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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
16.85
|
27,100 | 16.99 | 17.18 | 16.23 | 0 | 0 | 0 |
05/02/2021 |
16.99
|
17,100 | 17.09 | 17.18 | 16.99 | 0 | 0 | 0 |
04/02/2021 |
17.09
|
24,400 | 16.80 | 17.13 | 16.70 | 0 | 0 | 0 |
03/02/2021 |
16.80
|
42,600 | 16.51 | 17.18 | 16.51 | 0 | 0 | 0 |
02/02/2021 |
16.51
|
14,300 | 16.04 | 16.51 | 15.46 | 0 | 0 | 0 |
01/02/2021 |
16.04
|
20,000 | 16.04 | 16.51 | 15.32 | 0 | 0 | 0 |
29/01/2021 |
16.04
|
40,900 | 15.99 | 16.23 | 15.18 | 0 | 0 | 0 |
28/01/2021 |
15.99
|
158,200 | 17.18 | 17.18 | 15.99 | 0 | 0 | 0 |
27/01/2021 |
17.18
|
135,000 | 17.18 | 17.37 | 16.61 | 0 | 0 | 0 |
26/01/2021 |
17.18
|
44,800 | 17.66 | 18.04 | 17.18 | 0 | 0 | 0 |
25/01/2021 |
17.66
|
81,300 | 17.56 | 17.75 | 17.13 | 0 | 0 | 0 |
22/01/2021 |
17.56
|
84,300 | 17.90 | 17.90 | 17.37 | 0 | 0 | 0 |
21/01/2021 |
17.90
|
60,700 | 17.66 | 18.09 | 17.28 | 0 | 0 | 0 |
20/01/2021 |
17.66
|
118,900 | 17.18 | 17.66 | 16.66 | 0 | 0 | 0 |
19/01/2021 |
17.18
|
235,100 | 18.42 | 18.42 | 17.13 | 0 | 0 | 0 |
18/01/2021 |
18.42
|
171,700 | 18.56 | 18.61 | 18.14 | 4,900 | 0 | 0.1 |
15/01/2021 |
18.56
|
70,000 | 18.37 | 19.09 | 18.28 | 0 | 0 | 0 |
14/01/2021 |
18.37
|
81,300 | 18.14 | 18.61 | 18.14 | 0 | 0 | 0 |
13/01/2021 |
18.14
|
197,300 | 17.71 | 18.76 | 17.80 | 0 | 0 | 0 |
12/01/2021 |
17.71
|
115,100 | 17.37 | 17.75 | 17.42 | 1,300 | 0 | 0.0 |
11/01/2021 |
17.37
|
138,300 | 17.28 | 17.66 | 17.18 | 0 | 0 | 0 |
08/01/2021 |
17.28
|
151,600 | 17.51 | 17.66 | 17.18 | 0 | 0 | 0 |
07/01/2021 |
17.51
|
139,900 | 17.56 | 17.94 | 17.42 | 0 | 0 | 0 |
06/01/2021 |
17.56
|
144,700 | 17.90 | 18.14 | 17.47 | 0 | 0 | 0 |
05/01/2021 |
17.90
|
288,700 | 16.94 | 18.09 | 16.94 | 0 | 0 | 0 |
04/01/2021 |
16.94
|
250,800 | 16.99 | 17.18 | 16.80 | 0 | 4,000 | -0.1 |
31/12/2020 |
16.99
|
247,510 | 17.32 | 17.47 | 16.42 | 0 | 12,530 | -0.2 |
30/12/2020 |
17.32
|
196,390 | 17.32 | 18.14 | 17.28 | 300 | 0 | 0.0 |
29/12/2020 |
17.32
|
294,820 | 16.23 | 17.32 | 16.61 | 0 | 0 | 0 |
28/12/2020 |
16.23
|
1,010,610 | 15.27 | 16.32 | 15.75 | 16,530 | 0 | 0.3 |
25/12/2020 |
15.27
|
274,140 | 15.37 | 15.80 | 14.79 | 0 | 0 | 0 |
24/12/2020 |
15.37
|
37,780 | 15.37 | 15.75 | 15.08 | 0 | 0 | 0 |
23/12/2020 |
15.37
|
180,400 | 14.99 | 15.94 | 14.89 | 0 | 500 | -0.0 |
22/12/2020 |
14.99
|
30,250 | 15.03 | 15.08 | 14.79 | 0 | 0 | 0 |
21/12/2020 |
15.03
|
25,550 | 14.89 | 15.08 | 14.79 | 0 | 0 | 0 |
18/12/2020 |
14.89
|
39,070 | 14.89 | 15.13 | 14.79 | 500 | 0 | 0.0 |
17/12/2020 |
14.89
|
151,260 | 15.18 | 15.27 | 14.70 | 0 | 0 | 0 |
16/12/2020 |
15.18
|
126,400 | 14.99 | 15.37 | 14.84 | 0 | 0 | 0 |
15/12/2020 |
14.99
|
104,210 | 15.08 | 15.37 | 14.89 | 0 | 0 | 0 |
14/12/2020 |
15.08
|
36,420 | 15.27 | 15.27 | 15.03 | 0 | 0 | 0 |
11/12/2020 |
15.27
|
32,080 | 15.27 | 15.56 | 15.08 | 0 | 0 | 0 |
10/12/2020 |
15.27
|
30,980 | 15.27 | 15.61 | 14.99 | 2,400 | 0 | 0.0 |
09/12/2020 |
15.27
|
156,880 | 14.89 | 15.46 | 14.89 | 0 | 0 | 0 |
08/12/2020 |
14.89
|
124,280 | 14.89 | 15.27 | 14.51 | 0 | 0 | 0 |
07/12/2020 |
14.89
|
48,990 | 14.70 | 14.94 | 14.56 | 0 | 0 | 0 |
04/12/2020 |
14.70
|
35,660 | 14.70 | 14.79 | 14.22 | 0 | 0 | 0 |
03/12/2020 |
14.70
|
86,780 | 14.79 | 14.79 | 14.22 | 0 | 0 | 0 |
02/12/2020 |
14.79
|
32,640 | 14.75 | 14.89 | 14.32 | 100 | 0 | 0.0 |
01/12/2020 |
14.75
|
32,050 | 14.65 | 14.79 | 14.51 | 0 | 800 | -0.0 |
30/11/2020 |
14.65
|
35,780 | 14.51 | 14.99 | 14.51 | 0 | 0 | 0 |
27/11/2020 |
14.51
|
25,500 | 14.32 | 14.99 | 14.36 | 0 | 0 | 0 |
26/11/2020 |
14.32
|
13,910 | 14.32 | 14.41 | 14.22 | 0 | 30 | -0.0 |
25/11/2020 |
14.32
|
26,820 | 14.32 | 14.41 | 14.22 | 0 | 0 | 0 |
24/11/2020 |
14.32
|
21,870 | 14.32 | 14.32 | 14.13 | 0 | 0 | 0 |
23/11/2020 |
14.32
|
44,780 | 14.08 | 14.51 | 14.08 | 0 | 0 | 0 |
20/11/2020 |
14.08
|
33,640 | 14.08 | 14.08 | 13.94 | 0 | 0 | 0 |
19/11/2020 |
14.08
|
24,120 | 14.03 | 14.22 | 13.94 | 0 | 0 | 0 |
18/11/2020 |
14.03
|
105,250 | 14.41 | 14.41 | 13.98 | 0 | 0 | 0 |
17/11/2020 |
14.41
|
12,140 | 14.17 | 14.60 | 14.22 | 0 | 0 | 0 |
16/11/2020 |
14.17
|
26,400 | 14.13 | 14.32 | 14.13 | 0 | 0 | 0 |
13/11/2020 |
14.13
|
502,290 | 14.65 | 14.79 | 13.65 | 5,010 | 496,200 | -7.1 |
12/11/2020 |
14.65
|
30,980 | 14.65 | 14.65 | 14.41 | 20 | 10,000 | -0.2 |
11/11/2020 |
14.65
|
8,900 | 14.65 | 14.94 | 14.60 | 0 | 4,820 | -0.1 |
10/11/2020 |
14.65
|
33,050 | 14.65 | 14.94 | 14.60 | 10 | 22,650 | -0.3 |
09/11/2020 |
14.65
|
20,610 | 15.03 | 15.18 | 14.60 | 20 | 9,200 | -0.1 |
06/11/2020 |
15.03
|
7,140 | 15.08 | 15.08 | 14.65 | 150 | 5,000 | -0.1 |
05/11/2020 |
15.08
|
18,520 | 15.22 | 15.22 | 14.36 | 60 | 10,000 | -0.2 |
04/11/2020 |
15.22
|
4,840 | 15.18 | 15.22 | 14.60 | 20 | 0 | 0.0 |
03/11/2020 |
15.18
|
55,730 | 15.41 | 15.41 | 14.79 | 130 | 50,000 | -0.8 |
02/11/2020 |
15.41
|
2,920 | 15.56 | 15.56 | 14.60 | 10 | 0 | 0.0 |
30/10/2020 |
15.56
|
9,330 | 15.13 | 15.70 | 14.99 | 4,890 | 0 | 0.1 |
29/10/2020 |
15.13
|
6,790 | 15.41 | 15.41 | 15.08 | 0 | 0 | 0 |
28/10/2020 |
15.41
|
6,160 | 15.56 | 15.56 | 14.99 | 110 | 0 | 0.0 |
27/10/2020 |
15.56
|
1,050 | 15.75 | 15.89 | 15.27 | 10 | 0 | 0.0 |
26/10/2020 |
15.75
|
20,180 | 15.27 | 15.75 | 15.27 | 540 | 0 | 0.0 |
23/10/2020 |
15.27
|
24,770 | 15.46 | 15.84 | 15.27 | 0 | 0 | 0 |
22/10/2020 |
15.46
|
3,560 | 15.27 | 15.46 | 15.27 | 0 | 0 | 0 |
21/10/2020 |
15.27
|
33,470 | 15.27 | 15.75 | 15.03 | 10 | 0 | 0.0 |
20/10/2020 |
15.27
|
16,860 | 15.46 | 15.56 | 14.79 | 10 | 0 | 0.0 |
19/10/2020 |
15.46
|
4,540 | 15.27 | 15.61 | 15.27 | 10 | 0 | 0.0 |
16/10/2020 |
15.27
|
24,110 | 15.75 | 15.75 | 15.27 | 0 | 0 | 0 |
15/10/2020 |
15.75
|
9,480 | 15.75 | 15.75 | 15.37 | 0 | 0 | 0 |
14/10/2020 |
15.75
|
6,280 | 15.61 | 15.75 | 15.75 | 0 | 0 | 0 |
13/10/2020 |
15.61
|
37,200 | 15.61 | 15.61 | 15.27 | 10 | 0 | 0.0 |
12/10/2020 |
15.61
|
46,580 | 15.84 | 15.84 | 15.18 | 0 | 0 | 0 |
09/10/2020 |
15.84
|
7,660 | 15.84 | 15.94 | 15.46 | 0 | 0 | 0 |
08/10/2020 |
15.84
|
6,020 | 15.75 | 15.84 | 15.65 | 0 | 0 | 0 |
07/10/2020 |
15.75
|
19,870 | 15.84 | 15.84 | 15.46 | 0 | 0 | 0 |
06/10/2020 |
15.84
|
35,890 | 15.94 | 15.94 | 15.27 | 10 | 0 | 0.0 |
05/10/2020 |
15.94
|
10,670 | 15.32 | 16.08 | 15.41 | 20 | 0 | 0.0 |
02/10/2020 |
15.32
|
22,390 | 15.75 | 16.04 | 15.27 | 0 | 0 | 0 |
01/10/2020 |
15.75
|
27,700 | 15.80 | 15.80 | 15.65 | 0 | 0 | 0 |
30/09/2020 |
15.80
|
12,470 | 15.89 | 16.89 | 15.65 | 110 | 0 | 0.0 |
29/09/2020 |
15.89
|
13,380 | 15.94 | 15.94 | 15.75 | 0 | 0 | 0 |
28/09/2020 |
15.94
|
13,050 | 15.80 | 16.18 | 15.75 | 10 | 0 | 0.0 |
25/09/2020 |
15.80
|
5,220 | 15.94 | 15.94 | 15.80 | 0 | 0 | 0 |
24/09/2020 |
15.94
|
33,080 | 15.84 | 16.23 | 15.61 | 10 | 0 | 0.0 |
23/09/2020 |
15.84
|
30,120 | 16.13 | 16.13 | 15.70 | 0 | 0 | 0 |
22/09/2020 |
16.13
|
6,760 | 16.23 | 16.37 | 15.84 | 0 | 0 | 0 |
21/09/2020 |
16.23
|
41,960 | 15.75 | 16.32 | 15.94 | 0 | 0 | 0 |