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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/10/2021 |
20.81
|
82,504 | 18.39 | 20.81 | 18.48 | 0 | 0 | 0 |
28/10/2021 |
18.39
|
25,900 | 18.01 | 18.39 | 17.73 | 0 | 0 | 0 |
27/10/2021 |
18.01
|
17,300 | 18.01 | 18.01 | 17.92 | 0 | 0 | 0 |
26/10/2021 |
18.01
|
24,400 | 18.20 | 18.20 | 17.83 | 0 | 0 | 0 |
25/10/2021 |
18.20
|
33,100 | 18.11 | 18.39 | 17.92 | 0 | 0 | 0 |
22/10/2021 |
18.11
|
54,600 | 18.20 | 18.48 | 17.73 | 0 | 0 | 0 |
21/10/2021 |
18.20
|
39,400 | 18.39 | 18.48 | 17.73 | 0 | 0 | 0 |
20/10/2021 |
18.39
|
44,600 | 18.57 | 18.95 | 18.01 | 0 | 0 | 0 |
19/10/2021 |
18.57
|
25,800 | 18.85 | 18.85 | 18.57 | 0 | 0 | 0 |
18/10/2021 |
18.85
|
60,700 | 19.41 | 19.41 | 18.39 | 0 | 0 | 0 |
15/10/2021 |
19.41
|
17,000 | 19.60 | 19.79 | 19.41 | 0 | 0 | 0 |
14/10/2021 |
19.60
|
23,300 | 19.23 | 20.07 | 19.23 | 0 | 0 | 0 |
13/10/2021 |
19.23
|
9,700 | 19.41 | 19.41 | 19.13 | 0 | 0 | 0 |
12/10/2021 |
19.41
|
5,800 | 19.32 | 19.41 | 19.32 | 300 | 0 | 0.0 |
11/10/2021 |
19.32
|
38,500 | 20.53 | 20.53 | 19.13 | 0 | 0 | 0 |
08/10/2021 |
20.53
|
25,304 | 19.69 | 20.53 | 19.51 | 0 | 0 | 0 |
07/10/2021 |
19.69
|
8,000 | 19.41 | 19.79 | 19.41 | 0 | 0 | 0 |
06/10/2021 |
19.41
|
10,600 | 19.41 | 19.51 | 18.48 | 0 | 0 | 0 |
05/10/2021 |
19.41
|
9,010 | 19.69 | 19.69 | 19.32 | 0 | 0 | 0 |
04/10/2021 |
19.69
|
14,500 | 19.97 | 20.25 | 19.23 | 0 | 0 | 0 |
01/10/2021 |
19.97
|
4,900 | 20.07 | 20.81 | 17.55 | 22,540 | 22,540 | 0 |
30/09/2021 |
20.07
|
8,800 | 20.81 | 20.81 | 20.07 | 0 | 300 | -0.0 |
29/09/2021 |
20.81
|
15,800 | 19.13 | 21.00 | 18.95 | 300 | 0 | 0.0 |
28/09/2021 |
19.13
|
24,400 | 19.13 | 19.23 | 18.76 | 0 | 0 | 0 |
27/09/2021 |
19.13
|
57,520 | 20.44 | 20.44 | 19.13 | 0 | 0 | 0 |
24/09/2021 |
20.44
|
31,200 | 20.81 | 20.81 | 20.16 | 300 | 0 | 0.0 |
23/09/2021 |
20.81
|
40,200 | 21.09 | 23.71 | 20.81 | 0 | 0 | 0 |
22/09/2021 |
21.09
|
33,320 | 21.37 | 21.47 | 20.91 | 0 | 0 | 0 |
21/09/2021 |
21.37
|
45,900 | 20.35 | 21.47 | 19.60 | 0 | 6,000 | -0.1 |
20/09/2021 |
20.35
|
49,300 | 20.91 | 21.47 | 20.35 | 0 | 1,000 | -0.0 |
17/09/2021 |
20.91
|
78,900 | 21.47 | 21.65 | 20.72 | 0 | 0 | 0 |
16/09/2021 |
21.47
|
156,380 | 22.31 | 22.59 | 21.37 | 1,900 | 0 | 0.0 |
15/09/2021 |
22.31
|
55,800 | 22.68 | 23.33 | 22.12 | 0 | 0 | 0 |
14/09/2021 |
22.68
|
91,700 | 22.03 | 24.27 | 21.19 | 0 | 100 | -0.0 |
13/09/2021 |
22.03
|
33,046 | 22.21 | 22.21 | 21.84 | 0 | 0 | 0 |
10/09/2021 |
22.21
|
13,780 | 22.12 | 22.40 | 21.93 | 0 | 0 | 0 |
09/09/2021 |
22.12
|
43,900 | 22.03 | 22.12 | 21.47 | 0 | 0 | 0 |
08/09/2021 |
22.03
|
46,600 | 22.40 | 23.15 | 21.47 | 1,000 | 0 | 0.0 |
07/09/2021 |
22.40
|
126,122 | 21.93 | 23.80 | 22.03 | 1,300 | 0 | 0.0 |
06/09/2021 |
21.93
|
79,700 | 19.13 | 21.93 | 19.13 | 0 | 0 | 0 |
01/09/2021 |
19.13
|
11,700 | 19.41 | 19.41 | 19.13 | 0 | 0 | 0 |
31/08/2021 |
19.41
|
17,000 | 19.60 | 19.60 | 19.04 | 0 | 0 | 0 |
30/08/2021 |
19.60
|
24,400 | 19.79 | 19.79 | 19.04 | 0 | 1,000 | -0.0 |
27/08/2021 |
19.79
|
13,510 | 19.13 | 20.07 | 19.13 | 0 | 1,000 | -0.0 |
26/08/2021 |
19.13
|
34,722 | 18.67 | 19.97 | 18.67 | 100 | 4,000 | -0.1 |
25/08/2021 |
18.67
|
42,756 | 17.17 | 19.60 | 17.27 | 0 | 0 | 0 |
24/08/2021 |
17.17
|
17,000 | 17.08 | 17.36 | 16.99 | 0 | 0 | 0 |
23/08/2021 |
17.08
|
35,722 | 16.80 | 18.20 | 16.61 | 0 | 0 | 0 |
20/08/2021 |
16.80
|
17,600 | 16.89 | 16.89 | 16.71 | 0 | 0 | 0 |
19/08/2021 |
16.89
|
7,500 | 16.99 | 17.27 | 16.80 | 0 | 0 | 0 |
18/08/2021 |
16.99
|
6,200 | 16.80 | 16.99 | 16.33 | 0 | 0 | 0 |
17/08/2021 |
16.80
|
12,200 | 17.27 | 17.27 | 16.80 | 0 | 500 | -0.0 |
16/08/2021 |
17.27
|
9,100 | 16.71 | 17.45 | 16.43 | 0 | 500 | -0.0 |
13/08/2021 |
16.71
|
12,200 | 16.80 | 16.80 | 16.24 | 0 | 0 | 0 |
12/08/2021 |
16.80
|
4,900 | 17.64 | 17.64 | 16.80 | 500 | 500 | 0 |
11/08/2021 |
17.64
|
7,600 | 17.08 | 17.64 | 16.99 | 0 | 0 | 0 |
10/08/2021 |
17.08
|
20,500 | 17.73 | 17.73 | 16.71 | 500 | 0 | 0.0 |
09/08/2021 |
17.73
|
710 | 16.89 | 18.57 | 17.08 | 0 | 0 | 0 |
06/08/2021 |
16.89
|
7,500 | 16.89 | 17.08 | 16.89 | 0 | 1,100 | -0.0 |
05/08/2021 |
16.89
|
4,000 | 17.27 | 17.27 | 16.89 | 0 | 0 | 0 |
04/08/2021 |
17.27
|
2,800 | 17.08 | 17.27 | 16.99 | 0 | 0 | 0 |
03/08/2021 |
17.08
|
6,100 | 17.08 | 17.55 | 17.08 | 0 | 0 | 0 |
02/08/2021 |
17.08
|
2,200 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
30/07/2021 |
17.08
|
5,100 | 16.71 | 17.45 | 16.71 | 0 | 0 | 0 |
29/07/2021 |
16.71
|
5,400 | 16.43 | 16.71 | 16.52 | 0 | 0 | 0 |
28/07/2021 |
16.43
|
1,500 | 16.89 | 16.89 | 16.43 | 0 | 0 | 0 |
27/07/2021 |
16.89
|
2,600 | 17.08 | 17.08 | 16.80 | 0 | 0 | 0 |
26/07/2021 |
17.08
|
100 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
23/07/2021 |
17.08
|
7,300 | 16.89 | 17.08 | 17.08 | 0 | 0 | 0 |
22/07/2021 |
16.89
|
2,941 | 17.08 | 17.08 | 16.89 | 0 | 0 | 0 |
21/07/2021 |
17.08
|
100 | 16.43 | 17.08 | 17.08 | 0 | 0 | 0 |
20/07/2021 |
16.43
|
7,000 | 16.43 | 16.71 | 16.33 | 0 | 0 | 0 |
19/07/2021 |
16.43
|
10,300 | 16.43 | 16.43 | 15.87 | 0 | 0 | 0 |
16/07/2021 |
16.43
|
600 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
15/07/2021 |
16.43
|
15,400 | 16.15 | 16.43 | 16.33 | 0 | 0 | 0 |
14/07/2021 |
16.15
|
1,700 | 16.99 | 16.99 | 16.15 | 0 | 0 | 0 |
13/07/2021 |
16.99
|
600 | 16.15 | 16.99 | 16.33 | 0 | 0 | 0 |
12/07/2021 |
16.15
|
16,612 | 16.89 | 16.89 | 16.15 | 0 | 0 | 0 |
09/07/2021 |
16.89
|
27,200 | 16.99 | 16.99 | 16.61 | 0 | 0 | 0 |
08/07/2021 |
16.99
|
5,102 | 17.55 | 17.55 | 16.99 | 0 | 0 | 0 |
07/07/2021 |
17.55
|
13,100 | 17.27 | 17.55 | 16.80 | 0 | 1,000 | -0.0 |
06/07/2021 |
17.27
|
16,812 | 17.55 | 17.73 | 16.61 | 0 | 1,900 | -0.0 |
05/07/2021 |
17.55
|
24,100 | 17.83 | 18.20 | 17.55 | 0 | 5,000 | -0.1 |
02/07/2021 |
17.83
|
21,500 | 18.67 | 18.67 | 17.64 | 0 | 2,000 | -0.0 |
01/07/2021 |
18.67
|
21 | 18.67 | 18.67 | 18.48 | 0 | 0 | 0 |
30/06/2021 |
18.67
|
16,700 | 18.57 | 18.67 | 17.64 | 0 | 0 | 0 |
29/06/2021 |
18.57
|
10,012 | 18.67 | 18.67 | 17.55 | 0 | 3,200 | -0.1 |
28/06/2021 |
18.67
|
29,117 | 18.39 | 18.67 | 18.20 | 0 | 4,000 | -0.1 |
25/06/2021 |
18.39
|
15,038 | 18.57 | 19.13 | 18.29 | 0 | 1,000 | -0.0 |
24/06/2021 |
18.57
|
52,603 | 17.73 | 18.67 | 17.92 | 0 | 0 | 0 |
23/06/2021 |
17.73
|
5,600 | 17.83 | 17.83 | 17.27 | 0 | 2,000 | -0.0 |
22/06/2021 |
17.83
|
10,100 | 18.20 | 18.20 | 17.73 | 0 | 2,500 | -0.0 |
21/06/2021 |
18.20
|
4,800 | 18.39 | 18.57 | 17.92 | 0 | 0 | 0 |
18/06/2021 |
18.39
|
2,841 | 18.20 | 18.48 | 17.73 | 0 | 0 | 0 |
17/06/2021 |
18.20
|
14,100 | 18.76 | 18.76 | 18.11 | 0 | 0 | 0 |
16/06/2021 |
18.76
|
31,200 | 17.83 | 19.69 | 17.83 | 0 | 1,500 | -0.0 |
15/06/2021 |
17.83
|
63,200 | 17.27 | 18.01 | 17.27 | 0 | 4,000 | -0.1 |
14/06/2021 |
17.27
|
13,900 | 17.36 | 17.45 | 17.08 | 0 | 0 | 0 |
11/06/2021 |
17.36
|
5,900 | 17.64 | 17.64 | 17.36 | 0 | 0 | 0 |
10/06/2021 |
17.64
|
6,604 | 17.64 | 17.64 | 17.08 | 0 | 0 | 0 |