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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2021 |
17.23
|
90,500 | 18.52 | 18.52 | 17.23 | 0 | 2,700 | -0.1 |
28/01/2021 |
18.52
|
13,500 | 19.90 | 19.90 | 18.52 | 900 | 0 | 0.0 |
27/01/2021 |
19.90
|
87,800 | 21.37 | 21.37 | 19.90 | 0 | 2,300 | -0.1 |
26/01/2021 |
21.37
|
103,400 | 20.76 | 22.19 | 19.39 | 0 | 0 | 0 |
25/01/2021 |
20.76
|
104,200 | 19.43 | 20.76 | 19.47 | 0 | 0 | 0 |
22/01/2021 |
19.43
|
192,100 | 18.18 | 19.43 | 18.18 | 5,000 | 0 | 0.1 |
21/01/2021 |
18.18
|
43,400 | 17.66 | 18.18 | 17.66 | 0 | 0 | 0 |
20/01/2021 |
17.66
|
63,300 | 17.23 | 17.66 | 16.80 | 0 | 0 | 0 |
19/01/2021 |
17.23
|
53,400 | 18.44 | 18.44 | 17.19 | 0 | 0 | 0 |
18/01/2021 |
18.44
|
36,400 | 17.92 | 18.48 | 17.88 | 0 | 0 | 0 |
15/01/2021 |
17.92
|
19,900 | 17.83 | 17.92 | 17.66 | 0 | 0 | 0 |
14/01/2021 |
17.83
|
54,100 | 18.09 | 18.09 | 17.66 | 0 | 0 | 0 |
13/01/2021 |
18.09
|
113,000 | 18.35 | 18.96 | 17.36 | 0 | 0 | 0 |
12/01/2021 |
18.35
|
41,200 | 18.44 | 18.70 | 18.35 | 0 | 0 | 0 |
11/01/2021 |
18.44
|
114,000 | 17.62 | 18.57 | 17.62 | 0 | 0 | 0 |
08/01/2021 |
17.62
|
41,600 | 17.75 | 18.09 | 17.58 | 0 | 0 | 0 |
07/01/2021 |
17.75
|
52,300 | 17.40 | 17.83 | 17.40 | 0 | 0 | 0 |
06/01/2021 |
17.40
|
70,800 | 17.32 | 17.58 | 17.32 | 0 | 0 | 0 |
05/01/2021 |
17.32
|
40,100 | 17.92 | 17.92 | 17.23 | 0 | 0 | 0 |
04/01/2021 |
17.92
|
47,200 | 18.01 | 18.09 | 17.71 | 0 | 0 | 0 |
31/12/2020 |
18.01
|
93,850 | 17.96 | 18.83 | 17.96 | 10 | 0 | 0.0 |
30/12/2020 |
17.96
|
194,570 | 16.80 | 17.96 | 16.84 | 0 | 0 | 0 |
29/12/2020 |
16.80
|
47,300 | 16.84 | 17.15 | 16.46 | 0 | 20 | -0.0 |
28/12/2020 |
16.84
|
49,290 | 16.80 | 17.15 | 16.67 | 0 | 0 | 0 |
25/12/2020 |
16.80
|
52,170 | 16.67 | 16.80 | 16.28 | 0 | 0 | 0 |
24/12/2020 |
16.67
|
83,960 | 16.67 | 16.89 | 16.11 | 30 | 8,020 | -0.2 |
23/12/2020 |
16.67
|
65,460 | 16.37 | 16.80 | 16.46 | 0 | 0 | 0 |
22/12/2020 |
16.37
|
31,640 | 16.63 | 16.67 | 16.11 | 30 | 0 | 0.0 |
21/12/2020 |
16.63
|
94,810 | 16.37 | 16.63 | 16.20 | 0 | 0 | 0 |
18/12/2020 |
16.37
|
73,630 | 16.67 | 16.67 | 16.28 | 0 | 0 | 0 |
17/12/2020 |
16.67
|
56,390 | 16.80 | 16.80 | 16.37 | 0 | 0 | 0 |
16/12/2020 |
16.80
|
59,310 | 16.37 | 16.80 | 16.46 | 0 | 0 | 0 |
15/12/2020 |
16.37
|
87,440 | 16.80 | 16.84 | 16.37 | 0 | 0 | 0 |
14/12/2020 |
16.80
|
134,730 | 16.37 | 16.89 | 16.11 | 0 | 0 | 0 |
11/12/2020 |
16.37
|
76,400 | 15.34 | 16.37 | 15.34 | 0 | 10 | -0.0 |
10/12/2020 |
15.34
|
43,480 | 15.90 | 15.90 | 15.34 | 1,300 | 0 | 0.0 |
09/12/2020 |
15.90
|
56,850 | 16.03 | 16.46 | 15.68 | 1,300 | 0 | 0.0 |
08/12/2020 |
16.03
|
57,830 | 16.54 | 16.54 | 15.59 | 0 | 0 | 0 |
07/12/2020 |
16.54
|
102,660 | 16.07 | 16.89 | 16.28 | 0 | 0 | 0 |
04/12/2020 |
16.07
|
137,530 | 15.03 | 16.07 | 15.03 | 0 | 0 | 0 |
03/12/2020 |
15.03
|
44,090 | 15.03 | 15.34 | 14.82 | 0 | 0 | 0 |
02/12/2020 |
15.03
|
83,280 | 14.82 | 15.34 | 14.65 | 0 | 0 | 0 |
01/12/2020 |
14.82
|
101,290 | 14.82 | 14.82 | 14.56 | 10 | 0 | 0.0 |
30/11/2020 |
14.82
|
46,790 | 15.16 | 15.25 | 14.82 | 0 | 0 | 0 |
27/11/2020 |
15.16
|
23,200 | 15.34 | 15.64 | 15.08 | 0 | 0 | 0 |
26/11/2020 |
15.34
|
42,930 | 14.91 | 15.77 | 14.91 | 0 | 0 | 0 |
25/11/2020 |
14.91
|
56,620 | 15.94 | 15.94 | 14.91 | 20 | 0 | 0.0 |
24/11/2020 |
15.94
|
312,980 | 15.94 | 16.97 | 15.51 | 0 | 0 | 0 |
23/11/2020 |
15.94
|
128,660 | 15.42 | 15.94 | 15.34 | 0 | 0 | 0 |
20/11/2020 |
15.42
|
31,900 | 15.08 | 15.68 | 15.16 | 0 | 0 | 0 |
19/11/2020 |
15.08
|
275,720 | 14.13 | 15.08 | 14.13 | 0 | 0 | 0 |
18/11/2020 |
14.13
|
60,460 | 14.30 | 14.56 | 14.09 | 0 | 0 | 0 |
17/11/2020 |
14.30
|
44,040 | 14.04 | 14.30 | 14.13 | 0 | 0 | 0 |
16/11/2020 |
14.04
|
70,370 | 14.04 | 14.39 | 13.87 | 0 | 0 | 0 |
13/11/2020 |
14.04
|
6,030 | 14.39 | 14.47 | 14.04 | 0 | 0 | 0 |
12/11/2020 |
14.39
|
15,130 | 14.22 | 14.39 | 13.79 | 0 | 0 | 0 |
11/11/2020 |
14.22
|
12,180 | 14.22 | 14.22 | 13.79 | 0 | 0 | 0 |
10/11/2020 |
14.22
|
29,570 | 14.04 | 14.56 | 13.79 | 0 | 0 | 0 |
09/11/2020 |
14.04
|
5,900 | 14.39 | 14.52 | 13.79 | 0 | 0 | 0 |
06/11/2020 |
14.39
|
10 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
05/11/2020 |
14.39
|
5,260 | 14.13 | 14.47 | 13.96 | 0 | 0 | 0 |
04/11/2020 |
14.13
|
15,910 | 14.13 | 14.47 | 14.04 | 10 | 0 | 0.0 |
03/11/2020 |
14.13
|
8,340 | 14.13 | 14.22 | 14.00 | 0 | 0 | 0 |
02/11/2020 |
14.13
|
2,750 | 14.13 | 14.22 | 14.04 | 0 | 10 | -0.0 |
30/10/2020 |
14.13
|
20,610 | 13.40 | 14.13 | 13.53 | 0 | 0 | 0 |
29/10/2020 |
13.40
|
23,100 | 14.26 | 14.26 | 13.35 | 0 | 10 | -0.0 |
28/10/2020 |
14.26
|
10,360 | 14.65 | 14.65 | 13.87 | 10 | 10 | 0 |
27/10/2020 |
14.65
|
9,560 | 15.08 | 15.08 | 14.47 | 0 | 0 | 0 |
26/10/2020 |
15.08
|
12,630 | 15.16 | 15.16 | 14.47 | 10 | 0 | 0.0 |
23/10/2020 |
15.16
|
12,880 | 15.42 | 15.42 | 14.65 | 10 | 0 | 0.0 |
22/10/2020 |
15.42
|
7,130 | 15.98 | 15.98 | 14.99 | 0 | 0 | 0 |
21/10/2020 |
15.98
|
6,000 | 15.51 | 16.24 | 15.98 | 0 | 0 | 0 |
20/10/2020 |
15.51
|
51,220 | 15.51 | 15.51 | 14.65 | 0 | 0 | 0 |
19/10/2020 |
15.51
|
19,620 | 14.65 | 15.51 | 13.70 | 0 | 1,270 | -0.0 |
16/10/2020 |
14.65
|
9,310 | 14.82 | 14.82 | 14.47 | 0 | 0 | 0 |
15/10/2020 |
14.82
|
1,530 | 14.99 | 14.99 | 14.47 | 0 | 0 | 0 |
14/10/2020 |
14.99
|
9,790 | 15.25 | 15.25 | 14.47 | 0 | 0 | 0 |
13/10/2020 |
15.25
|
10,960 | 15.34 | 15.34 | 14.56 | 0 | 0 | 0 |
12/10/2020 |
15.34
|
6,200 | 15.34 | 15.34 | 15.16 | 0 | 0 | 0 |
09/10/2020 |
15.34
|
20,420 | 15.42 | 15.51 | 15.08 | 0 | 0 | 0 |
08/10/2020 |
15.42
|
4,900 | 15.51 | 15.51 | 14.73 | 0 | 0 | 0 |
07/10/2020 |
15.51
|
11,470 | 15.51 | 15.51 | 15.34 | 0 | 0 | 0 |
06/10/2020 |
15.51
|
21,180 | 15.42 | 15.51 | 15.34 | 0 | 0 | 0 |
05/10/2020 |
15.42
|
19,720 | 15.34 | 15.51 | 15.25 | 0 | 0 | 0 |
02/10/2020 |
15.34
|
25,410 | 15.34 | 15.51 | 14.91 | 0 | 0 | 0 |
01/10/2020 |
15.34
|
44,560 | 14.52 | 15.51 | 14.65 | 0 | 70 | -0.0 |
30/09/2020 |
14.52
|
11,740 | 14.56 | 14.56 | 14.47 | 0 | 0 | 0 |
29/09/2020 |
14.56
|
12,820 | 14.26 | 15.03 | 14.22 | 0 | 0 | 0 |
28/09/2020 |
14.26
|
12,310 | 15.08 | 15.08 | 14.26 | 0 | 0 | 0 |
25/09/2020 |
15.08
|
17,050 | 14.99 | 15.08 | 14.65 | 0 | 0 | 0 |
24/09/2020 |
14.99
|
27,270 | 14.82 | 14.99 | 14.13 | 0 | 0 | 0 |
23/09/2020 |
14.82
|
9,270 | 15.08 | 15.08 | 14.65 | 0 | 0 | 0 |
22/09/2020 |
15.08
|
30,020 | 14.17 | 15.08 | 14.13 | 0 | 0 | 0 |
21/09/2020 |
14.17
|
90,760 | 13.27 | 14.17 | 13.53 | 0 | 0 | 0 |
18/09/2020 |
13.27
|
9,310 | 13.18 | 13.27 | 13.01 | 0 | 0 | 0 |
17/09/2020 |
13.18
|
15,120 | 13.18 | 13.23 | 13.18 | 0 | 0 | 0 |
16/09/2020 |
13.18
|
8,120 | 13.35 | 13.35 | 13.18 | 0 | 0 | 0 |
15/09/2020 |
13.35
|
1,210 | 13.61 | 13.61 | 13.10 | 0 | 0 | 0 |
14/09/2020 |
13.61
|
11,530 | 13.18 | 13.74 | 13.18 | 0 | 0 | 0 |
11/09/2020 |
13.18
|
10,860 | 13.10 | 13.31 | 12.84 | 0 | 0 | 0 |