 100 | 0 | 0.0 |
20/04/2021 |
15.95
|
183,130 | 16.13 | 16.23 | 15.95 | 2,000 | 0 | 0.0 |
19/04/2021 |
16.13
|
166,719 | 16.51 | 16.51 | 15.95 | 200 | 20,200 | -0.3 |
16/04/2021 |
16.51
|
241,910 | 16.70 | 16.79 | 16.04 | 100 | 3,800 | -0.1 |
15/04/2021 |
16.70
|
294,406 | 16.79 | 17.17 | 16.51 | 2,000 | 0 | 0.0 |
14/04/2021 |
16.79
|
237,260 | 16.89 | 16.89 | 16.51 | 0 | 0 | 0 |
13/04/2021 |
16.89
|
348,520 | 16.98 | 17.08 | 16.79 | 0 | 0 | 0 |
12/04/2021 |
16.98
|
584,018 | 17.36 | 17.36 | 16.89 | 25,000 | 0 | 0.5 |
09/04/2021 |
17.36
|
486,734 | 17.55 | 17.93 | 17.17 | 1,000 | 0 | 0.0 |
08/04/2021 |
17.55
|
264,810 | 17.55 | 17.64 | 17.27 | 0 | 0 | 0 |
07/04/2021 |
17.55
|
256,030 | 17.36 | 17.74 | 17.27 | 0 | 6,000 | -0.1 |
06/04/2021 |
17.36
|
285,900 | 17.36 | 17.36 | 16.98 | 1,000 | 0 | 0.0 |
05/04/2021 |
17.36
|
314,633 | 17.55 | 17.55 | 17.17 | 0 | 100 | -0.0 |
02/04/2021 |
17.55
|
183,000 | 17.64 | 18.02 | 17.36 | 0 | 0 | 0 |
01/04/2021 |
17.64
|
347,410 | 17.17 | 17.74 | 16.79 | 1,000 | 0 | 0.0 |
31/03/2021 |
17.17
|
237,835 | 17.08 | 17.36 | 16.89 | 0 | 0 | 0 |
30/03/2021 |
17.08
|
218,100 | 16.79 | 17.08 | 16.70 | 700 | 0 | 0.0 |
29/03/2021 |
16.79
|
139,900 | 16.61 | 16.98 | 16.32 | 100 | 200 | -0.0 |
26/03/2021 |
16.61
|
346,583 | 16.51 | 16.70 | 15.38 | 2,100 | 0 | 0.0 |
25/03/2021 |
16.51
|
279,200 | 16.89 | 17.08 | 16.04 | 2,000 | 0 | 0.0 |
24/03/2021 |
16.89
|
533,380 | 17.55 | 17.55 | 16.32 | 0 | 200 | -0.0 |
23/03/2021 |
17.55
|
500,100 | 18.02 | 18.02 | 17.36 | 100 | 200 | -0.0 |
22/03/2021 |
18.02
|
249,052 | 18.30 | 18.40 | 17.93 | 1,100 | 2,000 | -0.0 |
19/03/2021 |
18.30
|
366,400 | 18.59 | 18.59 | 17.45 | 0 | 0 | 0 |
18/03/2021 |
18.59
|
129,602 | 18.68 | 19.15 | 18.40 | 100 | 4,900 | -0.1 |
17/03/2021 |
18.68
|
248,900 | 18.21 | 18.78 | 17.93 | 200 | 0 | 0.0 |
16/03/2021 |
18.21
|
294,291 | 18.49 | 18.49 | 17.93 | 200 | 0 | 0.0 |
15/03/2021 |
18.49
|
226,100 | 18.68 | 18.96 | 18.40 | 100 | 0 | 0.0 |
12/03/2021 |
18.68
|
388,967 | 18.87 | 19.53 | 18.40 | 0 | 0 | 0 |
11/03/2021 |
18.87
|
278,600 | 18.68 | 19.25 | 18.68 | 200 | 0 | 0.0 |
10/03/2021 |
18.68
|
483,758 | 18.87 | 18.87 | 18.30 | 100 | 0 | 0.0 |
09/03/2021 |
18.87
|
657,944 | 20.10 | 20.10 | 18.87 | 100 | 0 | 0.0 |
08/03/2021 |
20.10
|
555,049 | 19.62 | 20.76 | 19.62 | 100 | 2,000 | -0.0 |
05/03/2021 |
19.62
|
1,068,191 | 18.87 | 20.10 | 19.15 | 2,400 | 100 | 0.0 |
04/03/2021 |
18.87
|
884,701 | 17.74 | 19.06 | 16.89 | 15,600 | 0 | 0.3 |
03/03/2021 |
17.74
|
248,352 | 18.02 | 18.21 | 17.55 | 2,200 | 100 | 0.0 |
02/03/2021 |
18.02
|
195,641 | 18.21 | 18.21 | 17.83 | 500 | 0 | 0.0 |
01/03/2021 |
18.21
|
483,536 | 17.74 | 18.40 | 17.45 | 3,000 | 2,700 | 0.0 |
26/02/2021 |
17.74
|
334,900 | 17.74 | 17.74 | 17.27 | 2,000 | 1,400 | 0.0 |
25/02/2021 |
17.74
|
199,032 | 17.45 | 18.21 | 17.36 | 1,500 | 0 | 0.0 |
24/02/2021 |
17.45
|
412,579 | 18.02 | 18.30 | 17.45 | 2,100 | 300 | 0.0 |
23/02/2021 |
18.02
|
538,810 | 17.64 | 18.40 | 17.64 | 21,500 | 0 | 0.4 |
22/02/2021 |
17.64
|
417,410 | 17.64 | 17.93 | 16.98 | 400 | 600 | -0.0 |
19/02/2021 |
17.64
|
387,000 | 18.40 | 18.40 | 17.55 | 1,000 | 0 | 0.0 |
18/02/2021 |
18.40
|
634,584 | 17.64 | 19.34 | 17.93 | 7,000 | 0 | 0.1 |
17/02/2021 |
17.64
|
479,421 | 16.04 | 17.64 | 16.79 | 0 | 0 | 0 |
09/02/2021 |
16.04
|
315,225 | 15.57 | 16.23 | 15.57 | 900 | 0 | 0.0 |
08/02/2021 |
15.57
|
334,340 | 16.23 | 16.61 | 15.00 | 1,440 | 200 | 0.0 |