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) |
0.32 | 7.48% | 61,466,600 | -10,121,496 | -46.9 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 138,729,100 | -9,630,323 | -44.1 |
3.65
4.82
4.60
|
3 tháng
(2024-06-21) |
-0.28 | -5.74% | 199,026,000 | -5,771,523 | -24.6 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 378,036,700 | 770,986 | 5.8 |
3.65
5.30
4.60
|
12 tháng
(2023-09-25) |
0.90 | 24.32% | 916,480,800 | -1,649,134 | -3.3 |
3.35
5.37
4.60
|
24 tháng
(2022-09-30) |
-1.02 | -18.15% | 1,996,919,100 | 2,911,426 | 24.9 |
3.35
5.62
4.60
|
36 tháng
(2021-10-05) |
-2.61 | -36.20% | 4,670,997,500 | 7,512,526 | 46.8 |
3.35
13.65
4.60
|
60 tháng
(2019-10-16) |
-10.60 | -69.74% | 6,884,550,080 | 15,751,276 | 158.2 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
10.45
|
4,869,800 | 11.10 | 11.20 | 10.35 | 80,600 | 0 | 0.9 |
05/02/2021 |
11.10
|
3,023,200 | 11.10 | 11.20 | 11 | 30,400 | 2,700 | 0.3 |
04/02/2021 |
11.10
|
3,582,300 | 11.20 | 11.30 | 11 | 21,000 | 285,000 | -2.9 |
03/02/2021 |
11.20
|
5,012,200 | 10.65 | 11.20 | 10.50 | 7,000 | 617,100 | -6.6 |
02/02/2021 |
10.65
|
5,370,500 | 10.45 | 10.85 | 10.05 | 2,700 | 320,200 | -3.3 |
01/02/2021 |
10.45
|
6,529,000 | 11.20 | 11.20 | 10.45 | 112,500 | 414,800 | -3.3 |
29/01/2021 |
11.20
|
7,109,900 | 11.20 | 11.60 | 10.50 | 185,500 | 106,600 | 0.8 |
28/01/2021 |
11.20
|
6,385,700 | 12 | 12 | 11.20 | 286,800 | 85,000 | 2.3 |
27/01/2021 |
12
|
8,370,000 | 12.70 | 12.70 | 11.85 | 430,100 | 500 | 5.2 |
26/01/2021 |
12.70
|
7,284,500 | 13.55 | 13.55 | 12.65 | 170,400 | 39,800 | 1.7 |
25/01/2021 |
13.55
|
7,903,600 | 14.30 | 14.30 | 13.45 | 42,500 | 343,100 | -4.1 |
22/01/2021 |
14.30
|
7,622,300 | 14.75 | 14.75 | 13.95 | 78,700 | 388,200 | -4.4 |
21/01/2021 |
14.75
|
6,469,000 | 14 | 14.75 | 13.95 | 243,000 | 1,200 | 3.4 |
20/01/2021 |
14
|
10,757,300 | 14.45 | 14.45 | 13.45 | 508,900 | 105,000 | 5.6 |
19/01/2021 |
14.45
|
10,866,200 | 15.50 | 15.55 | 14.45 | 19,000 | 32,900 | -0.2 |
18/01/2021 |
15.50
|
7,795,500 | 15.75 | 16 | 15.50 | 72,600 | 197,000 | -2.0 |
15/01/2021 |
15.75
|
18,895,400 | 15.55 | 16 | 15.45 | 249,100 | 44,700 | 3.2 |
14/01/2021 |
15.55
|
11,250,500 | 16 | 16 | 15.35 | 230,900 | 72,200 | 2.5 |
13/01/2021 |
16
|
10,938,000 | 16.10 | 16.50 | 15.60 | 106,600 | 90,500 | 0.3 |
12/01/2021 |
16.10
|
11,885,000 | 16.30 | 16.30 | 15.50 | 130,500 | 67,600 | 1.0 |
11/01/2021 |
16.30
|
19,443,500 | 16.95 | 16.95 | 15.95 | 135,300 | 89,000 | 0.7 |
08/01/2021 |
16.95
|
14,529,100 | 17.20 | 17.50 | 16.20 | 62,600 | 277,100 | -3.6 |
07/01/2021 |
17.20
|
13,280,200 | 16.10 | 17.20 | 16.40 | 204,100 | 9,900 | 3.3 |
06/01/2021 |
16.10
|
9,919,300 | 15.55 | 16.35 | 15.55 | 186,800 | 34,000 | 2.5 |
05/01/2021 |
15.55
|
12,364,800 | 14.90 | 15.60 | 14.90 | 244,800 | 0 | 3.8 |
04/01/2021 |
14.90
|
5,963,100 | 14.55 | 15.10 | 14.60 | 198,500 | 1,900 | 2.9 |
31/12/2020 |
14.55
|
3,180,860 | 14.55 | 14.65 | 14.45 | 55,130 | 57,520 | -0.0 |
30/12/2020 |
14.55
|
5,595,410 | 14.20 | 14.90 | 14.30 | 16,190 | 24,890 | -0.1 |
29/12/2020 |
14.20
|
5,173,740 | 14.20 | 14.30 | 14.10 | 38,000 | 0 | 0.5 |
28/12/2020 |
14.20
|
6,989,460 | 14.20 | 14.70 | 14.10 | 52,160 | 59,980 | -0.1 |
25/12/2020 |
14.20
|
8,284,410 | 14.20 | 14.45 | 14.05 | 5,860 | 12,260 | -0.1 |
24/12/2020 |
14.20
|
5,643,380 | 14.75 | 14.75 | 13.80 | 5,000 | 57,240 | -0.7 |
23/12/2020 |
14.75
|
4,999,040 | 14.90 | 15.40 | 14.55 | 37,290 | 67,940 | -0.4 |
22/12/2020 |
14.90
|
5,433,790 | 14.65 | 15.10 | 14.35 | 45,230 | 6,020 | 0.6 |
21/12/2020 |
14.65
|
8,956,370 | 14.60 | 14.75 | 14.10 | 57,240 | 211,690 | -2.2 |
18/12/2020 |
14.60
|
5,541,470 | 14.60 | 14.95 | 14.30 | 7,000 | 230,760 | -3.3 |
17/12/2020 |
14.60
|
4,597,430 | 15.20 | 15.35 | 14.15 | 0 | 53,520 | -0.8 |
16/12/2020 |
15.20
|
8,313,560 | 14.25 | 15.20 | 14.25 | 148,060 | 10,000 | 2.0 |
15/12/2020 |
14.25
|
5,863,690 | 14.40 | 14.50 | 14.15 | 34,470 | 31,630 | 0.0 |
14/12/2020 |
14.40
|
2,983,800 | 14.45 | 14.60 | 14.30 | 6,150 | 186,400 | -2.6 |
11/12/2020 |
14.45
|
2,705,230 | 14.40 | 14.65 | 14.15 | 2,710 | 51,830 | -0.7 |
10/12/2020 |
14.40
|
5,832,320 | 13.80 | 14.75 | 14.20 | 10,950 | 102,040 | -1.3 |
09/12/2020 |
13.80
|
6,889,320 | 14 | 14.15 | 13.60 | 25,580 | 62,870 | -0.5 |
08/12/2020 |
14
|
5,008,680 | 14.45 | 14.45 | 13.90 | 5,040 | 43,500 | -0.5 |
07/12/2020 |
14.45
|
3,539,550 | 14.70 | 14.80 | 14.30 | 116,470 | 0 | 1.7 |
04/12/2020 |
14.70
|
7,291,020 | 13.90 | 14.85 | 13.90 | 242,020 | 7,000 | 3.5 |
03/12/2020 |
13.90
|
6,975,690 | 13.90 | 14.15 | 13.30 | 272,670 | 10,400 | 3.6 |
02/12/2020 |
13.90
|
3,204,410 | 14.50 | 14.50 | 13.90 | 55,440 | 0 | 0.8 |
01/12/2020 |
14.50
|
4,543,420 | 14.70 | 14.70 | 14.10 | 86,050 | 6,440 | 1.1 |
30/11/2020 |
14.70
|
4,412,830 | 14.55 | 14.95 | 13.65 | 73,100 | 5,000 | 1.0 |
27/11/2020 |
14.55
|
3,938,190 | 14.25 | 14.75 | 14.45 | 17,170 | 2,000 | 0.2 |
26/11/2020 |
14.25
|
7,866,690 | 13.35 | 14.25 | 13.45 | 31,260 | 14,910 | 0.2 |
25/11/2020 |
13.35
|
7,082,870 | 12.50 | 13.35 | 12.60 | 13,420 | 1,900 | 0.2 |
24/11/2020 |
12.50
|
3,959,370 | 12.30 | 12.80 | 12.05 | 4,000 | 2,500 | 0.0 |
23/11/2020 |
12.30
|
3,670,140 | 11.75 | 12.50 | 12.05 | 12,220 | 0 | 0.1 |
20/11/2020 |
11.75
|
2,456,530 | 11 | 11.75 | 10.95 | 7,240 | 0 | 0.1 |
19/11/2020 |
11
|
2,000,440 | 11 | 11.10 | 10.85 | 0 | 0 | 0 |
18/11/2020 |
11
|
1,168,670 | 11 | 11.10 | 10.90 | 500 | 0 | 0.0 |
17/11/2020 |
11
|
1,670,310 | 11 | 11.15 | 10.95 | 5,000 | 0 | 0.1 |
16/11/2020 |
11
|
4,324,640 | 10.85 | 11.20 | 10.90 | 1,500 | 0 | 0.0 |
13/11/2020 |
10.85
|
1,124,940 | 11.10 | 11.10 | 10.75 | 0 | 0 | 0 |
12/11/2020 |
11.10
|
643,160 | 11.10 | 11.10 | 10.95 | 10,010 | 0 | 0.1 |
11/11/2020 |
11.10
|
1,087,260 | 11.15 | 11.15 | 10.90 | 1,000 | 0 | 0.0 |
10/11/2020 |
11.15
|
2,474,820 | 11.20 | 11.35 | 11.10 | 10,000 | 0 | 0.1 |
09/11/2020 |
11.20
|
1,471,450 | 10.85 | 11.20 | 10.80 | 5,900 | 0 | 0.1 |
06/11/2020 |
10.85
|
241,470 | 11 | 11 | 10.80 | 1,990 | 0 | 0.0 |
05/11/2020 |
11
|
574,990 | 10.90 | 11 | 10.80 | 34,230 | 0 | 0.4 |
04/11/2020 |
10.90
|
732,120 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
03/11/2020 |
10.90
|
670,820 | 11 | 11 | 10.80 | 17,110 | 0 | 0.2 |
02/11/2020 |
11
|
932,040 | 10.95 | 11 | 10.55 | 27,050 | 0 | 0.3 |
30/10/2020 |
10.95
|
1,932,410 | 10.90 | 11.20 | 10.60 | 1,000 | 4,250 | -0.0 |
29/10/2020 |
10.90
|
1,900,610 | 11.50 | 11.50 | 10.90 | 5,000 | 2,010 | 0.0 |
28/10/2020 |
11.50
|
1,816,130 | 11.70 | 11.70 | 11.10 | 2,200 | 157,650 | -1.8 |
27/10/2020 |
11.70
|
872,670 | 11.65 | 11.80 | 11.50 | 0 | 71,960 | -0.8 |
26/10/2020 |
11.65
|
1,620,890 | 11.90 | 12 | 11.65 | 0 | 152,320 | -1.8 |
23/10/2020 |
11.90
|
3,020,490 | 11.65 | 11.90 | 11.60 | 10 | 290,880 | -3.4 |
22/10/2020 |
11.65
|
2,181,810 | 11.70 | 11.70 | 11.50 | 0 | 214,950 | -2.5 |
21/10/2020 |
11.70
|
1,220,820 | 11.80 | 11.85 | 11.65 | 0 | 0 | 0 |
20/10/2020 |
11.80
|
1,072,040 | 11.80 | 11.85 | 11.70 | 0 | 1,070 | -0.0 |
19/10/2020 |
11.80
|
1,359,510 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
16/10/2020 |
11.90
|
876,990 | 12 | 12.10 | 11.90 | 100 | 0 | 0.0 |
15/10/2020 |
12
|
2,158,150 | 11.95 | 12.25 | 11.90 | 50 | 0 | 0.0 |
14/10/2020 |
11.95
|
4,622,450 | 11.80 | 12.45 | 11.95 | 10 | 0 | 0.0 |
13/10/2020 |
11.80
|
1,181,810 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
12/10/2020 |
11.80
|
2,142,510 | 12.10 | 12.15 | 11.80 | 0 | 0 | 0 |
09/10/2020 |
12.10
|
837,370 | 12.15 | 12.20 | 12.10 | 0 | 0 | 0 |
08/10/2020 |
12.15
|
3,019,010 | 12.15 | 12.35 | 12.10 | 0 | 0 | 0 |
07/10/2020 |
12.15
|
2,270,600 | 12.05 | 12.45 | 11.95 | 0 | 0 | 0 |
06/10/2020 |
12.05
|
844,790 | 12.15 | 12.25 | 12 | 0 | 0 | 0 |
05/10/2020 |
12.15
|
2,987,270 | 11.90 | 12.30 | 11.80 | 0 | 16,430 | -0.2 |
02/10/2020 |
11.90
|
2,123,890 | 11.85 | 11.90 | 11.50 | 0 | 12,070 | -0.1 |
01/10/2020 |
11.85
|
1,483,660 | 11.80 | 11.90 | 11.70 | 0 | 18,000 | -0.2 |
30/09/2020 |
11.80
|
1,254,260 | 11.75 | 11.95 | 11.75 | 0 | 56,850 | -0.7 |
29/09/2020 |
11.75
|
2,508,480 | 12 | 12.10 | 11.75 | 0 | 101,500 | -1.2 |
28/09/2020 |
12
|
2,247,270 | 12.10 | 12.15 | 11.95 | 6,640 | 2,880 | 0.0 |
25/09/2020 |
12.10
|
1,349,220 | 12.10 | 12.20 | 12.05 | 25,770 | 0 | 0.3 |
24/09/2020 |
12.10
|
1,318,690 | 12.20 | 12.20 | 12.05 | 54,710 | 0 | 0.7 |
23/09/2020 |
12.20
|
1,480,410 | 12.10 | 12.20 | 12.05 | 3,120 | 0 | 0.0 |
22/09/2020 |
12.10
|
1,961,940 | 12.10 | 12.20 | 12 | 28,520 | 0 | 0.3 |
21/09/2020 |
12.10
|
1,990,260 | 12.25 | 12.35 | 12.10 | 14,870 | 0 | 0.2 |