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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
15.13
|
4,500 | 15.05 | 15.13 | 14.04 | 0 | 0 | 0 |
05/02/2021 |
15.05
|
100 | 14.88 | 15.05 | 15.05 | 0 | 0 | 0 |
04/02/2021 |
14.88
|
51,000 | 15.05 | 15.05 | 14.71 | 0 | 0 | 0 |
03/02/2021 |
15.05
|
3,200 | 15.89 | 15.89 | 15.05 | 0 | 0 | 0 |
02/02/2021 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
01/02/2021 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
29/01/2021 |
15.89
|
2,000 | 15.21 | 15.89 | 15.21 | 0 | 0 | 0 |
28/01/2021 |
15.21
|
50,900 | 15.97 | 15.97 | 14.37 | 0 | 0 | 0 |
27/01/2021 |
15.97
|
5,500 | 15.97 | 16.73 | 15.13 | 0 | 0 | 0 |
26/01/2021 |
15.97
|
24,575 | 16.31 | 16.31 | 15.55 | 0 | 0 | 0 |
25/01/2021 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
22/01/2021 |
16.31
|
15,100 | 16.05 | 16.31 | 16.05 | 0 | 0 | 0 |
21/01/2021 |
16.05
|
700 | 16.14 | 16.31 | 15.97 | 0 | 0 | 0 |
20/01/2021 |
16.14
|
3,900 | 16.47 | 16.47 | 15.97 | 0 | 0 | 0 |
19/01/2021 |
16.47
|
8,800 | 16.39 | 16.47 | 15.97 | 0 | 0 | 0 |
18/01/2021 |
16.39
|
3,417 | 16.14 | 16.39 | 16.39 | 0 | 0 | 0 |
15/01/2021 |
16.14
|
100 | 16.64 | 16.64 | 16.14 | 0 | 0 | 0 |
14/01/2021 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
13/01/2021 |
16.64
|
15,801 | 16.47 | 16.73 | 16.47 | 0 | 0 | 0 |
12/01/2021 |
16.47
|
3,200 | 16.39 | 16.47 | 16.31 | 0 | 0 | 0 |
11/01/2021 |
16.39
|
6,800 | 16.64 | 16.64 | 16.14 | 0 | 0 | 0 |
08/01/2021 |
16.64
|
32,000 | 16.64 | 16.64 | 16.14 | 0 | 0 | 0 |
07/01/2021 |
16.64
|
24,600 | 16.05 | 16.81 | 16.22 | 0 | 0 | 0 |
06/01/2021 |
16.05
|
14,851 | 15.72 | 16.05 | 15.89 | 0 | 0 | 0 |
05/01/2021 |
15.72
|
3,020 | 16.73 | 16.73 | 15.72 | 0 | 0 | 0 |
04/01/2021 |
16.73
|
5,500 | 16.47 | 16.73 | 16.39 | 0 | 0 | 0 |
31/12/2020 |
16.47
|
9,000 | 16.56 | 16.73 | 15.63 | 0 | 0 | 0 |
30/12/2020 |
16.56
|
739 | 16.39 | 16.73 | 16.39 | 0 | 0 | 0 |
29/12/2020 |
16.39
|
3,608 | 16.81 | 16.81 | 16.39 | 0 | 0 | 0 |
28/12/2020 |
16.81
|
3,100 | 16.81 | 16.81 | 16.73 | 0 | 0 | 0 |
25/12/2020 |
16.81
|
18,662 | 16.73 | 16.81 | 15.63 | 0 | 0 | 0 |
24/12/2020 |
16.73
|
44,420 | 16.39 | 17.15 | 15.89 | 0 | 0 | 0 |
23/12/2020 |
16.39
|
10,220 | 16.14 | 16.56 | 16.39 | 0 | 0 | 0 |
22/12/2020 |
16.14
|
24,888 | 15.89 | 16.56 | 15.47 | 0 | 0 | 0 |
21/12/2020 |
15.89
|
6,300 | 15.89 | 15.89 | 15.38 | 0 | 0 | 0 |
18/12/2020 |
15.89
|
1,850 | 15.80 | 15.89 | 15.72 | 0 | 0 | 0 |
17/12/2020 |
15.80
|
726 | 15.80 | 15.97 | 15.80 | 0 | 0 | 0 |
16/12/2020 |
15.80
|
53,422 | 15.89 | 15.97 | 15.13 | 0 | 0 | 0 |
15/12/2020 |
15.89
|
5,582 | 15.80 | 15.97 | 15.30 | 0 | 0 | 0 |
14/12/2020 |
15.80
|
6,244 | 15.30 | 15.97 | 15.38 | 0 | 0 | 0 |
11/12/2020 |
15.30
|
2,728 | 15.97 | 15.97 | 15.30 | 0 | 0 | 0 |
10/12/2020 |
15.97
|
54,294 | 15.63 | 16.14 | 15.63 | 0 | 0 | 0 |
09/12/2020 |
15.63
|
5,009 | 15.55 | 15.63 | 15.63 | 0 | 0 | 0 |
08/12/2020 |
15.55
|
13,210 | 15.21 | 15.55 | 15.05 | 0 | 0 | 0 |
07/12/2020 |
15.21
|
5,200 | 15.55 | 15.63 | 15.21 | 0 | 0 | 0 |
04/12/2020 |
15.55
|
6,500 | 15.63 | 15.63 | 15.13 | 0 | 0 | 0 |
03/12/2020 |
15.63
|
352 | 15.63 | 15.72 | 15.63 | 0 | 0 | 0 |
02/12/2020 |
15.63
|
880 | 15.30 | 15.72 | 14.71 | 0 | 0 | 0 |
01/12/2020 |
15.30
|
3,300 | 15.63 | 15.80 | 15.30 | 0 | 0 | 0 |
30/11/2020 |
15.63
|
1,540 | 15.80 | 15.80 | 15.63 | 0 | 0 | 0 |
27/11/2020 |
15.80
|
3,000 | 15.55 | 15.97 | 15.55 | 0 | 0 | 0 |
26/11/2020 |
15.55
|
3,054 | 15.55 | 15.55 | 15.38 | 0 | 0 | 0 |
25/11/2020 |
15.55
|
6,432 | 15.55 | 15.63 | 15.30 | 0 | 0 | 0 |
24/11/2020 |
15.55
|
36,640 | 15.63 | 15.63 | 15.13 | 0 | 0 | 0 |
23/11/2020 |
15.63
|
8,775 | 15.63 | 15.63 | 15.13 | 0 | 0 | 0 |
20/11/2020 |
15.63
|
5,150 | 15.63 | 15.63 | 15.55 | 0 | 0 | 0 |
19/11/2020 |
15.63
|
21,060 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
18/11/2020 |
15.63
|
2,700 | 15.63 | 15.63 | 15.21 | 0 | 0 | 0 |
17/11/2020 |
15.63
|
6,360 | 15.63 | 15.80 | 15.63 | 0 | 0 | 0 |
16/11/2020 |
15.63
|
1,860 | 15.63 | 15.63 | 15.21 | 0 | 0 | 0 |
13/11/2020 |
15.63
|
3,590 | 15.63 | 15.97 | 15.55 | 0 | 0 | 0 |
12/11/2020 |
15.63
|
8,433 | 15.63 | 15.63 | 15.21 | 0 | 0 | 0 |
11/11/2020 |
15.63
|
13,379 | 15.63 | 15.97 | 15.55 | 0 | 0 | 0 |
10/11/2020 |
15.63
|
3,509 | 15.55 | 16.22 | 15.21 | 0 | 0 | 0 |
09/11/2020 |
15.55
|
21,070 | 15.30 | 15.55 | 14.96 | 0 | 0 | 0 |
06/11/2020 |
15.30
|
3,301 | 15.13 | 15.30 | 14.96 | 0 | 0 | 0 |
05/11/2020 |
15.13
|
15,820 | 15.38 | 15.38 | 15.05 | 0 | 0 | 0 |
04/11/2020 |
15.38
|
5,600 | 15.47 | 15.47 | 14.71 | 0 | 0 | 0 |
03/11/2020 |
15.47
|
2,900 | 14.29 | 15.47 | 14.62 | 0 | 0 | 0 |
02/11/2020 |
14.29
|
6,300 | 15.21 | 15.21 | 14.12 | 0 | 0 | 0 |
30/10/2020 |
15.21
|
35,500 | 16.73 | 16.73 | 15.13 | 0 | 0 | 0 |
29/10/2020 |
16.73
|
500 | 16.22 | 16.73 | 16.73 | 0 | 0 | 0 |
28/10/2020 |
16.22
|
4,500 | 16.81 | 16.81 | 15.97 | 0 | 0 | 0 |
27/10/2020 |
16.81
|
210 | 16.31 | 16.81 | 16.31 | 0 | 0 | 0 |
26/10/2020 |
16.31
|
30 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
23/10/2020 |
16.31
|
29,413 | 15.80 | 16.73 | 15.80 | 0 | 0 | 0 |
22/10/2020 |
15.80
|
39,900 | 15.80 | 15.89 | 15.72 | 0 | 0 | 0 |
21/10/2020 |
15.80
|
39,900 | 16.14 | 16.22 | 15.80 | 0 | 0 | 0 |
20/10/2020 |
16.14
|
1,100 | 16.31 | 16.31 | 16.14 | 0 | 0 | 0 |
19/10/2020 |
16.31
|
13,000 | 16.31 | 16.31 | 15.80 | 0 | 0 | 0 |
16/10/2020 |
16.31
|
16,800 | 16.81 | 16.81 | 15.38 | 0 | 0 | 0 |
15/10/2020 |
16.81
|
11,700 | 16.81 | 16.81 | 15.21 | 0 | 0 | 0 |
14/10/2020 |
16.81
|
100 | 16.73 | 16.81 | 16.81 | 0 | 0 | 0 |
13/10/2020 |
16.73
|
1,400 | 16.64 | 16.73 | 16.39 | 0 | 0 | 0 |
12/10/2020 |
16.64
|
7,400 | 16.56 | 16.81 | 16.39 | 0 | 0 | 0 |
09/10/2020 |
16.56
|
121,800 | 16.39 | 17.65 | 16.14 | 0 | 0 | 0 |
08/10/2020 |
16.39
|
6,400 | 16.39 | 17.99 | 15.89 | 0 | 0 | 0 |
07/10/2020 |
16.39
|
300 | 16.39 | 16.81 | 16.39 | 0 | 0 | 0 |
06/10/2020 |
16.39
|
19,200 | 16.73 | 17.48 | 15.89 | 0 | 0 | 0 |
05/10/2020 |
16.73
|
2,100 | 16.47 | 16.73 | 16.73 | 0 | 0 | 0 |
02/10/2020 |
16.47
|
17,100 | 16.39 | 16.81 | 16.31 | 0 | 0 | 0 |
01/10/2020 |
16.39
|
28,510 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
30/09/2020 |
16.39
|
43,500 | 16.39 | 16.39 | 16.22 | 0 | 0 | 0 |
29/09/2020 |
16.39
|
5,268 | 16.39 | 16.89 | 16.14 | 0 | 0 | 0 |
28/09/2020 |
16.39
|
2,600 | 16.22 | 16.39 | 16.22 | 0 | 0 | 0 |
25/09/2020 |
16.22
|
8,900 | 16.22 | 16.22 | 15.21 | 0 | 0 | 0 |
24/09/2020 |
16.22
|
3,760 | 16.31 | 16.31 | 15.97 | 0 | 0 | 0 |
23/09/2020 |
16.31
|
16,408 | 16.14 | 16.39 | 15.89 | 0 | 0 | 0 |
22/09/2020 |
16.14
|
14,642 | 16.05 | 16.14 | 15.63 | 0 | 0 | 0 |
21/09/2020 |
16.05
|
25,400 | 16.14 | 16.14 | 14.54 | 0 | 0 | 0 |