Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.30 | -0.99% | 128,000 | 0 | 0.0 |
29.50
30.50
30
|
2 tháng
(2024-09-16) |
-1.20 | -3.85% | 226,200 | 0 | 0.0 |
29.50
31.20
30
|
3 tháng
(2024-08-16) |
-0.50 | -1.64% | 344,600 | 0 | 0.0 |
29.50
31.20
30
|
6 tháng
(2024-05-20) |
1 | 3.45% | 1,432,700 | 0 | 0.0 |
28.70
34
30
|
12 tháng
(2023-11-20) |
4.97 | 19.84% | 2,218,600 | 0 | 0.0 |
24.66
34
30
|
24 tháng
(2022-11-25) |
8.77 | 41.31% | 3,550,719 | 128,154 | 3.4 |
20.63
34
30
|
36 tháng
(2021-11-30) |
2.72 | 9.96% | 6,030,333 | 54,854 | 1.2 |
19.42
34
30
|
60 tháng
(2019-12-11) |
17.99 | 149.69% | 20,641,147 | 402,198 | 12.7 |
9.46
34
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/11/2020 |
16.27
|
1,639 | 16.20 | 16.27 | 16.20 | 0 | 0 | 0 |
04/11/2020 |
16.20
|
2,420 | 16.20 | 16.34 | 16.05 | 0 | 0 | 0 |
03/11/2020 |
16.20
|
13,752 | 16.20 | 16.20 | 16.05 | 0 | 0 | 0 |
02/11/2020 |
16.20
|
1,900 | 15.97 | 16.34 | 15.97 | 0 | 0 | 0 |
30/10/2020 |
15.97
|
1,140 | 15.90 | 15.97 | 15.97 | 0 | 0 | 0 |
29/10/2020 |
15.90
|
14,035 | 16.27 | 16.27 | 15.83 | 0 | 0 | 0 |
28/10/2020 |
16.27
|
38,300 | 16.56 | 16.56 | 16.27 | 0 | 0 | 0 |
27/10/2020 |
16.56
|
6,012 | 16.56 | 16.93 | 16.42 | 0 | 0 | 0 |
26/10/2020 |
16.56
|
3,810 | 16.49 | 16.64 | 16.49 | 0 | 0 | 0 |
23/10/2020 |
16.49
|
10,309 | 16.49 | 16.56 | 16.42 | 0 | 0 | 0 |
22/10/2020 |
16.49
|
11,391 | 16.42 | 16.49 | 16.42 | 0 | 0 | 0 |
21/10/2020 |
16.42
|
6,933 | 16.49 | 16.49 | 16.42 | 0 | 3,192 | -0.1 |
20/10/2020 |
16.49
|
6,900 | 16.49 | 16.56 | 16.42 | 0 | 0 | 0 |
19/10/2020 |
16.49
|
8,100 | 16.49 | 16.49 | 16.42 | 0 | 0 | 0 |
16/10/2020 |
16.49
|
26,000 | 16.49 | 16.64 | 16.42 | 0 | 0 | 0 |
15/10/2020 |
16.49
|
35,600 | 16.56 | 16.71 | 16.42 | 0 | 0 | 0 |
14/10/2020 |
16.56
|
21,703 | 16.56 | 16.64 | 16.56 | 0 | 0 | 0 |
13/10/2020 |
16.56
|
23,700 | 16.56 | 16.64 | 16.49 | 0 | 0 | 0 |
12/10/2020 |
16.56
|
22,700 | 16.56 | 16.64 | 16.49 | 0 | 0 | 0 |
09/10/2020 |
16.56
|
13,107 | 16.49 | 16.64 | 16.42 | 0 | 0 | 0 |
08/10/2020 |
16.49
|
50,050 | 16.49 | 16.78 | 16.49 | 0 | 0 | 0 |
07/10/2020 |
16.49
|
20,196 | 16.56 | 16.56 | 16.42 | 0 | 0 | 0 |
06/10/2020 |
16.56
|
34,762 | 16.93 | 16.93 | 16.34 | 0 | 0 | 0 |
05/10/2020 |
16.93
|
25,167 | 16.56 | 16.93 | 16.56 | 0 | 0 | 0 |
02/10/2020 |
16.56
|
77,963 | 16.34 | 16.93 | 16.34 | 0 | 4,600 | -0.1 |
01/10/2020 |
16.34
|
72,963 | 15.61 | 16.34 | 15.75 | 0 | 0 | 0 |
30/09/2020 |
15.61
|
12,630 | 15.24 | 15.75 | 15.31 | 0 | 0 | 0 |
29/09/2020 |
15.24
|
33,664 | 15.46 | 15.46 | 15.24 | 0 | 0 | 0 |
28/09/2020 |
15.46
|
5,066 | 15.46 | 15.46 | 15.31 | 0 | 0 | 0 |
25/09/2020 |
15.46
|
50,044 | 15.53 | 15.53 | 15.31 | 0 | 0 | 0 |
24/09/2020 |
15.53
|
4,020 | 15.53 | 15.53 | 15.46 | 0 | 0 | 0 |
23/09/2020 |
15.53
|
18,213 | 15.61 | 15.68 | 15.46 | 0 | 0 | 0 |
22/09/2020 |
15.61
|
19,751 | 15.83 | 15.83 | 15.53 | 0 | 600 | -0.0 |
21/09/2020 |
15.83
|
23,091 | 15.83 | 15.83 | 15.75 | 0 | 0 | 0 |
18/09/2020 |
15.83
|
19,600 | 15.68 | 15.97 | 15.68 | 0 | 0 | 0 |
17/09/2020 |
15.68
|
26,141 | 15.68 | 15.83 | 15.68 | 0 | 0 | 0 |
16/09/2020 |
15.68
|
45,893 | 15.61 | 16.05 | 15.61 | 0 | 64 | -0.0 |
15/09/2020 |
15.61
|
17,400 | 15.31 | 15.61 | 15.39 | 0 | 0 | 0 |
14/09/2020 |
15.31
|
21,300 | 15.46 | 15.46 | 15.31 | 0 | 0 | 0 |
11/09/2020 |
15.46
|
12,263 | 15.46 | 15.61 | 15.39 | 0 | 0 | 0 |
10/09/2020 |
15.46
|
27,615 | 15.46 | 15.53 | 15.31 | 0 | 0 | 0 |
09/09/2020 |
15.46
|
14,600 | 15.39 | 15.46 | 15.31 | 0 | 0 | 0 |
08/09/2020 |
15.39
|
14,230 | 15.46 | 15.46 | 15.24 | 0 | 0 | 0 |
07/09/2020 |
15.46
|
11,500 | 15.31 | 16.71 | 15.24 | 0 | 0 | 0 |
04/09/2020 |
15.31
|
19,490 | 15.24 | 15.31 | 15.09 | 0 | 0 | 0 |
03/09/2020 |
15.24
|
21,830 | 15.39 | 15.39 | 15.02 | 0 | 4,700 | -0.1 |
01/09/2020 |
15.39
|
16,964 | 15.09 | 15.39 | 15.02 | 0 | 0 | 0 |
31/08/2020 |
15.09
|
24,862 | 15.61 | 15.61 | 14.94 | 0 | 0 | 0 |
28/08/2020 |
15.61
|
39,564 | 15.61 | 15.68 | 15.39 | 200 | 0 | 0.0 |
27/08/2020 |
15.61
|
20,209 | 15.68 | 15.68 | 15.39 | 0 | 0 | 0 |
26/08/2020 |
15.68
|
18,689 | 16.12 | 16.12 | 15.46 | 0 | 0 | 0 |
25/08/2020 |
16.12
|
34,846 | 15.24 | 17.23 | 15.24 | 300 | 0 | 0.0 |
24/08/2020 |
15.24
|
42,869 | 15.09 | 15.46 | 15.09 | 9,300 | 0 | 0.2 |
21/08/2020 |
15.09
|
26,372 | 15.46 | 15.46 | 15.02 | 0 | 0 | 0 |
20/08/2020 |
15.46
|
40,500 | 15.31 | 15.75 | 15.31 | 0 | 0 | 0 |
19/08/2020 |
15.31
|
50,289 | 14.94 | 15.39 | 14.94 | 4,500 | 0 | 0.1 |
18/08/2020 |
14.94
|
72,259 | 15.09 | 15.46 | 14.72 | 0 | 0 | 0 |
17/08/2020 |
15.09
|
37,000 | 14.80 | 15.09 | 14.80 | 5,800 | 0 | 0.1 |
14/08/2020 |
14.80
|
57,180 | 14.94 | 15.09 | 14.58 | 4,200 | 0 | 0.1 |
13/08/2020 |
14.94
|
116,607 | 13.91 | 14.94 | 13.91 | 0 | 0 | 0 |
12/08/2020 |
13.91
|
21,000 | 13.84 | 13.91 | 13.77 | 0 | 0 | 0 |
11/08/2020 |
13.84
|
24,730 | 13.69 | 13.91 | 13.69 | 0 | 0 | 0 |
10/08/2020 |
13.69
|
23,945 | 13.62 | 13.84 | 13.62 | 100 | 0 | 0.0 |
07/08/2020 |
13.62
|
19,300 | 13.69 | 13.69 | 13.62 | 0 | 0 | 0 |
06/08/2020 |
13.69
|
20,500 | 13.62 | 13.69 | 13.55 | 0 | 0 | 0 |
05/08/2020 |
13.62
|
9,562 | 13.55 | 13.62 | 13.47 | 0 | 0 | 0 |
04/08/2020 |
13.55
|
43,070 | 13.62 | 13.69 | 13.55 | 100 | 900 | -0.0 |
03/08/2020 |
13.62
|
13,620 | 13.47 | 13.62 | 13.55 | 0 | 0 | 0 |
31/07/2020 |
13.47
|
10,000 | 13.69 | 13.69 | 13.47 | 0 | 0 | 0 |
30/07/2020 |
13.69
|
4,462 | 13.40 | 13.69 | 13.62 | 0 | 0 | 0 |
29/07/2020 |
13.40
|
10,557 | 13.62 | 13.62 | 13.25 | 0 | 0 | 0 |
28/07/2020 |
13.62
|
17,901 | 13.18 | 13.62 | 13.25 | 0 | 0 | 0 |
27/07/2020 |
13.18
|
23,129 | 13.84 | 13.84 | 13.18 | 0 | 0 | 0 |
24/07/2020 |
13.84
|
23,000 | 13.91 | 13.91 | 13.62 | 0 | 0 | 0 |
23/07/2020 |
13.91
|
15,600 | 13.99 | 13.99 | 13.91 | 0 | 0 | 0 |
22/07/2020 |
13.99
|
16,600 | 13.84 | 13.99 | 13.91 | 0 | 0 | 0 |
21/07/2020 |
13.84
|
130 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
20/07/2020 |
13.84
|
17,500 | 13.84 | 13.99 | 13.84 | 0 | 0 | 0 |
17/07/2020 |
13.84
|
15,875 | 13.99 | 13.99 | 13.84 | 0 | 0 | 0 |
16/07/2020 |
13.99
|
10,150 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
15/07/2020 |
13.99
|
8,150 | 13.99 | 13.99 | 13.91 | 0 | 0 | 0 |
14/07/2020 |
13.99
|
5,700 | 13.99 | 14.06 | 13.99 | 0 | 0 | 0 |
13/07/2020 |
13.99
|
3,500 | 13.91 | 13.99 | 13.99 | 0 | 0 | 0 |
10/07/2020 |
13.91
|
15,010 | 13.91 | 13.91 | 13.84 | 0 | 0 | 0 |
09/07/2020 |
13.91
|
5,240 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
08/07/2020 |
13.91
|
25,914 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
07/07/2020 |
13.91
|
333 | 13.77 | 13.91 | 13.91 | 0 | 0 | 0 |
06/07/2020 |
13.77
|
899 | 13.84 | 13.84 | 13.77 | 0 | 0 | 0 |
03/07/2020 |
13.84
|
4,967 | 13.62 | 13.99 | 13.77 | 0 | 0 | 0 |
02/07/2020 |
13.62
|
12,600 | 13.99 | 13.99 | 13.47 | 0 | 3,100 | -0.1 |
01/07/2020 |
13.99
|
2,100 | 13.84 | 13.99 | 13.91 | 0 | 0 | 0 |
30/06/2020 |
13.84
|
36,027 | 13.47 | 14.28 | 13.40 | 0 | 0 | 0 |
29/06/2020 |
13.47
|
13,556 | 13.91 | 13.91 | 13.40 | 0 | 0 | 0 |
26/06/2020 |
13.91
|
1,300 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
25/06/2020 |
13.91
|
30,118 | 13.99 | 13.99 | 13.62 | 0 | 0 | 0 |
24/06/2020 |
13.99
|
2,250 | 14.06 | 14.13 | 13.99 | 0 | 0 | 0 |
23/06/2020 |
14.06
|
1,033 | 13.99 | 14.13 | 14.06 | 0 | 0 | 0 |
22/06/2020 |
13.99
|
14,661 | 14.21 | 14.21 | 13.84 | 0 | 4,400 | -0.1 |
19/06/2020 |
14.21
|
10,000 | 13.69 | 14.21 | 13.62 | 0 | 600 | -0.0 |
18/06/2020 |
13.69
|
10,978 | 13.62 | 13.84 | 13.47 | 0 | 500 | -0.0 |