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) |
-0.80 | -5.23% | 25,353,700 | 2,200 | 0.0 |
13.80
15.60
14.50
|
2 tháng
(2024-07-22) |
-0.80 | -5.23% | 77,439,500 | 400 | 0.0 |
13
15.60
14.50
|
3 tháng
(2024-06-21) |
-1.50 | -9.36% | 165,384,000 | -669,800 | -12.0 |
13
17.80
14.50
|
6 tháng
(2024-03-25) |
2.23 | 18.19% | 301,680,813 | 2,749,000 | 26.9 |
11.39
17.80
14.50
|
12 tháng
(2023-09-25) |
1.74 | 13.64% | 353,998,657 | 4,832,900 | 52.8 |
11.29
17.80
14.50
|
24 tháng
(2022-09-30) |
0.45 | 3.22% | 509,032,196 | 4,791,100 | 52.5 |
6.84
17.80
14.50
|
36 tháng
(2021-10-05) |
-3.68 | -20.26% | 1,309,495,173 | 4,996,100 | 63.1 |
6.84
27.73
14.50
|
60 tháng
(2019-10-16) |
6.87 | 90.12% | 2,020,397,442 | 5,457,570 | 72.6 |
5.06
27.73
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
17.37
|
8,599,800 | 18.09 | 19.00 | 17.00 | 0 | 0 | 0 |
05/07/2021 |
18.09
|
3,386,959 | 18.18 | 18.46 | 15.46 | 0 | 0 | 0 |
02/07/2021 |
18.18
|
7,664,944 | 17.64 | 18.64 | 17.55 | 1,000 | 700 | 0.0 |
01/07/2021 |
17.64
|
3,847,203 | 17.64 | 17.82 | 17.18 | 40,000 | 0 | 0.8 |
30/06/2021 |
17.64
|
2,585,528 | 17.82 | 18.37 | 17.09 | 55,200 | 0 | 1.1 |
29/06/2021 |
17.82
|
6,452,896 | 17.55 | 18.64 | 17.55 | 1,000 | 0 | 0.0 |
28/06/2021 |
17.55
|
4,065,283 | 17.09 | 19.64 | 16.82 | 0 | 0 | 0 |
25/06/2021 |
17.09
|
4,365,225 | 17.37 | 17.64 | 16.82 | 0 | 0 | 0 |
24/06/2021 |
17.37
|
3,134,804 | 17.37 | 18.00 | 17.09 | 0 | 0 | 0 |
23/06/2021 |
17.37
|
7,899,496 | 17.73 | 18.00 | 17.09 | 1,200 | 500 | 0.0 |
22/06/2021 |
17.73
|
4,762,942 | 18.73 | 18.82 | 17.64 | 600 | 0 | 0.0 |
21/06/2021 |
18.73
|
4,995,200 | 18.28 | 19.55 | 18.09 | 0 | 7,600 | 0 |
18/06/2021 |
18.28
|
20,752,233 | 15.91 | 18.28 | 15.91 | 1,500 | 6,300 | -0.1 |
17/06/2021 |
15.91
|
3,640,200 | 15.73 | 16.27 | 15.46 | 0 | 0 | 0 |
16/06/2021 |
15.73
|
2,921,200 | 15.82 | 16.09 | 13.55 | 0 | 0 | 0 |
15/06/2021 |
15.82
|
4,066,914 | 16.09 | 16.18 | 15.64 | 100 | 0 | 0.0 |
14/06/2021 |
16.09
|
2,350,015 | 16.37 | 16.64 | 13.82 | 0 | 0 | 0 |
11/06/2021 |
16.37
|
3,586,091 | 15.46 | 17.91 | 15.18 | 0 | 0 | 0 |
10/06/2021 |
15.46
|
4,163,834 | 16.27 | 16.37 | 15.37 | 400 | 1,000 | -0.0 |
09/06/2021 |
16.27
|
3,204,294 | 16.73 | 19.91 | 15.91 | 1,000 | 7,000 | -0.1 |
08/06/2021 |
16.73
|
3,806,189 | 17.55 | 18.00 | 16.00 | 0 | 0 | 0 |
07/06/2021 |
17.55
|
4,314,384 | 16.91 | 19.09 | 16.82 | 300 | 0 | 0.0 |
04/06/2021 |
16.91
|
2,437,750 | 17.18 | 17.27 | 16.64 | 0 | 2,000 | -0.0 |
03/06/2021 |
17.18
|
3,914,513 | 17.18 | 17.73 | 16.73 | 1,000 | 0 | 0.0 |
02/06/2021 |
17.18
|
1,801,010 | 17.27 | 17.64 | 17.09 | 1,000 | 3,000 | -0.0 |
01/06/2021 |
17.27
|
5,212,703 | 16.37 | 17.64 | 15.91 | 0 | 0 | 0 |
31/05/2021 |
16.37
|
3,378,500 | 16.27 | 16.55 | 15.46 | 250,000 | 0 | 4.3 |
28/05/2021 |
16.27
|
1,770,100 | 16.18 | 16.55 | 16.09 | 0 | 0 | 0 |
27/05/2021 |
16.18
|
3,011,173 | 15.82 | 16.82 | 15.73 | 1,000 | 0 | 0.0 |
26/05/2021 |
15.82
|
1,232,378 | 15.91 | 16.09 | 15.55 | 100 | 0 | 0.0 |
25/05/2021 |
15.91
|
3,394,967 | 15.46 | 16.37 | 15.09 | 0 | 200 | -0.0 |
24/05/2021 |
15.46
|
1,148,600 | 15.64 | 15.91 | 15.27 | 0 | 0 | 0 |
21/05/2021 |
15.64
|
3,121,790 | 15.27 | 16.09 | 15.00 | 0 | 1,000 | -0.0 |
20/05/2021 |
15.27
|
6,089,103 | 13.37 | 15.37 | 13.46 | 1,200 | 7,000 | -0.1 |
19/05/2021 |
13.37
|
623,482 | 13.37 | 13.64 | 13.27 | 0 | 0 | 0 |
18/05/2021 |
13.37
|
1,028,234 | 13.37 | 14.73 | 13.18 | 200 | 0 | 0.0 |
17/05/2021 |
13.37
|
807,504 | 13.73 | 13.73 | 13.27 | 2,000 | 0 | 0.0 |
14/05/2021 |
13.73
|
793,800 | 13.91 | 14.00 | 13.64 | 0 | 0 | 0 |
13/05/2021 |
13.91
|
1,038,700 | 14.09 | 14.27 | 13.82 | 300 | 300 | 0 |
12/05/2021 |
14.09
|
1,658,824 | 13.27 | 14.18 | 13.27 | 0 | 5,200 | -0.1 |
11/05/2021 |
13.27
|
903,364 | 13.27 | 13.82 | 13.18 | 200 | 0 | 0.0 |
10/05/2021 |
13.27
|
1,003,810 | 13.46 | 13.55 | 12.91 | 500 | 0 | 0.0 |
07/05/2021 |
13.46
|
720,427 | 14.00 | 14.00 | 13.27 | 300 | 0 | 0.0 |
06/05/2021 |
14.00
|
1,356,143 | 13.64 | 14.37 | 13.55 | 0 | 300 | -0.0 |
05/05/2021 |
13.64
|
777,600 | 13.18 | 13.82 | 13.18 | 0 | 0 | 0 |
04/05/2021 |
13.18
|
599,667 | 13.64 | 13.64 | 12.64 | 1,500 | 300 | 0.0 |
29/04/2021 |
13.64
|
1,346,289 | 13.55 | 13.73 | 13.55 | 6,500 | 100 | 0.1 |
28/04/2021 |
13.55
|
579,235 | 13.55 | 13.73 | 13.46 | 100 | 0 | 0.0 |
27/04/2021 |
13.55
|
607,869 | 13.73 | 13.82 | 13.55 | 0 | 0 | 0 |
26/04/2021 |
13.73
|
864,629 | 14.18 | 14.46 | 13.55 | 800 | 8,100 | -0.1 |
23/04/2021 |
14.18
|
1,505,100 | 13.91 | 15.00 | 13.37 | 3,900 | 0 | 0.1 |
22/04/2021 |
13.91
|
684,200 | 14.64 | 14.82 | 13.82 | 9,000 | 0 | 0.1 |
20/04/2021 |
14.64
|
1,476,529 | 15.00 | 15.55 | 14.46 | 7,700 | 0 | 0.1 |
19/04/2021 |
15.00
|
2,322,000 | 14.09 | 15.91 | 13.37 | 0 | 3,000 | -0.0 |
16/04/2021 |
14.09
|
2,396,305 | 14.73 | 14.82 | 13.73 | 11,300 | 0 | 0.2 |
15/04/2021 |
14.73
|
1,441,800 | 15.00 | 15.27 | 14.73 | 0 | 0 | 0 |
14/04/2021 |
15.00
|
1,644,850 | 14.91 | 16.18 | 14.64 | 1,600 | 0 | 0.0 |
13/04/2021 |
14.91
|
3,158,060 | 15.64 | 15.64 | 14.91 | 5,900 | 0 | 0.1 |
12/04/2021 |
15.64
|
3,038,666 | 15.91 | 16.00 | 15.55 | 0 | 0 | 0 |
09/04/2021 |
15.91
|
1,539,500 | 15.91 | 16.27 | 15.82 | 0 | 0 | 0 |
08/04/2021 |
15.91
|
2,214,131 | 15.73 | 16.18 | 15.55 | 500 | 0 | 0.0 |
07/04/2021 |
15.73
|
1,858,860 | 15.64 | 15.91 | 15.46 | 0 | 0 | 0 |
06/04/2021 |
15.64
|
2,259,850 | 16.00 | 16.00 | 15.55 | 700 | 0 | 0.0 |
05/04/2021 |
16.00
|
1,780,866 | 16.09 | 16.55 | 15.91 | 100 | 0 | 0.0 |
02/04/2021 |
16.09
|
2,493,761 | 15.73 | 16.91 | 15.73 | 0 | 2,200 | -0.0 |
01/04/2021 |
15.73
|
2,397,695 | 16.09 | 16.27 | 15.37 | 4,300 | 15,000 | -0.2 |
31/03/2021 |
16.09
|
1,642,252 | 16.46 | 16.55 | 15.91 | 1,200 | 0 | 0.0 |
30/03/2021 |
16.46
|
575,180 | 16.55 | 16.73 | 16.37 | 0 | 0 | 0 |
29/03/2021 |
16.55
|
853,535 | 16.09 | 16.55 | 16.09 | 15,300 | 500 | 0.3 |
26/03/2021 |
16.09
|
1,923,300 | 16.46 | 16.55 | 14.64 | 0 | 0 | 0 |
25/03/2021 |
16.46
|
1,298,498 | 16.82 | 17.00 | 16.37 | 6,900 | 3,900 | 0.1 |
24/03/2021 |
16.82
|
1,803,927 | 17.55 | 17.55 | 16.37 | 800 | 3,000 | -0.0 |
23/03/2021 |
17.55
|
790,165 | 17.91 | 17.91 | 17.37 | 0 | 0 | 0 |
22/03/2021 |
17.91
|
1,760,365 | 17.55 | 18.46 | 17.37 | 500 | 700 | -0.0 |
19/03/2021 |
17.55
|
825,822 | 17.73 | 17.73 | 17.37 | 500 | 0 | 0.0 |
18/03/2021 |
17.73
|
1,073,957 | 17.55 | 17.91 | 17.37 | 1,000 | 500 | 0.0 |
17/03/2021 |
17.55
|
1,070,777 | 17.46 | 17.91 | 17.18 | 500 | 2,000 | -0.0 |
16/03/2021 |
17.46
|
1,791,997 | 17.55 | 17.64 | 17.09 | 7,500 | 500 | 0.1 |
15/03/2021 |
17.55
|
1,775,800 | 18.00 | 18.00 | 17.46 | 900 | 0 | 0.0 |
12/03/2021 |
18.00
|
1,375,884 | 18.18 | 18.55 | 17.82 | 1,000 | 1,000 | -0.0 |
11/03/2021 |
18.18
|
1,784,706 | 17.91 | 18.37 | 17.73 | 500 | 1,100 | -0.0 |
10/03/2021 |
17.91
|
1,604,286 | 18.09 | 18.18 | 17.46 | 1,000 | 0 | 0.0 |
09/03/2021 |
18.09
|
2,365,719 | 18.55 | 19.55 | 18.00 | 1,500 | 10,200 | -0.2 |
08/03/2021 |
18.55
|
3,132,564 | 18.64 | 19.55 | 18.37 | 0 | 0 | 0 |
05/03/2021 |
18.64
|
3,440,275 | 17.82 | 18.91 | 17.18 | 1,100 | 0 | 0.0 |
04/03/2021 |
17.82
|
2,960,174 | 18.28 | 18.55 | 17.00 | 2,700 | 0 | 0.1 |
03/03/2021 |
18.28
|
5,290,495 | 17.27 | 18.91 | 17.09 | 3,000 | 1,100 | 0.0 |
02/03/2021 |
17.27
|
1,940,700 | 17.46 | 17.46 | 16.91 | 0 | 0 | 0 |
01/03/2021 |
17.46
|
2,376,939 | 17.09 | 17.73 | 16.91 | 0 | 5,800 | -0.1 |
26/02/2021 |
17.09
|
3,976,590 | 16.00 | 17.64 | 15.82 | 300 | 1,900 | -0.0 |
25/02/2021 |
16.00
|
1,323,589 | 16.00 | 16.64 | 15.55 | 1,500 | 7,500 | -0.1 |
24/02/2021 |
16.00
|
2,890,114 | 16.82 | 17.00 | 15.91 | 4,000 | 0 | 0.1 |
23/02/2021 |
16.82
|
1,651,326 | 17.09 | 17.27 | 16.73 | 2,100 | 0 | 0.0 |
22/02/2021 |
17.09
|
1,450,251 | 17.18 | 18.00 | 16.82 | 5,700 | 0 | 0.1 |
19/02/2021 |
17.18
|
2,071,500 | 16.55 | 17.55 | 16.18 | 0 | 3,000 | -0.1 |
18/02/2021 |
16.55
|
2,235,394 | 15.91 | 17.27 | 15.37 | 500 | 0 | 0.0 |
17/02/2021 |
15.91
|
1,235,300 | 15.64 | 16.18 | 15.09 | 0 | 3,100 | -0.1 |
09/02/2021 |
15.64
|
1,109,300 | 15.18 | 15.91 | 14.73 | 0 | 0 | 0 |
08/02/2021 |
15.18
|
2,101,200 | 16.55 | 16.55 | 14.37 | 1,000 | 8,000 | 0 |
05/02/2021 |
16.55
|
1,092,691 | 15.91 | 17.18 | 16.18 | 0 | 0 | 0 |