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) |
0.10 | 0.92% | 1,047,000 | 0 | 0 |
10.80
11.70
11
|
2 tháng
(2024-07-22) |
-0.30 | -2.65% | 2,025,200 | 0 | 0 |
10.40
11.70
11
|
3 tháng
(2024-06-21) |
-1.60 | -12.70% | 4,353,100 | 0 | 0 |
10.40
12.70
11
|
6 tháng
(2024-03-25) |
-2.80 | -20.29% | 19,181,300 | 0 | -0.1 |
9.70
14.50
11
|
12 tháng
(2023-09-25) |
1.10 | 11.11% | 29,556,600 | -13,900 | -0.3 |
8.20
14.50
11
|
24 tháng
(2022-09-30) |
0.20 | 1.85% | 48,416,425 | -23,100 | -0.4 |
5.60
14.50
11
|
36 tháng
(2021-10-05) |
-7.90 | -41.80% | 105,717,130 | 563,500 | 12.7 |
5.60
27
11
|
60 tháng
(2019-10-16) |
-6.90 | -38.55% | 191,736,099 | 681,300 | 15.1 |
5.60
30
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
16
|
402,739 | 16.70 | 16.90 | 15.80 | 0 | 0 | 0 |
05/07/2021 |
16.70
|
412,229 | 17.10 | 17.10 | 15.70 | 0 | 0 | 0 |
02/07/2021 |
17.10
|
188,400 | 17.50 | 17.60 | 17.10 | 0 | 0 | 0 |
01/07/2021 |
17.50
|
216,116 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
30/06/2021 |
17.50
|
203,100 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
29/06/2021 |
17.60
|
271,700 | 17.50 | 18.20 | 15.70 | 0 | 0 | 0 |
28/06/2021 |
17.50
|
530,398 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
25/06/2021 |
17.50
|
299,410 | 17.70 | 17.90 | 17.40 | 0 | 0 | 0 |
24/06/2021 |
17.70
|
362,500 | 18 | 18.10 | 17.50 | 0 | 0 | 0 |
23/06/2021 |
18
|
349,352 | 18.30 | 18.60 | 17.90 | 0 | 0 | 0 |
22/06/2021 |
18.30
|
228,560 | 18.30 | 18.60 | 18.20 | 0 | 0 | 0 |
21/06/2021 |
18.30
|
539,900 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
18/06/2021 |
18.80
|
595,736 | 18.60 | 19.20 | 18.30 | 0 | 0 | 0 |
17/06/2021 |
18.60
|
363,400 | 17.90 | 19 | 17.40 | 0 | 0 | 0 |
16/06/2021 |
17.90
|
671,710 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |
15/06/2021 |
18.40
|
512,160 | 19 | 19.30 | 18.20 | 0 | 0 | 0 |
14/06/2021 |
19
|
701,260 | 19 | 20.20 | 18.90 | 0 | 0 | 0 |
11/06/2021 |
19
|
553,900 | 18.60 | 19 | 18.20 | 0 | 0 | 0 |
10/06/2021 |
18.60
|
670,800 | 18 | 19.20 | 17.60 | 0 | 0 | 0 |
09/06/2021 |
18
|
662,900 | 17.70 | 20.90 | 17 | 0 | 0 | 0 |
08/06/2021 |
17.70
|
735,200 | 18.30 | 19.50 | 17.30 | 0 | 0 | 0 |
07/06/2021 |
18.30
|
1,742,685 | 20.30 | 20.30 | 18.10 | 0 | 0 | 0 |
04/06/2021 |
20.30
|
2,125,716 | 21.10 | 24.20 | 19.20 | 0 | 800 | -0.0 |
03/06/2021 |
21.10
|
397,000 | 18.70 | 21.10 | 19.90 | 0 | 0 | 0 |
02/06/2021 |
18.70
|
2,275,341 | 16.70 | 18.70 | 16.50 | 0 | 400 | -0.0 |
01/06/2021 |
16.70
|
1,417,457 | 15.70 | 16.80 | 15.60 | 0 | 0 | 0 |
31/05/2021 |
15.70
|
533,900 | 15.60 | 15.90 | 15.40 | 0 | 0 | 0 |
28/05/2021 |
15.60
|
683,200 | 16 | 16.30 | 15.60 | 0 | 0 | 0 |
27/05/2021 |
16
|
352,010 | 16.20 | 16.50 | 15.90 | 0 | 0 | 0 |
26/05/2021 |
16.20
|
373,310 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
25/05/2021 |
16.30
|
288,537 | 16.50 | 16.80 | 16.30 | 0 | 0 | 0 |
24/05/2021 |
16.50
|
226,400 | 16.70 | 16.90 | 16.50 | 0 | 0 | 0 |
21/05/2021 |
16.70
|
704,448 | 16.20 | 17.40 | 15.80 | 0 | 0 | 0 |
20/05/2021 |
16.20
|
571,915 | 16.60 | 16.60 | 16 | 0 | 100 | -0.0 |
19/05/2021 |
16.60
|
403,108 | 17 | 17 | 16.40 | 200 | 0 | 0.0 |
18/05/2021 |
17
|
669,100 | 16.80 | 17.30 | 16.60 | 0 | 0 | 0 |
17/05/2021 |
16.80
|
563,412 | 17.10 | 17.80 | 16.50 | 0 | 0 | 0 |
14/05/2021 |
17.10
|
1,527,598 | 17 | 17.80 | 16.70 | 0 | 0 | 0 |
13/05/2021 |
17
|
511,800 | 17.50 | 17.60 | 16.80 | 0 | 0 | 0 |
12/05/2021 |
17.50
|
1,046,415 | 16.70 | 18.20 | 16.70 | 0 | 0 | 0 |
11/05/2021 |
16.70
|
1,291,700 | 15.60 | 18.10 | 15 | 0 | 0 | 0 |
10/05/2021 |
15.60
|
532,600 | 16.50 | 16.50 | 15.50 | 0 | 0 | 0 |
07/05/2021 |
16.50
|
431,300 | 17 | 17.10 | 16 | 0 | 0 | 0 |
06/05/2021 |
17
|
287,000 | 17 | 17.50 | 16.70 | 0 | 0 | 0 |
05/05/2021 |
17
|
568,400 | 16.40 | 18 | 16 | 0 | 0 | 0 |
04/05/2021 |
16.40
|
275,430 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |
29/04/2021 |
16.90
|
334,900 | 16.50 | 17.50 | 16.20 | 100 | 0 | 0.0 |
28/04/2021 |
16.50
|
287,000 | 17.20 | 17.40 | 16.50 | 0 | 0 | 0 |
27/04/2021 |
17.20
|
321,500 | 17.70 | 18.20 | 16.90 | 0 | 0 | 0 |
26/04/2021 |
17.70
|
868,900 | 17.70 | 18.50 | 17.30 | 0 | 0 | 0 |
23/04/2021 |
17.70
|
621,104 | 17 | 18.60 | 16.30 | 0 | 0 | 0 |
22/04/2021 |
17
|
519,200 | 18.20 | 18.40 | 16.90 | 200 | 0 | 0.0 |
20/04/2021 |
18.20
|
369,600 | 18.40 | 19.10 | 18.20 | 500 | 0 | 0.0 |
19/04/2021 |
18.40
|
701,600 | 20 | 20 | 18 | 0 | 0 | 0 |
16/04/2021 |
20
|
774,315 | 20.90 | 21.20 | 19.30 | 300 | 0 | 0.0 |
15/04/2021 |
20.90
|
846,500 | 20.70 | 21.90 | 20.30 | 0 | 800 | 0 |
14/04/2021 |
20.70
|
1,194,900 | 20.70 | 21 | 19.90 | 0 | 500 | -0.0 |
13/04/2021 |
20.70
|
566,100 | 21.50 | 21.80 | 20.40 | 0 | 0 | 0 |
12/04/2021 |
21.50
|
879,660 | 20.80 | 22.70 | 20.80 | 800 | 0 | 0.0 |
09/04/2021 |
20.80
|
806,700 | 21.40 | 22.20 | 20.40 | 500 | 0 | 0.0 |
08/04/2021 |
21.40
|
1,002,805 | 22.30 | 25 | 21.20 | 0 | 0 | 0 |
07/04/2021 |
22.30
|
658,100 | 23.30 | 24 | 22.30 | 0 | 0 | 0 |
06/04/2021 |
23.30
|
707,700 | 23.30 | 25.40 | 21.70 | 0 | 0 | 0 |
05/04/2021 |
23.30
|
792,503 | 24.80 | 24.80 | 22.20 | 0 | 0 | 0 |
02/04/2021 |
24.80
|
704,800 | 25.90 | 26.10 | 24.80 | 0 | 0 | 0 |
01/04/2021 |
25.90
|
460,381 | 26.20 | 28 | 25.50 | 0 | 0 | 0 |
31/03/2021 |
26.20
|
667,038 | 27.50 | 27.50 | 25.70 | 0 | 0 | 0 |
30/03/2021 |
27.50
|
282,700 | 27.40 | 27.60 | 26.40 | 0 | 0 | 0 |
29/03/2021 |
27.40
|
436,982 | 26.60 | 29.10 | 26.60 | 0 | 0 | 0 |
26/03/2021 |
26.60
|
1,110,800 | 27.80 | 28.50 | 24.50 | 0 | 0 | 0 |
25/03/2021 |
27.80
|
861,201 | 29 | 32.30 | 27.80 | 0 | 0 | 0 |
24/03/2021 |
29
|
1,542,600 | 30 | 34.50 | 27 | 0 | 0 | 0 |
23/03/2021 |
30
|
1,544,162 | 26.10 | 30 | 28.50 | 0 | 500 | -0.0 |
22/03/2021 |
26.10
|
1,477,916 | 22.70 | 26.10 | 25 | 0 | 0 | 0 |
19/03/2021 |
22.70
|
1,098,700 | 19.80 | 22.70 | 21.80 | 0 | 0 | 0 |
18/03/2021 |
19.80
|
1,134,703 | 17.70 | 19.80 | 19.30 | 0 | 0 | 0 |
17/03/2021 |
17.70
|
647,706 | 15.40 | 17.70 | 15.60 | 1,000 | 0 | 0.0 |
16/03/2021 |
15.40
|
169,400 | 15 | 15.80 | 14.90 | 0 | 0 | 0 |
15/03/2021 |
15
|
46,000 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
12/03/2021 |
14.50
|
20,700 | 14.30 | 15 | 14.40 | 0 | 0 | 0 |
11/03/2021 |
14.30
|
12,700 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
10/03/2021 |
14.50
|
23,900 | 13.10 | 15.10 | 13.40 | 0 | 0 | 0 |
09/03/2021 |
13.10
|
8,700 | 13.30 | 13.50 | 13 | 0 | 0 | 0 |
08/03/2021 |
13.30
|
3,800 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
05/03/2021 |
13.50
|
4,800 | 14 | 14 | 12.60 | 0 | 0 | 0 |
04/03/2021 |
14
|
8,900 | 14.90 | 14.90 | 13 | 0 | 0 | 0 |
03/03/2021 |
14.90
|
100 | 13.20 | 14.90 | 14.90 | 0 | 0 | 0 |
02/03/2021 |
13.20
|
10,300 | 13.30 | 14.50 | 13 | 0 | 0 | 0 |
01/03/2021 |
13.30
|
2,000 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
26/02/2021 |
13.20
|
4,900 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
25/02/2021 |
13.30
|
600 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
24/02/2021 |
13.30
|
1,100 | 12.60 | 13.30 | 12.50 | 0 | 0 | 0 |
23/02/2021 |
12.60
|
900 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
22/02/2021 |
13.50
|
100 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
19/02/2021 |
13.60
|
2,600 | 13.20 | 13.70 | 13.20 | 0 | 0 | 0 |
18/02/2021 |
13.20
|
100 | 12.70 | 13.20 | 13.20 | 0 | 0 | 0 |
17/02/2021 |
12.70
|
6,600 | 13.60 | 13.60 | 12.60 | 0 | 0 | 0 |
09/02/2021 |
13.60
|
100 | 11.60 | 13.60 | 13.60 | 0 | 0 | 0 |
08/02/2021 |
11.60
|
1,600 | 12.90 | 13.10 | 11.60 | 0 | 0 | 0 |
05/02/2021 |
12.90
|
2,000 | 12.80 | 13.90 | 12.90 | 0 | 0 | 0 |