Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.35 | -2.33% | 931,300 | -1,600 | -0.0 |
14.40
15.75
14.65
|
2 tháng
(2024-09-23) |
0.25 | 1.74% | 2,342,400 | -2,100 | -0.0 |
14.40
15.75
14.65
|
3 tháng
(2024-08-26) |
0.85 | 6.16% | 3,022,400 | -2,100 | -0.0 |
13.65
15.75
14.65
|
6 tháng
(2024-05-27) |
1.70 | 13.13% | 9,315,100 | -47,800 | -0.7 |
12.70
16.35
14.65
|
12 tháng
(2023-11-28) |
2.75 | 23.11% | 13,631,800 | -76,900 | -1.0 |
11.30
16.35
14.65
|
24 tháng
(2022-12-05) |
2.35 | 19.11% | 27,099,200 | -102,975 | -2.3 |
10
16.35
14.65
|
36 tháng
(2021-12-08) |
-4.91 | -25.10% | 65,465,800 | -153,930 | -6.1 |
9.30
26.10
14.65
|
60 tháng
(2019-12-19) |
11.28 | 335.02% | 127,804,950 | -2,085,760 | -43.2 |
2.34
26.10
14.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2021 |
11.67
|
31,600 | 11.67 | 11.67 | 11.02 | 0 | 1,000 | -0.0 |
16/04/2021 |
11.67
|
86,000 | 12.53 | 12.53 | 11.67 | 0 | 0 | 0 |
15/04/2021 |
12.53
|
51,300 | 12.67 | 13.08 | 12.12 | 400 | 0 | 0.0 |
14/04/2021 |
12.67
|
52,100 | 12.40 | 12.74 | 12.40 | 1,000 | 900 | 0.0 |
13/04/2021 |
12.40
|
181,400 | 11.64 | 12.43 | 11.64 | 1,100 | 0 | 0.0 |
12/04/2021 |
11.64
|
168,500 | 10.88 | 11.64 | 11.19 | 0 | 0 | 0 |
09/04/2021 |
10.88
|
12,900 | 10.88 | 11.12 | 10.67 | 0 | 0 | 0 |
08/04/2021 |
10.88
|
34,100 | 10.95 | 11.23 | 10.88 | 12,000 | 2,900 | 0.1 |
07/04/2021 |
10.95
|
31,500 | 10.67 | 10.95 | 10.61 | 0 | 5,200 | -0.1 |
06/04/2021 |
10.67
|
15,300 | 10.71 | 10.78 | 10.64 | 0 | 0 | 0 |
05/04/2021 |
10.71
|
27,900 | 10.67 | 10.74 | 10.67 | 0 | 0 | 0 |
02/04/2021 |
10.67
|
28,100 | 11.02 | 11.02 | 10.67 | 0 | 0 | 0 |
01/04/2021 |
11.02
|
108,700 | 10.95 | 11.02 | 10.67 | 1,000 | 0 | 0.0 |
31/03/2021 |
10.95
|
53,100 | 11.64 | 11.71 | 10.95 | 0 | 0 | 0 |
30/03/2021 |
11.64
|
74,900 | 11.78 | 12.02 | 11.16 | 0 | 0 | 0 |
29/03/2021 |
11.78
|
148,800 | 11.36 | 12.05 | 11.36 | 11,700 | 0 | 0.2 |
26/03/2021 |
11.36
|
124,500 | 11.36 | 12.05 | 11.05 | 0 | 0 | 0 |
25/03/2021 |
11.36
|
136,900 | 10.85 | 11.36 | 10.81 | 300 | 0 | 0.0 |
24/03/2021 |
10.85
|
30,000 | 10.85 | 10.85 | 10.61 | 0 | 0 | 0 |
23/03/2021 |
10.85
|
23,600 | 10.67 | 11.23 | 10.78 | 0 | 0 | 0 |
22/03/2021 |
10.67
|
18,000 | 11.02 | 11.02 | 10.67 | 0 | 0 | 0 |
19/03/2021 |
11.02
|
25,800 | 11.09 | 11.09 | 10.71 | 0 | 0 | 0 |
18/03/2021 |
11.09
|
11,700 | 11.09 | 11.23 | 11.09 | 0 | 0 | 0 |
17/03/2021 |
11.09
|
17,900 | 10.74 | 11.09 | 10.74 | 0 | 0 | 0 |
16/03/2021 |
10.74
|
157,700 | 10.81 | 11.26 | 10.67 | 0 | 102,400 | -1.6 |
15/03/2021 |
10.81
|
44,000 | 10.67 | 11.16 | 10.81 | 0 | 100 | -0.0 |
12/03/2021 |
10.67
|
50,600 | 11.36 | 11.36 | 10.67 | 0 | 0 | 0 |
11/03/2021 |
11.36
|
46,000 | 11.02 | 11.71 | 11.36 | 0 | 3,000 | -0.0 |
10/03/2021 |
11.02
|
30,000 | 10.74 | 11.16 | 10.74 | 0 | 0 | 0 |
09/03/2021 |
10.74
|
129,000 | 10.74 | 11.02 | 10.61 | 0 | 0 | 0 |
08/03/2021 |
10.74
|
62,100 | 10.61 | 11.16 | 10.61 | 0 | 800 | -0.0 |
05/03/2021 |
10.61
|
20,900 | 10.67 | 10.88 | 10.61 | 0 | 0 | 0 |
04/03/2021 |
10.67
|
140,900 | 10.54 | 11.23 | 10.61 | 0 | 0 | 0 |
03/03/2021 |
10.54
|
144,000 | 10.95 | 11.36 | 10.33 | 0 | 0 | 0 |
02/03/2021 |
10.95
|
144,700 | 10.74 | 11.36 | 10.81 | 0 | 1,600 | -0.0 |
01/03/2021 |
10.74
|
158,800 | 11.16 | 11.29 | 10.67 | 0 | 700 | -0.0 |
26/02/2021 |
11.16
|
154,100 | 11.23 | 11.43 | 10.67 | 100 | 2,600 | -0.0 |
25/02/2021 |
11.23
|
44,100 | 11.23 | 11.78 | 11.09 | 0 | 0 | 0 |
24/02/2021 |
11.23
|
90,000 | 11.64 | 11.91 | 11.16 | 0 | 6,300 | -0.1 |
23/02/2021 |
11.64
|
227,900 | 11.29 | 12.02 | 11.36 | 0 | 0 | 0 |
22/02/2021 |
11.29
|
171,100 | 10.57 | 11.29 | 11.02 | 0 | 0 | 0 |
19/02/2021 |
10.57
|
167,600 | 10.33 | 11.05 | 10.26 | 0 | 0 | 0 |
18/02/2021 |
10.33
|
107,400 | 9.78 | 10.33 | 9.99 | 0 | 0 | 0 |
17/02/2021 |
9.78
|
74,000 | 9.16 | 9.78 | 8.61 | 0 | 6,800 | -0.1 |
09/02/2021 |
9.16
|
86,500 | 9.16 | 9.16 | 8.54 | 0 | 0 | 0 |
08/02/2021 |
9.16
|
77,600 | 9.85 | 9.85 | 9.16 | 4,600 | 0 | 0.1 |
05/02/2021 |
9.85
|
34,000 | 10.16 | 10.16 | 9.47 | 0 | 5,500 | -0.1 |
04/02/2021 |
10.16
|
102,800 | 10.92 | 11.02 | 10.16 | 7,000 | 4,000 | 0.0 |
03/02/2021 |
10.92
|
321,800 | 10.23 | 10.92 | 9.54 | 900 | 40,300 | -0.6 |
02/02/2021 |
10.23
|
8,100 | 10.98 | 10.98 | 10.23 | 3,000 | 0 | 0.0 |
01/02/2021 |
10.98
|
10,900 | 11.78 | 11.78 | 10.98 | 300 | 0 | 0.0 |
29/01/2021 |
11.78
|
110,200 | 12.64 | 13.43 | 11.78 | 6,300 | 100 | 0.1 |
28/01/2021 |
12.64
|
178,900 | 11.81 | 12.64 | 11.81 | 2,400 | 18,800 | -0.3 |
27/01/2021 |
11.81
|
289,400 | 11.05 | 11.81 | 11.78 | 0 | 2,000 | -0.0 |
26/01/2021 |
11.05
|
357,500 | 10.33 | 11.05 | 10.43 | 400 | 83,000 | -1.3 |
25/01/2021 |
10.33
|
65,200 | 9.68 | 10.33 | 10.33 | 0 | 3,000 | -0.0 |
22/01/2021 |
9.68
|
15,100 | 9.06 | 9.68 | 9.68 | 0 | 1,900 | -0.0 |
21/01/2021 |
9.06
|
18,600 | 8.47 | 9.06 | 9.06 | 0 | 0 | 0 |
20/01/2021 |
8.47
|
99,700 | 7.92 | 8.47 | 8.47 | 0 | 6,800 | -0.1 |
19/01/2021 |
7.92
|
230,400 | 7.54 | 8.06 | 7.58 | 1,000 | 1,700 | -0.0 |
18/01/2021 |
7.54
|
26,000 | 7.06 | 7.54 | 7.51 | 0 | 10,000 | -0.1 |
15/01/2021 |
7.06
|
66,000 | 6.61 | 7.06 | 7.06 | 0 | 16,600 | -0.2 |
14/01/2021 |
6.61
|
217,800 | 6.18 | 6.61 | 6.61 | 0 | 10,000 | -0.1 |
13/01/2021 |
6.18
|
144,300 | 5.78 | 6.18 | 5.85 | 0 | 9,000 | -0.1 |
12/01/2021 |
5.78
|
24,900 | 5.85 | 5.85 | 5.51 | 2,600 | 0 | 0.0 |
11/01/2021 |
5.85
|
27,100 | 5.91 | 5.91 | 5.54 | 3,000 | 0 | 0.0 |
08/01/2021 |
5.91
|
14,200 | 5.91 | 5.92 | 5.85 | 300 | 0 | 0.0 |
07/01/2021 |
5.91
|
46,600 | 5.53 | 5.92 | 5.51 | 7,100 | 1,000 | 0.1 |
06/01/2021 |
5.53
|
59,100 | 5.17 | 5.53 | 5.27 | 0 | 0 | 0 |
05/01/2021 |
5.17
|
63,700 | 4.83 | 5.17 | 5.17 | 0 | 0 | 0 |
04/01/2021 |
4.83
|
7,200 | 4.52 | 4.83 | 4.81 | 0 | 4,800 | -0.0 |
31/12/2020 |
4.52
|
26,060 | 4.86 | 4.86 | 4.52 | 0 | 3,490 | -0.0 |
30/12/2020 |
4.86
|
12,350 | 4.86 | 5.20 | 4.86 | 500 | 0 | 0 |
29/12/2020 |
4.86
|
7,790 | 4.86 | 5.16 | 4.86 | 500 | 0 | 0.0 |
28/12/2020 |
4.86
|
12,830 | 4.55 | 4.86 | 4.55 | 400 | 10 | 0.0 |
25/12/2020 |
4.55
|
1,760 | 4.55 | 4.55 | 4.27 | 70 | 0 | 0.0 |
24/12/2020 |
4.55
|
2,700 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 |
23/12/2020 |
4.67
|
18,280 | 4.37 | 4.68 | 4.67 | 0 | 1,760 | -0.0 |
22/12/2020 |
4.37
|
4,670 | 4.13 | 4.40 | 4.03 | 0 | 1,840 | -0.0 |
21/12/2020 |
4.13
|
27,720 | 3.86 | 4.13 | 3.86 | 0 | 70 | -0.0 |
18/12/2020 |
3.86
|
2,010 | 3.86 | 3.92 | 3.86 | 0 | 1,600 | -0.0 |
17/12/2020 |
3.86
|
19,710 | 3.82 | 3.93 | 3.83 | 0 | 400 | -0.0 |
16/12/2020 |
3.82
|
630 | 3.82 | 3.93 | 3.82 | 20 | 0 | 0.0 |
15/12/2020 |
3.82
|
7,230 | 3.75 | 3.89 | 3.79 | 500 | 400 | 0.0 |
14/12/2020 |
3.75
|
9,020 | 3.71 | 3.89 | 3.68 | 0 | 4,000 | -0.0 |
11/12/2020 |
3.71
|
2,430 | 3.88 | 3.88 | 3.70 | 400 | 0 | 0.0 |
10/12/2020 |
3.88
|
3,540 | 3.86 | 3.91 | 3.72 | 500 | 0 | 0.0 |
09/12/2020 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
08/12/2020 |
3.86
|
15,850 | 3.84 | 3.88 | 3.68 | 7,330 | 0 | 0.0 |
07/12/2020 |
3.84
|
5,230 | 3.73 | 3.84 | 3.51 | 0 | 0 | 0 |
04/12/2020 |
3.73
|
16,580 | 3.86 | 3.92 | 3.73 | 0 | 1,000 | -0.0 |
03/12/2020 |
3.86
|
1,140 | 3.89 | 3.89 | 3.86 | 0 | 0 | 0 |
02/12/2020 |
3.89
|
40 | 3.72 | 3.93 | 3.89 | 30 | 0 | 0.0 |
01/12/2020 |
3.72
|
4,120 | 3.96 | 3.96 | 3.72 | 3,000 | 0 | 0.0 |
30/11/2020 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
27/11/2020 |
3.96
|
10,010 | 3.91 | 3.96 | 3.89 | 0 | 0 | 0 |
26/11/2020 |
3.91
|
7,090 | 3.99 | 3.99 | 3.71 | 0 | 0 | 0 |
25/11/2020 |
3.99
|
2,000 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |
24/11/2020 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
23/11/2020 |
4.05
|
110 | 4.06 | 4.06 | 4.05 | 0 | 0 | 0 |