Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.10 | -11.11% | 12,916,200 | 2,300 | 0.0 |
8.60
9.90
8.80
|
2 tháng
(2024-07-22) |
-0.50 | -5.38% | 36,342,800 | -1,300 | -0.0 |
8.50
10
8.80
|
3 tháng
(2024-06-24) |
-0.50 | -5.38% | 72,785,900 | 31,400 | 0.3 |
8.20
12.10
8.80
|
6 tháng
(2024-03-25) |
2.60 | 41.94% | 104,201,019 | 30,500 | 0.3 |
5.60
12.10
8.80
|
12 tháng
(2023-09-26) |
2.34 | 36.22% | 134,297,948 | 31,400 | 0.3 |
5.51
12.10
8.80
|
24 tháng
(2022-10-03) |
2.05 | 30.47% | 233,652,751 | 21,500 | 0.3 |
3.52
12.10
8.80
|
36 tháng
(2021-10-06) |
-8.40 | -48.82% | 413,130,810 | -334,150 | -6.4 |
3.52
19.48
8.80
|
60 tháng
(2019-10-17) |
2.43 | 38.26% | 690,364,620 | -98,700 | -2.7 |
3.52
19.48
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
12.92
|
1,068,958 | 13.11 | 13.21 | 12.35 | 0 | 0 | 0 |
06/07/2021 |
13.11
|
1,072,300 | 13.87 | 13.87 | 12.92 | 0 | 0 | 0 |
05/07/2021 |
13.87
|
738,943 | 14.25 | 14.25 | 13.78 | 0 | 0 | 0 |
02/07/2021 |
14.25
|
1,209,434 | 14.25 | 14.63 | 13.97 | 0 | 3,000 | -0.0 |
01/07/2021 |
14.25
|
1,617,330 | 13.78 | 14.44 | 13.68 | 0 | 1,000 | -0.0 |
30/06/2021 |
13.78
|
1,280,552 | 14.25 | 14.25 | 13.68 | 0 | 4,500 | -0.1 |
29/06/2021 |
14.25
|
1,149,305 | 14.35 | 14.44 | 14.16 | 0 | 100 | -0.0 |
28/06/2021 |
14.35
|
2,367,355 | 14.16 | 14.73 | 14.16 | 0 | 900 | -0.0 |
25/06/2021 |
14.16
|
2,454,000 | 14.44 | 14.63 | 14.16 | 0 | 0 | 0 |
24/06/2021 |
14.44
|
1,139,940 | 14.25 | 14.44 | 14.06 | 0 | 0 | 0 |
23/06/2021 |
14.25
|
1,235,045 | 14.16 | 14.63 | 13.97 | 0 | 0 | 0 |
22/06/2021 |
14.16
|
1,080,600 | 14.44 | 14.54 | 14.06 | 2,000 | 10,000 | -0.1 |
21/06/2021 |
14.44
|
1,969,700 | 14.63 | 14.92 | 14.16 | 7,000 | 0 | 0 |
18/06/2021 |
14.63
|
3,590,744 | 13.68 | 15.11 | 13.59 | 0 | 1,000 | -0.0 |
17/06/2021 |
13.68
|
584,600 | 13.68 | 13.78 | 13.40 | 0 | 0 | 0 |
16/06/2021 |
13.68
|
922,000 | 14.06 | 14.16 | 13.49 | 0 | 0 | 0 |
15/06/2021 |
14.06
|
3,350,348 | 13.49 | 14.35 | 13.40 | 0 | 500 | -0.0 |
14/06/2021 |
13.49
|
1,394,300 | 13.21 | 13.68 | 13.02 | 0 | 0 | 0 |
11/06/2021 |
13.21
|
1,011,070 | 12.83 | 13.30 | 12.92 | 500 | 0 | 0.0 |
10/06/2021 |
12.83
|
692,705 | 13.02 | 13.21 | 12.83 | 0 | 0 | 0 |
09/06/2021 |
13.02
|
858,800 | 12.92 | 13.21 | 12.64 | 0 | 0 | 0 |
08/06/2021 |
12.92
|
1,799,186 | 13.49 | 13.49 | 12.83 | 700 | 12,000 | -0.2 |
07/06/2021 |
13.49
|
2,069,450 | 13.68 | 13.87 | 13.11 | 0 | 0 | 0 |
04/06/2021 |
13.68
|
1,961,360 | 13.78 | 13.97 | 13.40 | 1,000 | 0 | 0.0 |
03/06/2021 |
13.78
|
3,784,550 | 14.16 | 14.16 | 13.68 | 0 | 0 | 0 |
02/06/2021 |
14.16
|
1,451,110 | 13.97 | 14.44 | 13.87 | 0 | 0 | 0 |
01/06/2021 |
13.97
|
2,099,459 | 13.59 | 14.16 | 13.49 | 0 | 0 | 0 |
31/05/2021 |
13.59
|
1,842,800 | 13.30 | 13.59 | 13.11 | 0 | 0 | 0 |
28/05/2021 |
13.30
|
1,288,100 | 13.21 | 13.49 | 12.92 | 0 | 0 | 0 |
27/05/2021 |
13.21
|
961,710 | 13.49 | 13.49 | 12.92 | 0 | 0 | 0 |
26/05/2021 |
13.49
|
745,260 | 13.68 | 13.78 | 13.30 | 0 | 0 | 0 |
25/05/2021 |
13.68
|
1,708,430 | 13.40 | 13.97 | 13.21 | 0 | 0 | 0 |
24/05/2021 |
13.40
|
571,400 | 13.49 | 13.68 | 13.21 | 500 | 0 | 0.0 |
21/05/2021 |
13.49
|
1,152,898 | 13.21 | 13.87 | 12.73 | 10,700 | 0 | 0.1 |
20/05/2021 |
13.21
|
1,556,022 | 13.68 | 13.68 | 13.21 | 0 | 0 | 0 |
19/05/2021 |
13.68
|
1,031,200 | 14.06 | 14.16 | 13.49 | 0 | 500 | -0.0 |
18/05/2021 |
14.06
|
843,853 | 13.68 | 14.25 | 13.21 | 0 | 0 | 0 |
17/05/2021 |
13.68
|
1,943,362 | 14.06 | 14.06 | 13.30 | 1,300 | 0 | 0.0 |
14/05/2021 |
14.06
|
1,898,300 | 14.44 | 14.54 | 13.87 | 300 | 0 | 0.0 |
13/05/2021 |
14.44
|
2,363,600 | 15.01 | 15.20 | 14.25 | 700 | 0 | 0.0 |
12/05/2021 |
15.01
|
2,053,215 | 15.30 | 15.49 | 14.54 | 0 | 0 | 0 |
11/05/2021 |
15.30
|
2,853,420 | 15.96 | 16.44 | 15.20 | 0 | 600 | -0.0 |
10/05/2021 |
15.96
|
4,010,424 | 14.73 | 15.96 | 14.44 | 174,000 | 15,000 | 2.6 |
07/05/2021 |
14.73
|
3,820,967 | 13.78 | 14.92 | 13.59 | 0 | 40,000 | -0.6 |
06/05/2021 |
13.78
|
1,109,691 | 13.97 | 14.16 | 13.68 | 0 | 0 | 0 |
05/05/2021 |
13.97
|
770,600 | 14.16 | 14.25 | 13.78 | 0 | 0 | 0 |
04/05/2021 |
14.16
|
1,226,700 | 13.78 | 14.44 | 12.83 | 40,000 | 0 | 0.6 |
29/04/2021 |
13.78
|
1,615,740 | 13.11 | 14.16 | 13.11 | 500 | 0 | 0.0 |
28/04/2021 |
13.11
|
520,800 | 12.92 | 13.30 | 12.92 | 0 | 0 | 0 |
27/04/2021 |
12.92
|
601,700 | 12.83 | 13.21 | 12.73 | 0 | 0 | 0 |
26/04/2021 |
12.83
|
1,211,250 | 13.78 | 13.78 | 12.83 | 0 | 0 | 0 |
23/04/2021 |
13.78
|
1,988,762 | 13.59 | 13.97 | 12.35 | 0 | 0 | 0 |
22/04/2021 |
13.59
|
943,600 | 14.73 | 14.82 | 13.59 | 0 | 0 | 0 |
20/04/2021 |
14.73
|
2,512,905 | 15.39 | 15.68 | 14.54 | 0 | 0 | 0 |
19/04/2021 |
15.39
|
4,460,605 | 14.06 | 15.87 | 14.06 | 200 | 0 | 0.0 |
16/04/2021 |
14.06
|
1,160,680 | 14.44 | 14.63 | 13.40 | 0 | 0 | 0 |
15/04/2021 |
14.44
|
1,645,900 | 14.54 | 14.82 | 14.44 | 400 | 0 | 0 |
14/04/2021 |
14.54
|
1,742,250 | 14.35 | 14.63 | 13.97 | 0 | 0 | 0 |
13/04/2021 |
14.35
|
2,294,850 | 13.78 | 14.92 | 13.59 | 0 | 0 | 0 |
12/04/2021 |
13.78
|
713,600 | 14.06 | 14.16 | 13.68 | 0 | 0 | 0 |
09/04/2021 |
14.06
|
475,500 | 14.16 | 14.25 | 13.97 | 0 | 0 | 0 |
08/04/2021 |
14.16
|
769,300 | 13.87 | 14.44 | 13.87 | 0 | 0 | 0 |
07/04/2021 |
13.87
|
939,460 | 13.49 | 14.06 | 13.49 | 0 | 0 | 0 |
06/04/2021 |
13.49
|
586,800 | 13.78 | 13.87 | 13.40 | 0 | 0 | 0 |
05/04/2021 |
13.78
|
608,400 | 13.68 | 13.97 | 13.59 | 0 | 0 | 0 |
02/04/2021 |
13.68
|
586,700 | 13.78 | 13.97 | 13.59 | 0 | 0 | 0 |
01/04/2021 |
13.78
|
531,928 | 13.68 | 13.78 | 13.49 | 0 | 0 | 0 |
31/03/2021 |
13.68
|
792,200 | 13.30 | 13.78 | 13.11 | 0 | 10,400 | -0.1 |
30/03/2021 |
13.30
|
525,800 | 13.40 | 13.49 | 13.02 | 0 | 3,000 | -0.0 |
29/03/2021 |
13.40
|
321,055 | 13.21 | 13.49 | 13.02 | 0 | 0 | 0 |
26/03/2021 |
13.21
|
1,257,100 | 13.30 | 13.30 | 11.69 | 1,000 | 0 | 0.0 |
25/03/2021 |
13.30
|
1,084,088 | 13.78 | 14.06 | 13.21 | 3,000 | 0 | 0.0 |
24/03/2021 |
13.78
|
1,244,305 | 14.54 | 14.54 | 13.30 | 0 | 400 | -0.0 |
23/03/2021 |
14.54
|
850,800 | 14.82 | 14.92 | 14.16 | 0 | 1,000 | -0.0 |
22/03/2021 |
14.82
|
1,383,509 | 14.73 | 15.01 | 14.73 | 0 | 0 | 0 |
19/03/2021 |
14.73
|
1,767,834 | 14.44 | 14.92 | 14.44 | 0 | 0 | 0 |
18/03/2021 |
14.44
|
935,800 | 14.44 | 14.82 | 14.35 | 0 | 0 | 0 |
17/03/2021 |
14.44
|
662,300 | 14.35 | 14.63 | 14.16 | 0 | 0 | 0 |
16/03/2021 |
14.35
|
1,325,310 | 14.63 | 14.63 | 13.97 | 0 | 0 | 0 |
15/03/2021 |
14.63
|
832,742 | 14.73 | 15.01 | 14.44 | 0 | 0 | 0 |
12/03/2021 |
14.73
|
1,062,500 | 15.01 | 15.11 | 14.44 | 1,500 | 0 | 0.0 |
11/03/2021 |
15.01
|
1,439,210 | 14.54 | 15.20 | 14.06 | 1,500 | 300 | 0.0 |
10/03/2021 |
14.54
|
828,380 | 14.92 | 15.01 | 14.06 | 100 | 1,000 | -0.0 |
09/03/2021 |
14.92
|
2,580,198 | 14.16 | 15.49 | 13.97 | 18,100 | 500 | 0.3 |
08/03/2021 |
14.16
|
3,059,555 | 13.21 | 14.63 | 12.83 | 200 | 200 | 0 |
05/03/2021 |
13.21
|
655,620 | 13.02 | 13.40 | 12.64 | 100 | 0 | 0.0 |
04/03/2021 |
13.02
|
991,570 | 13.30 | 13.59 | 12.35 | 800 | 0 | 0.0 |
03/03/2021 |
13.30
|
1,261,925 | 12.83 | 13.49 | 12.54 | 0 | 0 | 0 |
02/03/2021 |
12.83
|
814,760 | 13.21 | 13.40 | 12.45 | 6,200 | 0 | 0.1 |
01/03/2021 |
13.21
|
665,500 | 13.11 | 13.78 | 13.11 | 1,000 | 0 | 0.0 |
26/02/2021 |
13.11
|
1,882,935 | 11.88 | 13.21 | 11.59 | 0 | 4,000 | -0.0 |
25/02/2021 |
11.88
|
582,700 | 11.78 | 12.07 | 11.69 | 0 | 0 | 0 |
24/02/2021 |
11.78
|
770,060 | 12.07 | 12.16 | 11.40 | 0 | 0 | 0 |
23/02/2021 |
12.07
|
400,500 | 12.26 | 12.35 | 11.88 | 0 | 0 | 0 |
22/02/2021 |
12.26
|
550,900 | 12.16 | 12.83 | 11.97 | 0 | 0 | 0 |
19/02/2021 |
12.16
|
1,021,200 | 11.50 | 12.26 | 11.31 | 3,700 | 0 | 0.0 |
18/02/2021 |
11.50
|
515,100 | 11.59 | 11.88 | 11.31 | 600 | 0 | 0.0 |
17/02/2021 |
11.59
|
273,100 | 11.21 | 11.69 | 10.93 | 0 | 0 | 0 |
09/02/2021 |
11.21
|
299,500 | 10.83 | 11.50 | 10.45 | 0 | 0 | 0 |
08/02/2021 |
10.83
|
507,400 | 11.69 | 11.69 | 10.17 | 0 | 0 | 0 |