Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.50 | 3.55% | 49,300 | 1,500 | 0.0 |
14.10
14.80
14.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.68% | 121,000 | 3,400 | 0.0 |
14.10
14.90
14.60
|
3 tháng
(2024-06-20) |
-0.70 | -4.58% | 285,600 | 6,300 | 0.1 |
14.10
15.60
14.60
|
6 tháng
(2024-03-22) |
-1.08 | -6.89% | 807,616 | 137,400 | 2.3 |
14.10
16.80
14.60
|
12 tháng
(2023-09-25) |
0.23 | 1.58% | 1,642,730 | 424,000 | 6.6 |
13.07
16.80
14.60
|
24 tháng
(2022-09-29) |
1.02 | 7.48% | 2,535,391 | 591,200 | 8.8 |
8.48
16.80
14.60
|
36 tháng
(2021-10-04) |
-3.73 | -20.36% | 6,809,239 | 1,197,100 | 22.3 |
8.48
21.11
14.60
|
60 tháng
(2020-11-06) |
0.17 | 1.15% | 18,809,791 | 1,198,000 | 22.3 |
8.48
21.88
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
17.38
|
24,300 | 17.77 | 17.77 | 17.15 | 0 | 0 | 0 |
04/02/2021 |
17.38
|
18,600 | 17.46 | 17.46 | 17.23 | 0 | 0 | 0 |
03/02/2021 |
17.77
|
18,000 | 17.00 | 17.85 | 17.00 | 0 | 0 | 0 |
02/02/2021 |
16.92
|
18,500 | 16.69 | 17.00 | 16.06 | 0 | 0 | 0 |
01/02/2021 |
16.30
|
33,100 | 17.15 | 17.46 | 16.22 | 0 | 0 | 0 |
29/01/2021 |
17.15
|
32,800 | 14.90 | 18.08 | 14.82 | 0 | 0 | 0 |
28/01/2021 |
16.45
|
101,600 | 17.46 | 17.46 | 16.45 | 0 | 100 | -0.0 |
27/01/2021 |
18.24
|
65,800 | 18.70 | 18.78 | 17.69 | 5,000 | 0 | 0.1 |
26/01/2021 |
18.63
|
78,900 | 19.56 | 19.56 | 18.63 | 1,000 | 0 | 0.0 |
25/01/2021 |
19.48
|
63,800 | 19.71 | 19.71 | 19.09 | 0 | 0 | 0 |
22/01/2021 |
19.63
|
71,600 | 19.94 | 19.94 | 19.09 | 0 | 0 | 0 |
21/01/2021 |
19.87
|
71,300 | 20.18 | 20.26 | 19.40 | 3,300 | 0 | 0.1 |
20/01/2021 |
19.79
|
43,200 | 19.56 | 19.79 | 18.24 | 0 | 0 | 0 |
19/01/2021 |
19.56
|
177,800 | 21.73 | 21.73 | 19.48 | 700 | 0 | 0.0 |
18/01/2021 |
21.57
|
110,700 | 21.34 | 21.73 | 20.80 | 0 | 0 | 0 |
15/01/2021 |
21.34
|
156,100 | 21.34 | 21.96 | 20.72 | 0 | 0 | 0 |
14/01/2021 |
21.34
|
73,500 | 21.65 | 21.88 | 20.95 | 0 | 600 | -0.0 |
13/01/2021 |
21.88
|
157,000 | 21.11 | 22.66 | 21.11 | 0 | 100 | -0.0 |
12/01/2021 |
20.95
|
299,000 | 19.87 | 21.34 | 19.87 | 0 | 200 | -0.0 |
11/01/2021 |
19.87
|
156,900 | 18.94 | 19.94 | 18.94 | 0 | 0 | 0 |
08/01/2021 |
18.94
|
248,000 | 20.18 | 20.88 | 18.94 | 400 | 0 | 0.0 |
07/01/2021 |
20.18
|
130,200 | 19.87 | 20.33 | 18.70 | 100 | 0 | 0.0 |
06/01/2021 |
19.94
|
221,400 | 19.40 | 20.95 | 19.32 | 0 | 0 | 0 |
05/01/2021 |
19.17
|
299,600 | 17.46 | 19.17 | 17.46 | 0 | 0 | 0 |
04/01/2021 |
17.46
|
313,500 | 16.14 | 17.46 | 15.91 | 0 | 0 | 0 |
31/12/2020 |
15.91
|
69,700 | 15.91 | 15.91 | 15.52 | 200 | 0 | 0.0 |
30/12/2020 |
15.91
|
41,300 | 16.14 | 16.14 | 15.68 | 0 | 0 | 0 |
29/12/2020 |
16.30
|
33,400 | 16.69 | 16.92 | 16.22 | 0 | 0 | 0 |
28/12/2020 |
16.37
|
189,300 | 15.52 | 17.07 | 15.13 | 200 | 0 | 0.0 |
25/12/2020 |
15.52
|
134,100 | 14.82 | 15.99 | 14.82 | 1,800 | 0 | 0.0 |
24/12/2020 |
15.13
|
27,800 | 15.52 | 15.91 | 14.75 | 100 | 0 | 0.0 |
23/12/2020 |
15.44
|
197,700 | 14.75 | 15.52 | 14.59 | 0 | 1,300 | -0.0 |
22/12/2020 |
14.75
|
82,300 | 14.59 | 14.75 | 14.59 | 0 | 0 | 0 |
21/12/2020 |
14.75
|
17,200 | 14.75 | 14.75 | 14.43 | 0 | 1,500 | -0.0 |
18/12/2020 |
14.75
|
9,200 | 14.59 | 14.75 | 14.59 | 3,400 | 0 | 0.1 |
17/12/2020 |
14.43
|
3,300 | 14.59 | 14.67 | 14.43 | 0 | 0 | 0 |
16/12/2020 |
14.75
|
1,500 | 14.43 | 14.98 | 14.43 | 0 | 0 | 0 |
15/12/2020 |
14.51
|
8,000 | 14.67 | 14.67 | 14.51 | 0 | 0 | 0 |
14/12/2020 |
14.75
|
800 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
11/12/2020 |
14.75
|
10,500 | 14.75 | 14.75 | 14.59 | 0 | 0 | 0 |
10/12/2020 |
14.75
|
22,500 | 14.75 | 14.82 | 14.75 | 0 | 0 | 0 |
09/12/2020 |
14.75
|
17,800 | 14.67 | 14.90 | 14.67 | 0 | 0 | 0 |
08/12/2020 |
15.06
|
8,100 | 15.06 | 15.06 | 14.75 | 0 | 0 | 0 |
07/12/2020 |
15.13
|
24,300 | 14.59 | 15.13 | 14.59 | 0 | 0 | 0 |
04/12/2020 |
15.06
|
2,000 | 14.36 | 15.06 | 14.36 | 0 | 0 | 0 |
03/12/2020 |
15.06
|
42,100 | 14.90 | 15.29 | 14.90 | 600 | 0 | 0.0 |
02/12/2020 |
14.90
|
27,900 | 14.59 | 15.13 | 14.51 | 0 | 0 | 0 |
01/12/2020 |
14.75
|
38,900 | 14.36 | 14.98 | 14.28 | 5,000 | 5,000 | 0.0 |
30/11/2020 |
14.28
|
16,500 | 15.13 | 15.13 | 13.97 | 1,700 | 0 | 0.0 |
27/11/2020 |
14.67
|
16,700 | 14.75 | 14.75 | 14.05 | 0 | 0 | 0 |
26/11/2020 |
14.12
|
8,700 | 14.05 | 14.12 | 14.05 | 0 | 0 | 0 |
25/11/2020 |
14.43
|
20,300 | 15.44 | 15.44 | 14.36 | 0 | 0 | 0 |
24/11/2020 |
15.21
|
18,600 | 15.13 | 15.29 | 15.13 | 0 | 0 | 0 |
23/11/2020 |
15.68
|
162,000 | 15.13 | 15.68 | 14.75 | 20,000 | 0 | 0.4 |
20/11/2020 |
15.13
|
82,600 | 14.67 | 15.37 | 14.67 | 13,600 | 0 | 0.3 |
19/11/2020 |
13.97
|
57,700 | 13.35 | 13.97 | 13.35 | 6,000 | 0 | 0.1 |
18/11/2020 |
13.35
|
69,700 | 13.12 | 13.35 | 12.65 | 10,100 | 0 | 0.2 |
17/11/2020 |
12.80
|
17,200 | 12.73 | 12.80 | 12.18 | 0 | 0 | 0 |
16/11/2020 |
12.65
|
25,800 | 12.42 | 12.80 | 12.42 | 2,800 | 0 | 0.0 |
13/11/2020 |
12.26
|
73,300 | 11.72 | 12.80 | 11.72 | 3,000 | 0 | 0.0 |
12/11/2020 |
11.64
|
52,900 | 11.80 | 11.80 | 11.33 | 0 | 0 | 0 |
11/11/2020 |
11.80
|
50,900 | 12.42 | 12.42 | 11.80 | 0 | 0 | 0 |
10/11/2020 |
13.04
|
6,600 | 13.50 | 13.50 | 13.04 | 1,600 | 0 | 0.0 |
09/11/2020 |
13.04
|
44,400 | 13.58 | 13.58 | 13.04 | 0 | 0 | 0 |
06/11/2020 |
14.43
|
83,500 | 15.52 | 15.52 | 13.12 | 0 | 0 | 0 |