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) |
-0.20 | -2.53% | 730,200 | 0 | 0 |
7.60
8
7.70
|
2 tháng
(2024-07-22) |
-0.30 | -3.75% | 2,002,700 | 0 | 0 |
7.40
8.10
7.70
|
3 tháng
(2024-06-21) |
-0.80 | -9.41% | 3,082,100 | 0 | 0 |
7.40
8.50
7.70
|
6 tháng
(2024-03-25) |
-0.90 | -10.47% | 9,444,600 | 0 | 0 |
7.40
9.10
7.70
|
12 tháng
(2023-09-25) |
-3.20 | -29.36% | 19,795,400 | -500 | -0.0 |
7.40
10.90
7.70
|
24 tháng
(2022-09-30) |
-5.30 | -40.77% | 79,206,991 | -500 | -0.0 |
7.40
15.10
7.70
|
36 tháng
(2021-10-05) |
-6.40 | -45.39% | 106,457,914 | -500 | -0.0 |
7.40
18.20
7.70
|
60 tháng
(2019-10-16) |
3.10 | 67.39% | 176,106,927 | 700 | 0.0 |
2.80
18.20
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
15
|
168,111 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
24/11/2021 |
14.90
|
227,900 | 15 | 15.10 | 14.60 | 0 | 0 | 0 |
23/11/2021 |
15
|
228,300 | 15.10 | 15.20 | 14.70 | 0 | 0 | 0 |
22/11/2021 |
15.10
|
298,518 | 15.80 | 15.80 | 14.80 | 0 | 0 | 0 |
19/11/2021 |
15.80
|
478,416 | 16.20 | 16.50 | 15.40 | 0 | 0 | 0 |
18/11/2021 |
16.20
|
309,822 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |
17/11/2021 |
16
|
252,600 | 16 | 16.20 | 15.50 | 0 | 0 | 0 |
16/11/2021 |
16
|
198,137 | 16.40 | 16.40 | 15.80 | 0 | 0 | 0 |
15/11/2021 |
16.40
|
321,625 | 16.50 | 16.90 | 16.20 | 0 | 0 | 0 |
12/11/2021 |
16.50
|
705,075 | 15.70 | 16.60 | 15.50 | 0 | 0 | 0 |
11/11/2021 |
15.70
|
270,300 | 15.70 | 15.90 | 15.30 | 0 | 0 | 0 |
10/11/2021 |
15.70
|
222,300 | 16 | 16 | 15.60 | 0 | 0 | 0 |
09/11/2021 |
16
|
154,100 | 16.10 | 16.20 | 15.70 | 0 | 0 | 0 |
08/11/2021 |
16.10
|
249,345 | 15.80 | 16.80 | 15.80 | 0 | 0 | 0 |
05/11/2021 |
15.80
|
278,722 | 15.40 | 16.10 | 15.30 | 0 | 0 | 0 |
04/11/2021 |
15.40
|
211,747 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 |
03/11/2021 |
15.60
|
310,869 | 16 | 16.40 | 15.20 | 0 | 0 | 0 |
02/11/2021 |
16
|
504,100 | 15.10 | 16.50 | 14.90 | 0 | 0 | 0 |
01/11/2021 |
15.10
|
386,767 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 |
29/10/2021 |
15.20
|
168,302 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |
28/10/2021 |
15.10
|
204,130 | 15.50 | 15.60 | 15.10 | 0 | 0 | 0 |
27/10/2021 |
15.50
|
480,900 | 14.80 | 15.60 | 14.60 | 0 | 0 | 0 |
26/10/2021 |
14.80
|
124,728 | 15 | 15.10 | 14.60 | 0 | 0 | 0 |
25/10/2021 |
15
|
210,200 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |
22/10/2021 |
15.10
|
419,600 | 14.30 | 15.30 | 14.30 | 0 | 0 | 0 |
21/10/2021 |
14.30
|
107,900 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
20/10/2021 |
14.30
|
106,700 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
19/10/2021 |
14.40
|
153,400 | 14.10 | 14.90 | 14 | 0 | 0 | 0 |
18/10/2021 |
14.10
|
84,500 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
15/10/2021 |
14.30
|
116,000 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
14/10/2021 |
14.60
|
295,500 | 13.80 | 14.70 | 13.70 | 0 | 0 | 0 |
13/10/2021 |
13.80
|
100,300 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
12/10/2021 |
13.80
|
148,000 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
11/10/2021 |
13.80
|
148,000 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
08/10/2021 |
13.90
|
123,300 | 14 | 14 | 13.80 | 0 | 0 | 0 |
07/10/2021 |
14
|
105,400 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
06/10/2021 |
14.10
|
183,600 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
05/10/2021 |
14.10
|
72,318 | 14 | 14.30 | 13.80 | 0 | 0 | 0 |
04/10/2021 |
14
|
445,800 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
01/10/2021 |
14.30
|
81,300 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
30/09/2021 |
14.50
|
153,418 | 14.60 | 15.50 | 14.30 | 0 | 0 | 0 |
29/09/2021 |
14.60
|
256,900 | 14 | 14.80 | 13.80 | 0 | 0 | 0 |
28/09/2021 |
14
|
261,606 | 13.90 | 14 | 13.50 | 0 | 0 | 0 |
27/09/2021 |
13.90
|
293,018 | 14.80 | 14.80 | 13.90 | 0 | 0 | 0 |
24/09/2021 |
14.80
|
571,643 | 15.70 | 15.90 | 14 | 0 | 0 | 0 |
23/09/2021 |
15.70
|
973,820 | 17.20 | 17.20 | 15.60 | 0 | 0 | 0 |
22/09/2021 |
17.20
|
439,615 | 17.30 | 18.90 | 17 | 0 | 0 | 0 |
21/09/2021 |
17.30
|
683,250 | 15.90 | 17.30 | 15.40 | 0 | 800 | -0.0 |
20/09/2021 |
15.90
|
1,564,042 | 14 | 15.90 | 14 | 0 | 0 | 0 |
17/09/2021 |
14
|
235,002 | 14 | 14.10 | 13.70 | 0 | 0 | 0 |
16/09/2021 |
14
|
199,302 | 14.10 | 14.20 | 13.50 | 0 | 0 | 0 |
15/09/2021 |
14.10
|
339,900 | 13.50 | 14.20 | 13.40 | 0 | 0 | 0 |
14/09/2021 |
13.50
|
89,100 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
13/09/2021 |
13.40
|
87,100 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
10/09/2021 |
13.60
|
89,700 | 13.60 | 13.80 | 13.40 | 0 | 0 | 0 |
09/09/2021 |
13.60
|
83,303 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
08/09/2021 |
13.70
|
66,200 | 14 | 14 | 13.50 | 0 | 0 | 0 |
07/09/2021 |
14
|
406,170 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 |
06/09/2021 |
13.90
|
257,400 | 13.30 | 14 | 13.20 | 0 | 0 | 0 |
01/09/2021 |
13.30
|
75,000 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |
31/08/2021 |
13.20
|
80,205 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
30/08/2021 |
13.30
|
35,604 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
27/08/2021 |
13.30
|
67,600 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 |
26/08/2021 |
13.40
|
46,600 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
25/08/2021 |
13.20
|
25,710 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
24/08/2021 |
13.20
|
74,300 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
23/08/2021 |
13.20
|
52,011 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
20/08/2021 |
13.10
|
95,700 | 13.40 | 13.50 | 13.10 | 0 | 0 | 0 |
19/08/2021 |
13.40
|
66,300 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
18/08/2021 |
13.40
|
66,800 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
17/08/2021 |
13.70
|
31,900 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
16/08/2021 |
13.90
|
90,800 | 13.60 | 14.20 | 13.70 | 0 | 0 | 0 |
13/08/2021 |
13.60
|
174,300 | 13.30 | 13.80 | 13.20 | 0 | 0 | 0 |
12/08/2021 |
13.30
|
42,100 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
11/08/2021 |
13.30
|
32,312 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
10/08/2021 |
13.30
|
72,801 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
09/08/2021 |
13.30
|
40,010 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
06/08/2021 |
13.30
|
29,600 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
05/08/2021 |
13.40
|
86,500 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
04/08/2021 |
13.30
|
65,500 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
03/08/2021 |
13.40
|
36,000 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 |
02/08/2021 |
13.40
|
58,000 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
30/07/2021 |
13.20
|
48,700 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 |
29/07/2021 |
13.40
|
37,200 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |
28/07/2021 |
13.20
|
16,000 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
27/07/2021 |
13.40
|
13,900 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
26/07/2021 |
13.40
|
31,300 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
23/07/2021 |
13.30
|
56,400 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
22/07/2021 |
13.60
|
87,132 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 |
21/07/2021 |
13.50
|
62,600 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
20/07/2021 |
13.40
|
77,000 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
19/07/2021 |
13.20
|
85,700 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
16/07/2021 |
13.40
|
98,901 | 13.40 | 13.50 | 13.10 | 0 | 0 | 0 |
15/07/2021 |
13.40
|
67,100 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |
14/07/2021 |
13.20
|
36,000 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
13/07/2021 |
13.40
|
82,500 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
12/07/2021 |
13.20
|
236,800 | 13.40 | 13.50 | 12.60 | 0 | 0 | 0 |
09/07/2021 |
13.40
|
135,800 | 13.30 | 13.70 | 13.10 | 0 | 0 | 0 |
08/07/2021 |
13.30
|
111,200 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
07/07/2021 |
13.20
|
73,500 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |