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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
16.87
|
601,300 | 15.79 | 16.87 | 16.87 | 0 | 0 | 0 |
25/11/2021 |
15.79
|
1,115,700 | 14.79 | 15.79 | 14.33 | 30,800 | 2,000 | 0.6 |
24/11/2021 |
14.79
|
3,015,100 | 15.79 | 16.33 | 14.71 | 100 | 147,000 | -3.0 |
23/11/2021 |
15.79
|
2,584,800 | 16.37 | 16.37 | 15.25 | 40,400 | 36,300 | 0.1 |
22/11/2021 |
16.37
|
3,018,000 | 17.56 | 18.49 | 16.37 | 14,100 | 48,700 | -0.8 |
19/11/2021 |
17.56
|
4,674,800 | 18.87 | 19.22 | 17.56 | 33,400 | 163,000 | -3.1 |
18/11/2021 |
18.87
|
3,004,500 | 18.87 | 19.64 | 17.72 | 43,400 | 14,200 | 0.7 |
17/11/2021 |
18.87
|
2,164,100 | 19.60 | 19.60 | 18.87 | 1,200 | 59,100 | -1.4 |
16/11/2021 |
19.60
|
4,104,600 | 19.76 | 20.80 | 19.14 | 15,100 | 125,100 | -2.8 |
15/11/2021 |
19.76
|
4,459,900 | 18.49 | 19.76 | 18.49 | 125,900 | 3,700 | 3.1 |
12/11/2021 |
18.49
|
2,555,100 | 18.76 | 18.87 | 18.02 | 6,000 | 89,400 | -2.0 |
11/11/2021 |
18.76
|
2,939,100 | 18.60 | 19.80 | 17.72 | 42,500 | 161,300 | -2.9 |
10/11/2021 |
18.60
|
1,976,400 | 17.41 | 18.60 | 17.49 | 0 | 0 | 0 |
09/11/2021 |
17.41
|
2,402,800 | 16.95 | 17.87 | 16.64 | 42,400 | 14,400 | 0.6 |
08/11/2021 |
16.95
|
2,905,200 | 17.49 | 17.68 | 16.52 | 30,800 | 82,100 | -1.1 |
05/11/2021 |
17.49
|
1,492,100 | 17.18 | 17.95 | 17.22 | 9,900 | 71,000 | -1.4 |
04/11/2021 |
17.18
|
3,201,500 | 18.22 | 18.22 | 16.95 | 59,000 | 46,500 | 0.3 |
03/11/2021 |
18.22
|
4,624,000 | 19.56 | 20.76 | 18.22 | 17,000 | 24,400 | -0.2 |
02/11/2021 |
19.56
|
2,994,400 | 18.72 | 19.64 | 18.56 | 108,600 | 14,800 | 2.4 |
01/11/2021 |
18.72
|
5,787,300 | 18.60 | 19.87 | 17.41 | 27,100 | 72,200 | -1.1 |
29/10/2021 |
18.60
|
2,805,500 | 17.41 | 18.60 | 17.56 | 5,400 | 1,100 | 0.1 |
28/10/2021 |
17.41
|
1,667,600 | 16.29 | 17.41 | 17.33 | 0 | 1,100 | -0.0 |
27/10/2021 |
16.29
|
2,930,100 | 15.25 | 16.29 | 15.56 | 67,500 | 9,200 | 1.2 |
26/10/2021 |
15.25
|
1,722,800 | 15.10 | 15.41 | 14.67 | 42,900 | 700 | 0.8 |
25/10/2021 |
15.10
|
4,532,800 | 14.64 | 15.41 | 13.90 | 87,700 | 10,400 | 1.5 |
22/10/2021 |
14.64
|
2,580,200 | 15.06 | 15.41 | 14.64 | 3,200 | 58,700 | -1.1 |
21/10/2021 |
15.06
|
2,002,300 | 14.33 | 15.06 | 14.10 | 81,100 | 18,600 | 1.2 |
20/10/2021 |
14.33
|
5,410,600 | 15.37 | 15.79 | 14.33 | 56,700 | 3,000 | 1.0 |
19/10/2021 |
15.37
|
5,593,300 | 16.52 | 16.52 | 15.37 | 17,600 | 64,500 | -0.9 |
18/10/2021 |
16.52
|
2,309,200 | 16.10 | 17.14 | 15.87 | 24,900 | 43,500 | -0.4 |
15/10/2021 |
16.10
|
2,415,700 | 16.18 | 16.79 | 15.71 | 57,500 | 36,200 | 0.5 |
14/10/2021 |
16.18
|
2,450,000 | 16.29 | 16.64 | 15.79 | 63,600 | 2,100 | 1.3 |
13/10/2021 |
16.29
|
1,549,300 | 16.41 | 17.02 | 15.83 | 38,300 | 39,900 | -0.0 |
12/10/2021 |
16.41
|
3,598,900 | 15.56 | 16.64 | 15.29 | 8,300 | 181,400 | -3.7 |
11/10/2021 |
15.56
|
2,498,900 | 14.56 | 15.56 | 14.56 | 83,600 | 29,900 | 1.0 |
08/10/2021 |
14.56
|
2,139,900 | 14.10 | 14.60 | 13.56 | 41,300 | 600 | 0.7 |
07/10/2021 |
14.10
|
3,211,200 | 14.06 | 14.33 | 13.48 | 6,300 | 63,100 | -1.0 |
06/10/2021 |
14.06
|
1,601,600 | 13.56 | 14.21 | 13.56 | 600 | 27,600 | -0.5 |
05/10/2021 |
13.56
|
5,644,800 | 12.67 | 13.56 | 12.79 | 141,300 | 5,200 | 2.4 |
04/10/2021 |
12.67
|
2,787,900 | 12.02 | 12.79 | 11.55 | 11,900 | 26,500 | -0.2 |
01/10/2021 |
12.02
|
2,828,800 | 12.25 | 12.56 | 11.82 | 52,300 | 7,400 | 0.7 |
30/09/2021 |
12.25
|
2,363,200 | 12.13 | 12.98 | 11.94 | 127,100 | 30,100 | 1.6 |
29/09/2021 |
12.13
|
3,433,900 | 12.32 | 12.67 | 11.48 | 79,600 | 50,200 | 0.5 |
28/09/2021 |
12.32
|
3,844,000 | 12.05 | 12.67 | 11.59 | 128,200 | 10,100 | 1.9 |
27/09/2021 |
12.05
|
5,545,100 | 11.28 | 12.05 | 11.48 | 20,100 | 290,600 | -4.2 |
24/09/2021 |
11.28
|
4,687,300 | 10.55 | 11.28 | 10.13 | 184,900 | 200 | 2.5 |
23/09/2021 |
10.55
|
5,213,100 | 11.25 | 11.94 | 10.55 | 53,100 | 95,000 | -0.6 |
22/09/2021 |
11.25
|
2,769,200 | 10.51 | 11.25 | 10.78 | 0 | 87,500 | -1.3 |
21/09/2021 |
10.51
|
6,788,800 | 9.86 | 10.51 | 9.47 | 51,800 | 53,100 | -0.0 |
20/09/2021 |
9.86
|
3,944,300 | 9.24 | 9.86 | 9.47 | 13,200 | 27,400 | -0.2 |
17/09/2021 |
9.24
|
2,960,000 | 8.67 | 9.24 | 8.63 | 1,100 | 13,200 | -0.1 |
16/09/2021 |
8.67
|
1,676,100 | 8.59 | 8.86 | 8.55 | 0 | 33,000 | -0.4 |
15/09/2021 |
8.59
|
1,205,100 | 8.36 | 8.70 | 8.32 | 72,600 | 7,600 | 0.7 |
14/09/2021 |
8.36
|
2,410,500 | 8.63 | 8.94 | 8.36 | 8,700 | 22,500 | -0.2 |
13/09/2021 |
8.63
|
1,968,400 | 8.47 | 8.74 | 8.24 | 31,300 | 0 | 0.3 |
10/09/2021 |
8.47
|
1,302,300 | 8.67 | 8.78 | 8.47 | 10,100 | 6,500 | 0.0 |
09/09/2021 |
8.67
|
1,338,700 | 8.47 | 8.82 | 8.47 | 32,000 | 7,400 | 0.3 |
08/09/2021 |
8.47
|
3,272,100 | 9.01 | 9.01 | 8.40 | 5,000 | 47,800 | -0.5 |
07/09/2021 |
9.01
|
2,859,600 | 8.70 | 9.09 | 8.59 | 14,900 | 21,700 | -0.1 |
06/09/2021 |
8.70
|
2,874,500 | 8.63 | 9.20 | 8.70 | 6,100 | 42,100 | -0.4 |
01/09/2021 |
8.63
|
5,319,100 | 8.09 | 8.63 | 8.05 | 34,200 | 21,600 | 0.1 |
31/08/2021 |
8.09
|
1,091,300 | 8.01 | 8.32 | 7.90 | 16,600 | 14,800 | 0.0 |
30/08/2021 |
8.01
|
1,090,200 | 7.70 | 8.09 | 7.78 | 36,400 | 3,300 | 0.3 |
27/08/2021 |
7.70
|
653,100 | 7.40 | 7.74 | 7.29 | 26,900 | 700 | 0.3 |
26/08/2021 |
7.40
|
502,900 | 7.43 | 7.51 | 7.32 | 38,600 | 1,000 | 0.4 |
25/08/2021 |
7.43
|
468,000 | 7.39 | 7.46 | 7.16 | 16,100 | 12,800 | 0.0 |
24/08/2021 |
7.39
|
810,600 | 7.39 | 7.47 | 7.24 | 8,900 | 2,400 | 0.1 |
23/08/2021 |
7.39
|
1,574,500 | 7.74 | 7.74 | 7.32 | 32,100 | 1,800 | 0.3 |
20/08/2021 |
7.74
|
1,882,600 | 8.32 | 8.40 | 7.74 | 15,300 | 9,000 | 0.1 |
19/08/2021 |
8.32
|
1,420,100 | 8.05 | 8.40 | 7.82 | 11,300 | 5,000 | 0.1 |
18/08/2021 |
8.05
|
1,041,800 | 7.93 | 8.16 | 7.78 | 1,900 | 0 | 0.0 |
17/08/2021 |
7.93
|
1,581,600 | 8.32 | 8.43 | 7.93 | 1,300 | 23,900 | -0.2 |
16/08/2021 |
8.32
|
2,749,800 | 7.82 | 8.36 | 7.86 | 3,700 | 9,200 | -0.1 |
13/08/2021 |
7.82
|
663,300 | 7.82 | 7.86 | 7.55 | 1,100 | 4,700 | 0 |
12/08/2021 |
7.82
|
1,058,600 | 7.63 | 7.93 | 7.55 | 17,800 | 0 | 0.2 |
11/08/2021 |
7.63
|
1,829,700 | 7.59 | 7.82 | 7.39 | 12,300 | 8,500 | 0.0 |
10/08/2021 |
7.59
|
1,146,500 | 7.55 | 7.74 | 7.49 | 4,400 | 49,800 | -0.4 |
09/08/2021 |
7.55
|
1,330,600 | 7.16 | 7.55 | 7.12 | 0 | 20,900 | -0.2 |
06/08/2021 |
7.16
|
970,400 | 6.97 | 7.25 | 6.93 | 12,700 | 3,900 | 0.1 |
05/08/2021 |
6.97
|
671,900 | 6.75 | 7.06 | 6.74 | 29,300 | 0 | 0.3 |
04/08/2021 |
6.75
|
437,500 | 6.74 | 6.84 | 6.69 | 7,800 | 1,500 | 0.1 |
03/08/2021 |
6.74
|
576,700 | 6.70 | 6.89 | 6.69 | 3,700 | 7,900 | -0.0 |
02/08/2021 |
6.70
|
1,587,800 | 6.66 | 6.89 | 6.55 | 6,200 | 11,700 | -0.0 |
30/07/2021 |
6.66
|
477,300 | 6.62 | 6.72 | 6.61 | 0 | 10,500 | -0.1 |
29/07/2021 |
6.62
|
367,200 | 6.47 | 6.62 | 6.47 | 13,900 | 4,300 | 0.1 |
28/07/2021 |
6.47
|
313,200 | 6.47 | 6.55 | 6.42 | 4,000 | 3,300 | 0.0 |
27/07/2021 |
6.47
|
410,700 | 6.47 | 6.57 | 6.40 | 22,600 | 0 | 0.2 |
26/07/2021 |
6.47
|
642,600 | 6.56 | 6.56 | 6.34 | 9,200 | 31,400 | -0.2 |
23/07/2021 |
6.56
|
504,100 | 6.70 | 6.74 | 6.56 | 4,700 | 12,000 | -0.1 |
22/07/2021 |
6.70
|
948,600 | 6.74 | 6.85 | 6.47 | 14,600 | 0 | 0.1 |
21/07/2021 |
6.74
|
548,800 | 6.75 | 6.75 | 6.52 | 0 | 0 | 0 |
20/07/2021 |
6.75
|
1,258,900 | 6.31 | 6.75 | 6.09 | 50,400 | 2,200 | 0.4 |
19/07/2021 |
6.31
|
1,014,500 | 6.78 | 6.78 | 6.31 | 8,000 | 0 | 0.1 |
16/07/2021 |
6.78
|
750,300 | 6.77 | 7.04 | 6.58 | 0 | 0 | 0 |
15/07/2021 |
6.77
|
551,600 | 6.55 | 6.85 | 6.42 | 600 | 4,800 | -0.0 |
14/07/2021 |
6.55
|
624,700 | 6.66 | 6.69 | 6.39 | 0 | 0 | 0 |
13/07/2021 |
6.66
|
1,291,600 | 6.64 | 6.93 | 6.41 | 0 | 7,500 | -0.1 |
12/07/2021 |
6.64
|
1,148,100 | 7.13 | 7.13 | 6.64 | 11,800 | 18,800 | -0.1 |
09/07/2021 |
7.13
|
922,100 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 |
08/07/2021 |
7.66
|
873,900 | 7.63 | 7.68 | 7.33 | 0 | 202,400 | -1.9 |