Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.90 | -7.14% | 6,209,800 | 14,091 | 0.2 |
11.70
13.50
11.70
|
2 tháng
(2024-09-13) |
-0.80 | -6.40% | 10,204,400 | 9,991 | 0.1 |
11.70
13.50
11.70
|
3 tháng
(2024-08-14) |
-0.80 | -6.40% | 15,210,400 | 17,791 | 0.2 |
11.70
13.50
11.70
|
6 tháng
(2024-05-16) |
-6.70 | -36.41% | 72,615,000 | -109,792,442 | -1,625.1 |
11.70
18.40
11.70
|
12 tháng
(2023-11-20) |
-2.90 | -19.86% | 96,249,200 | -109,905,242 | -1,626.7 |
11.70
18.40
11.70
|
24 tháng
(2022-11-23) |
1.30 | 12.50% | 179,780,869 | -109,793,632 | -1,625.3 |
10
19.50
11.70
|
36 tháng
(2021-11-29) |
-18.70 | -61.51% | 288,705,805 | -109,692,824 | -1,623.0 |
8.20
33.50
11.70
|
60 tháng
(2019-12-09) |
-2.70 | -18.75% | 574,185,586 | -127,640,191 | -1,976.0 |
8.20
33.50
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2020 |
16
|
215,681 | 15.60 | 16.30 | 15.50 | 1,000 | 60,000 | -0.9 |
06/11/2020 |
15.60
|
103,922 | 15.60 | 15.70 | 15.50 | 0 | 25,000 | -0.4 |
05/11/2020 |
15.60
|
120,413 | 15.70 | 15.80 | 15.40 | 0 | 3,900 | -0.1 |
04/11/2020 |
15.70
|
83,466 | 15.90 | 15.90 | 15.60 | 0 | 5,600 | -0.1 |
03/11/2020 |
15.90
|
69,660 | 15.60 | 16.20 | 15.60 | 200 | 24,000 | -0.4 |
02/11/2020 |
15.60
|
90,940 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
30/10/2020 |
15.80
|
282,945 | 16.30 | 16.30 | 15.50 | 0 | 10,000 | -0.2 |
29/10/2020 |
16.30
|
147,741 | 16.50 | 16.60 | 16.10 | 600 | 50,000 | -0.8 |
28/10/2020 |
16.50
|
229,625 | 17.30 | 17.50 | 16.20 | 800 | 70,022 | -1.2 |
27/10/2020 |
17.30
|
557,868 | 17.10 | 18.40 | 17.10 | 2,100 | 119,900 | -2.1 |
26/10/2020 |
17.10
|
256,278 | 17.50 | 18 | 16.80 | 0 | 140,000 | -2.4 |
23/10/2020 |
17.50
|
295,650 | 17 | 18 | 17 | 0 | 161,900 | -2.8 |
22/10/2020 |
17
|
226,860 | 17 | 17.80 | 17 | 0 | 77,700 | -1.3 |
21/10/2020 |
17
|
358,092 | 18.10 | 18.50 | 17 | 0 | 105,500 | -1.8 |
20/10/2020 |
18.10
|
451,000 | 17.80 | 19 | 17.10 | 1,000 | 70,100 | -1.2 |
19/10/2020 |
17.80
|
135,600 | 18.40 | 18.50 | 17.50 | 3,000 | 40,000 | -0.7 |
16/10/2020 |
18.40
|
624,142 | 18.30 | 20.80 | 17.90 | 1,000 | 431,500 | -8.1 |
15/10/2020 |
18.30
|
1,546,111 | 16 | 18.40 | 16.10 | 17,600 | 966,955 | -17.4 |
14/10/2020 |
16
|
89,300 | 16.10 | 16.10 | 15.80 | 0 | 1,500 | -0.0 |
13/10/2020 |
16.10
|
28,720 | 16.10 | 16.20 | 15.90 | 0 | 3,000 | -0.0 |
12/10/2020 |
16.10
|
51,600 | 16.20 | 16.50 | 16 | 0 | 7,000 | -0.1 |
09/10/2020 |
16.20
|
59,675 | 16.30 | 16.30 | 16 | 0 | 11,000 | -0.2 |
08/10/2020 |
16.30
|
19,571 | 16.50 | 16.80 | 16.10 | 0 | 3,000 | -0.0 |
07/10/2020 |
16.50
|
77,176 | 16 | 16.80 | 16.10 | 0 | 1,500 | -0.0 |
06/10/2020 |
16
|
84,030 | 16 | 16.40 | 15.90 | 0 | 33,500 | -0.5 |
05/10/2020 |
16
|
54,553 | 15.80 | 16.10 | 15.70 | 0 | 2,000 | -0.0 |
02/10/2020 |
15.80
|
99,507 | 15.80 | 16.10 | 15.60 | 0 | 20,100 | -0.3 |
01/10/2020 |
15.80
|
38,544 | 16 | 16 | 15.70 | 0 | 10,000 | 0 |
30/09/2020 |
16
|
42,300 | 16 | 16 | 15.50 | 0 | 2,000 | -0.0 |
29/09/2020 |
16
|
16,648 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
28/09/2020 |
16.20
|
67,435 | 16.20 | 16.30 | 15.90 | 0 | 7,000 | -0.1 |
25/09/2020 |
16.20
|
60,440 | 16 | 16.40 | 16 | 0 | 200 | -0.0 |
24/09/2020 |
16
|
104,416 | 16 | 16.10 | 14 | 0 | 0 | 0 |
23/09/2020 |
16
|
86,545 | 15.70 | 16.10 | 15.40 | 0 | 18,000 | -0.3 |
22/09/2020 |
15.70
|
35,570 | 15.70 | 15.90 | 15.50 | 0 | 8,000 | -0.1 |
21/09/2020 |
15.70
|
65,700 | 16.10 | 16.10 | 15.50 | 1,000 | 13,500 | -0.2 |
18/09/2020 |
16.10
|
18,650 | 16.30 | 16.30 | 15.80 | 0 | 8,000 | -0.1 |
17/09/2020 |
16.30
|
94,430 | 16.10 | 16.80 | 15.80 | 1,000 | 2,000 | -0.0 |
16/09/2020 |
16.10
|
110,578 | 16.30 | 16.30 | 15.60 | 1,000 | 0 | 0.0 |
15/09/2020 |
16.30
|
13,010 | 16.10 | 16.80 | 16.20 | 1,000 | 1,500 | -0.0 |
14/09/2020 |
16.10
|
140,818 | 16.50 | 16.50 | 16.10 | 3,000 | 24,200 | -0.3 |
11/09/2020 |
16.50
|
19,162 | 17.30 | 17.30 | 16.50 | 0 | 0 | 0 |
10/09/2020 |
17.30
|
59,791 | 17.40 | 17.50 | 17.20 | 0 | 10,000 | -0.2 |
09/09/2020 |
17.40
|
263,917 | 16.40 | 18 | 16.10 | 0 | 44,000 | -0.8 |
08/09/2020 |
16.40
|
32,370 | 16 | 16.40 | 16.10 | 1,000 | 8,000 | -0.1 |
07/09/2020 |
16
|
120,239 | 16.90 | 16.90 | 16 | 9,500 | 28,800 | -0.3 |
04/09/2020 |
16.90
|
340,801 | 15.70 | 17 | 15.50 | 0 | 44,000 | -0.7 |
03/09/2020 |
15.70
|
7,700 | 15.80 | 15.80 | 15.50 | 500 | 0 | 0.0 |
01/09/2020 |
15.80
|
65,023 | 15.40 | 16.20 | 15.70 | 0 | 11,800 | -0.2 |
31/08/2020 |
15.40
|
76,914 | 15 | 15.60 | 15 | 0 | 9,000 | -0.1 |
28/08/2020 |
15
|
39,900 | 14.90 | 15 | 14.80 | 0 | 14,100 | -0.2 |
27/08/2020 |
14.90
|
21,398 | 15 | 15 | 14.90 | 0 | 4,600 | -0.1 |
26/08/2020 |
15
|
31,551 | 14.90 | 15 | 14.90 | 0 | 3,000 | -0.0 |
25/08/2020 |
14.90
|
14,420 | 15 | 15 | 14.90 | 0 | 0 | 0 |
24/08/2020 |
15
|
31,612 | 15 | 15 | 14.70 | 0 | 1,000 | -0.0 |
21/08/2020 |
15
|
14,010 | 15 | 15 | 14.80 | 0 | 3,000 | -0.0 |
20/08/2020 |
15
|
9,335 | 15 | 15 | 14.90 | 0 | 0 | 0 |
19/08/2020 |
15
|
4,000 | 15 | 15 | 15 | 0 | 0 | 0 |
18/08/2020 |
15
|
6,410 | 15.20 | 15.30 | 14.90 | 0 | 0 | 0 |
17/08/2020 |
15.20
|
42,700 | 14.90 | 15.90 | 14.70 | 0 | 2,000 | -0.0 |
14/08/2020 |
14.90
|
8,680 | 15 | 15 | 14.50 | 0 | 5,200 | -0.1 |
13/08/2020 |
15
|
11,810 | 14.70 | 15 | 14.80 | 0 | 0 | 0 |
12/08/2020 |
14.70
|
3,700 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
11/08/2020 |
14.70
|
9,892 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
10/08/2020 |
14.70
|
11,610 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
07/08/2020 |
14.70
|
12,700 | 14.80 | 15 | 14.30 | 0 | 0 | 0 |
06/08/2020 |
14.80
|
11,555 | 15 | 15.10 | 14.80 | 0 | 0 | 0 |
05/08/2020 |
15
|
12,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
04/08/2020 |
15.10
|
11,700 | 15 | 15.20 | 15 | 0 | 0 | 0 |
03/08/2020 |
15
|
15,650 | 14.60 | 16 | 14.80 | 0 | 0 | 0 |
31/07/2020 |
14.60
|
29,489 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
30/07/2020 |
14.80
|
4,300 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
29/07/2020 |
14.80
|
20,374 | 14.90 | 15.90 | 14.30 | 0 | 0 | 0 |
28/07/2020 |
14.90
|
2,865 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
27/07/2020 |
14.90
|
113,432 | 14.50 | 15 | 14.30 | 0 | 0 | 0 |
24/07/2020 |
14.50
|
39,600 | 15.10 | 15.30 | 14.40 | 0 | 0 | 0 |
23/07/2020 |
15.10
|
35,741 | 15.20 | 15.20 | 15.10 | 0 | 4,000 | -0.1 |
22/07/2020 |
15.20
|
20,200 | 15.20 | 15.30 | 15.10 | 0 | 10,000 | -0.2 |
21/07/2020 |
15.20
|
8,600 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
20/07/2020 |
15.30
|
61,630 | 15.30 | 15.30 | 15.20 | 0 | 14,900 | -0.2 |
17/07/2020 |
15.30
|
37,984 | 15.30 | 15.40 | 15.30 | 0 | 4,000 | -0.1 |
16/07/2020 |
15.30
|
11,300 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
15/07/2020 |
15.50
|
12,410 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
14/07/2020 |
15.40
|
44,700 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |
13/07/2020 |
15.30
|
81,120 | 15.40 | 15.70 | 15.20 | 0 | 37,000 | -0.6 |
10/07/2020 |
15.40
|
28,469 | 15.30 | 15.50 | 15.20 | 0 | 0 | 0 |
09/07/2020 |
15.30
|
27,207 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 |
08/07/2020 |
15.70
|
120,005 | 15.10 | 15.80 | 15 | 0 | 8,000 | -0.1 |
07/07/2020 |
15.10
|
34,764 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
06/07/2020 |
15.10
|
28,127 | 15 | 15.30 | 15 | 0 | 0 | 0 |
03/07/2020 |
15
|
21,702 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
02/07/2020 |
15.30
|
25,655 | 15.20 | 15.50 | 15.20 | 4,900 | 0 | 0.1 |
01/07/2020 |
15.20
|
61,316 | 15.20 | 15.20 | 14.80 | 22,100 | 9,900 | 0.2 |
30/06/2020 |
15.20
|
43,900 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
29/06/2020 |
15.10
|
48,890 | 16 | 16 | 15 | 0 | 0 | 0 |
26/06/2020 |
16
|
34,239 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 |
25/06/2020 |
16.30
|
17,900 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
24/06/2020 |
16.40
|
70,499 | 16.60 | 16.60 | 16.20 | 0 | 40,000 | -0.6 |
23/06/2020 |
16.60
|
115,366 | 15.80 | 17.20 | 16 | 6,000 | 30,000 | -0.4 |
22/06/2020 |
15.80
|
30,019 | 16.20 | 16.40 | 15.80 | 0 | 0 | 0 |