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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
21.65
|
106,600 | 20.24 | 21.65 | 21.35 | 0 | 6,500 | -0.2 |
05/02/2021 |
20.24
|
58,200 | 20.17 | 21.42 | 20.17 | 0 | 0 | 0 |
04/02/2021 |
20.17
|
7,900 | 20.21 | 20.32 | 19.21 | 0 | 0 | 0 |
03/02/2021 |
20.21
|
11,000 | 19.21 | 20.39 | 18.10 | 2,800 | 0 | 0.1 |
02/02/2021 |
19.21
|
23,700 | 18.80 | 19.21 | 18.76 | 0 | 0 | 0 |
01/02/2021 |
18.80
|
43,800 | 19.06 | 20.32 | 18.80 | 0 | 25,400 | -0.7 |
29/01/2021 |
19.06
|
95,600 | 18.25 | 19.36 | 17.73 | 0 | 27,900 | -0.7 |
28/01/2021 |
18.25
|
46,700 | 19.61 | 19.61 | 18.25 | 0 | 3,600 | -0.1 |
27/01/2021 |
19.61
|
32,400 | 21.05 | 21.09 | 19.61 | 2,800 | 7,600 | -0.1 |
26/01/2021 |
21.05
|
23,700 | 22.61 | 22.61 | 21.05 | 0 | 0 | 0 |
25/01/2021 |
22.61
|
35,500 | 24.31 | 24.34 | 22.61 | 0 | 0 | 0 |
22/01/2021 |
24.31
|
76,200 | 23.16 | 24.75 | 23.64 | 300 | 21,800 | -0.7 |
21/01/2021 |
23.16
|
157,700 | 21.65 | 23.16 | 22.09 | 100 | 13,300 | -0.4 |
20/01/2021 |
21.65
|
225,800 | 20.24 | 21.65 | 20.24 | 500 | 0 | 0.0 |
19/01/2021 |
20.24
|
195,900 | 18.95 | 20.24 | 18.10 | 0 | 0 | 0 |
18/01/2021 |
18.95
|
147,500 | 17.73 | 18.95 | 16.77 | 0 | 43,000 | -1.1 |
15/01/2021 |
17.73
|
126,400 | 18.03 | 19.28 | 17.36 | 0 | 68,900 | -1.7 |
14/01/2021 |
18.03
|
72,800 | 16.88 | 18.03 | 17.88 | 0 | 0 | 0 |
13/01/2021 |
16.88
|
84,300 | 15.81 | 16.88 | 16.25 | 0 | 0 | 0 |
12/01/2021 |
15.81
|
60,200 | 14.78 | 15.81 | 14.78 | 0 | 0 | 0 |
11/01/2021 |
14.78
|
45,400 | 14.18 | 14.78 | 14.41 | 0 | 2,500 | -0.0 |
08/01/2021 |
14.18
|
26,400 | 14.41 | 14.41 | 14.11 | 0 | 0 | 0 |
07/01/2021 |
14.41
|
29,900 | 14.11 | 14.41 | 14.04 | 1,000 | 0 | 0.0 |
06/01/2021 |
14.11
|
14,600 | 14.04 | 14.22 | 13.96 | 0 | 3,300 | -0.1 |
05/01/2021 |
14.04
|
16,600 | 14.07 | 14.18 | 13.93 | 0 | 0 | 0 |
04/01/2021 |
14.07
|
19,500 | 13.96 | 14.07 | 13.96 | 1,000 | 0 | 0.0 |
31/12/2020 |
13.96
|
10,940 | 14.00 | 14.00 | 13.74 | 170 | 30 | 0.0 |
30/12/2020 |
14.00
|
15,680 | 13.96 | 14.18 | 13.96 | 10 | 0 | 0 |
29/12/2020 |
13.96
|
24,830 | 13.81 | 14.18 | 13.59 | 300 | 1,700 | -0.0 |
28/12/2020 |
13.81
|
19,570 | 14.04 | 14.04 | 13.81 | 100 | 390 | -0.0 |
25/12/2020 |
14.04
|
17,270 | 14.04 | 14.04 | 13.67 | 0 | 0 | 0 |
24/12/2020 |
14.04
|
18,070 | 14.41 | 14.70 | 13.89 | 0 | 20 | -0.0 |
23/12/2020 |
14.41
|
45,250 | 14.55 | 14.70 | 14.41 | 0 | 40 | -0.0 |
22/12/2020 |
14.55
|
30,910 | 14.70 | 14.70 | 14.41 | 200 | 0 | 0.0 |
21/12/2020 |
14.70
|
39,660 | 14.04 | 14.96 | 14.04 | 0 | 0 | 0 |
18/12/2020 |
14.04
|
37,100 | 13.96 | 14.11 | 13.89 | 0 | 0 | 0 |
17/12/2020 |
13.96
|
69,290 | 13.52 | 14.04 | 13.67 | 0 | 6,440 | -0.1 |
16/12/2020 |
13.52
|
18,510 | 13.37 | 13.52 | 13.30 | 0 | 0 | 0 |
15/12/2020 |
13.37
|
31,770 | 13.37 | 13.37 | 13.26 | 280 | 990 | -0.0 |
14/12/2020 |
13.37
|
27,590 | 13.00 | 13.37 | 12.71 | 0 | 0 | 0 |
11/12/2020 |
13.00
|
5,050 | 12.93 | 13.22 | 12.93 | 0 | 0 | 0 |
10/12/2020 |
12.93
|
42,450 | 13.45 | 13.45 | 12.93 | 0 | 0 | 0 |
09/12/2020 |
13.45
|
33,800 | 13.08 | 13.48 | 13.08 | 0 | 0 | 0 |
08/12/2020 |
13.08
|
104,120 | 13.08 | 13.15 | 12.71 | 0 | 87,900 | -1.5 |
07/12/2020 |
13.08
|
56,240 | 12.63 | 13.11 | 12.63 | 980 | 0 | 0.0 |
04/12/2020 |
12.63
|
43,710 | 12.45 | 12.82 | 12.56 | 10 | 0 | 0.0 |
03/12/2020 |
12.45
|
13,460 | 12.08 | 12.52 | 12.12 | 0 | 0 | 0 |
02/12/2020 |
12.08
|
72,450 | 12.74 | 12.74 | 12.08 | 110 | 0 | 0.0 |
01/12/2020 |
12.74
|
34,460 | 12.04 | 12.74 | 12.04 | 0 | 0 | 0 |
30/11/2020 |
12.04
|
39,830 | 12.00 | 12.12 | 12.04 | 0 | 0 | 0 |
27/11/2020 |
12.00
|
5,530 | 12.08 | 12.08 | 12.00 | 0 | 0 | 0 |
26/11/2020 |
12.08
|
23,230 | 12.00 | 12.08 | 11.93 | 0 | 150 | -0.0 |
25/11/2020 |
12.00
|
6,600 | 12.08 | 12.12 | 12.00 | 600 | 0 | 0.0 |
24/11/2020 |
12.08
|
5,630 | 12.04 | 12.08 | 11.97 | 0 | 0 | 0 |
23/11/2020 |
12.04
|
27,880 | 12.04 | 12.19 | 11.82 | 0 | 0 | 0 |
20/11/2020 |
12.04
|
22,860 | 12.04 | 12.04 | 11.93 | 0 | 0 | 0 |
19/11/2020 |
12.04
|
30,100 | 11.97 | 12.04 | 11.89 | 0 | 0 | 0 |
18/11/2020 |
11.97
|
10,070 | 11.93 | 12.08 | 11.93 | 0 | 0 | 0 |
17/11/2020 |
11.93
|
18,540 | 11.89 | 12.12 | 11.93 | 2,040 | 0 | 0.0 |
16/11/2020 |
11.89
|
29,130 | 11.75 | 12.08 | 11.75 | 40 | 0 | 0.0 |
13/11/2020 |
11.75
|
47,990 | 12.00 | 12.04 | 11.67 | 40 | 0 | 0.0 |
12/11/2020 |
12.00
|
5,370 | 12.04 | 12.30 | 12.00 | 40 | 0 | 0.0 |
11/11/2020 |
12.04
|
8,560 | 12.04 | 12.37 | 11.82 | 40 | 0 | 0.0 |
10/11/2020 |
12.04
|
34,370 | 12.04 | 12.04 | 11.86 | 440 | 28,760 | -0.5 |
09/11/2020 |
12.04
|
5,230 | 12.08 | 12.34 | 11.75 | 40 | 0 | 0.0 |
06/11/2020 |
12.08
|
140 | 11.89 | 12.08 | 11.93 | 0 | 0 | 0 |
05/11/2020 |
11.89
|
4,460 | 12.12 | 12.12 | 11.89 | 20 | 0 | 0.0 |
04/11/2020 |
12.12
|
270 | 12.08 | 12.12 | 12.08 | 0 | 0 | 0 |
03/11/2020 |
12.08
|
16,510 | 12.04 | 12.08 | 11.82 | 0 | 8,000 | -0.1 |
02/11/2020 |
12.04
|
18,690 | 12.04 | 12.04 | 11.75 | 0 | 7,250 | -0.1 |
30/10/2020 |
12.04
|
1,390 | 12.12 | 12.12 | 11.97 | 0 | 0 | 0 |
29/10/2020 |
12.12
|
14,200 | 11.89 | 12.12 | 11.67 | 0 | 150 | -0.0 |
28/10/2020 |
11.89
|
10,740 | 12.12 | 12.12 | 11.82 | 0 | 1,900 | -0.0 |
27/10/2020 |
12.12
|
11,180 | 12.19 | 12.26 | 12.12 | 0 | 3,980 | -0.1 |
26/10/2020 |
12.19
|
45,200 | 12.34 | 12.49 | 12.19 | 0 | 1,600 | -0.0 |
23/10/2020 |
12.34
|
4,210 | 12.37 | 12.37 | 12.23 | 0 | 0 | 0 |
22/10/2020 |
12.37
|
16,740 | 12.23 | 12.41 | 11.93 | 0 | 1,000 | -0.0 |
21/10/2020 |
12.23
|
12,300 | 12.12 | 12.41 | 12.12 | 0 | 0 | 0 |
20/10/2020 |
12.12
|
10,260 | 12.15 | 12.41 | 12.12 | 0 | 0 | 0 |
19/10/2020 |
12.15
|
12,810 | 12.19 | 12.19 | 11.89 | 0 | 0 | 0 |
16/10/2020 |
12.19
|
520 | 12.34 | 12.34 | 12.19 | 0 | 0 | 0 |
15/10/2020 |
12.34
|
10,290 | 12.34 | 12.49 | 12.12 | 1,500 | 1,420 | 0.0 |
14/10/2020 |
12.34
|
7,620 | 12.34 | 12.45 | 12.34 | 0 | 40 | -0.0 |
13/10/2020 |
12.34
|
18,290 | 12.26 | 12.34 | 12.19 | 0 | 20 | -0.0 |
12/10/2020 |
12.26
|
5,940 | 12.49 | 12.49 | 12.19 | 0 | 0 | 0 |
09/10/2020 |
12.49
|
9,340 | 12.56 | 12.56 | 12.04 | 0 | 0 | 0 |
08/10/2020 |
12.56
|
67,680 | 12.30 | 12.60 | 11.97 | 100 | 8,330 | -0.1 |
07/10/2020 |
12.30
|
28,030 | 12.12 | 12.41 | 11.82 | 0 | 0 | 0 |
06/10/2020 |
12.12
|
30,930 | 12.08 | 12.41 | 12.12 | 0 | 0 | 0 |
05/10/2020 |
12.08
|
11,900 | 11.82 | 12.08 | 11.93 | 0 | 0 | 0 |
02/10/2020 |
11.82
|
34,990 | 12.15 | 12.15 | 11.82 | 0 | 11,950 | -0.2 |
01/10/2020 |
12.15
|
10,610 | 12.19 | 12.23 | 12.04 | 0 | 0 | 0 |
30/09/2020 |
12.19
|
2,910 | 12.12 | 12.19 | 12.04 | 0 | 0 | 0 |
29/09/2020 |
12.12
|
16,520 | 12.15 | 12.19 | 11.97 | 2,180 | 0 | 0.0 |
28/09/2020 |
12.15
|
3,400 | 12.30 | 12.34 | 12.15 | 0 | 430 | -0.0 |
25/09/2020 |
12.30
|
4,190 | 12.34 | 12.41 | 12.26 | 0 | 0 | 0 |
24/09/2020 |
12.34
|
3,880 | 12.34 | 12.34 | 12.26 | 0 | 0 | 0 |
23/09/2020 |
12.34
|
5,140 | 12.34 | 12.41 | 12.30 | 0 | 0 | 0 |
22/09/2020 |
12.34
|
12,260 | 12.56 | 12.56 | 12.19 | 0 | 0 | 0 |
21/09/2020 |
12.56
|
15,630 | 12.34 | 12.63 | 12.34 | 40 | 0 | 0.0 |