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) |
0.46 | 4.29% | 81,266,600 | 281,670 | 3.1 |
10.42
11.35
11.25
|
2 tháng
(2024-09-13) |
0.51 | 4.74% | 177,357,800 | 558,452 | 5.9 |
10.42
11.35
11.25
|
3 tháng
(2024-08-14) |
0.74 | 7.05% | 246,945,600 | -1,633,066 | -20.5 |
10.28
11.57
11.25
|
6 tháng
(2024-05-16) |
-1.62 | -12.59% | 814,375,400 | 2,872,430 | 44.8 |
10.28
15.09
11.25
|
12 tháng
(2023-11-20) |
-3.75 | -25% | 1,819,575,600 | 12,452,772 | 194.7 |
10.28
17.82
11.25
|
24 tháng
(2022-11-23) |
5.48 | 95.11% | 2,080,132,800 | 13,798,815 | 210.5 |
5.55
17.82
11.25
|
36 tháng
(2021-11-29) |
-2.25 | -16.64% | 2,214,655,398 | 13,832,391 | 211.2 |
5.55
17.82
11.25
|
60 tháng
(2019-12-09) |
7.83 | 228.87% | 2,411,240,849 | 13,860,916 | 211.3 |
3.36
17.82
11.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/12/2021 |
14.33
|
1,531,949 | 14.63 | 14.78 | 14.18 | 400 | 1,100 | -0.0 |
17/12/2021 |
14.63
|
1,386,400 | 14.63 | 15.31 | 14.41 | 0 | 0 | 0 |
16/12/2021 |
14.63
|
1,789,700 | 14.71 | 14.78 | 14.10 | 700 | 0 | 0.0 |
15/12/2021 |
14.71
|
1,161,400 | 14.86 | 15.01 | 14.56 | 700 | 0 | 0.0 |
14/12/2021 |
14.86
|
1,210,679 | 15.39 | 15.54 | 14.86 | 200 | 0 | 0.0 |
13/12/2021 |
15.39
|
2,246,930 | 15.24 | 17.29 | 12.89 | 300 | 0 | 0.0 |
10/12/2021 |
15.24
|
1,044,776 | 15.39 | 15.39 | 14.94 | 0 | 0 | 0 |
09/12/2021 |
15.39
|
2,640,638 | 15.69 | 17.21 | 15.16 | 5,300 | 0 | 0.1 |
08/12/2021 |
15.69
|
6,715,216 | 14.10 | 15.92 | 11.83 | 0 | 0 | 0 |
07/12/2021 |
14.10
|
1,371,222 | 13.65 | 14.10 | 13.42 | 700 | 0 | 0.0 |
06/12/2021 |
13.65
|
958,653 | 13.95 | 14.48 | 13.42 | 1,000 | 0 | 0.0 |
03/12/2021 |
13.95
|
1,817,557 | 14.10 | 14.48 | 13.95 | 0 | 0 | 0 |
02/12/2021 |
14.10
|
1,024,854 | 14.10 | 14.18 | 13.95 | 0 | 0 | 0 |
01/12/2021 |
14.10
|
755,058 | 14.03 | 14.18 | 13.80 | 0 | 0 | 0 |
30/11/2021 |
14.03
|
2,187,894 | 13.50 | 14.71 | 13.57 | 0 | 12,000 | -0.2 |
29/11/2021 |
13.50
|
559,462 | 13.65 | 13.65 | 13.04 | 0 | 0 | 0 |
26/11/2021 |
13.65
|
870,800 | 13.87 | 13.87 | 13.34 | 0 | 0 | 0 |
25/11/2021 |
13.87
|
765,764 | 13.95 | 14.03 | 11.83 | 0 | 0 | 0 |
24/11/2021 |
13.95
|
1,077,052 | 13.87 | 14.33 | 11.60 | 0 | 0 | 0 |
23/11/2021 |
13.87
|
1,325,369 | 14.33 | 14.33 | 12.36 | 0 | 0 | 0 |
22/11/2021 |
14.33
|
923,300 | 14.56 | 15.01 | 14.10 | 0 | 0 | 0 |
19/11/2021 |
14.56
|
1,331,728 | 14.56 | 15.16 | 14.10 | 0 | 0 | 0 |
18/11/2021 |
14.56
|
2,275,332 | 13.72 | 14.86 | 13.57 | 0 | 0 | 0 |
17/11/2021 |
13.72
|
522,092 | 13.87 | 13.87 | 13.65 | 0 | 0 | 0 |
16/11/2021 |
13.87
|
894,070 | 13.95 | 14.03 | 13.72 | 0 | 5,200 | -0.1 |
15/11/2021 |
13.95
|
1,599,491 | 13.57 | 14.10 | 13.50 | 0 | 0 | 0 |
12/11/2021 |
13.57
|
612,769 | 13.65 | 13.65 | 13.27 | 0 | 0 | 0 |
11/11/2021 |
13.65
|
553,200 | 13.65 | 13.65 | 13.42 | 0 | 1,000 | -0.0 |
10/11/2021 |
13.65
|
479,300 | 13.57 | 13.72 | 13.50 | 0 | 2,600 | -0.0 |
09/11/2021 |
13.57
|
610,562 | 13.42 | 13.87 | 13.27 | 0 | 400 | -0.0 |
08/11/2021 |
13.42
|
524,420 | 13.57 | 13.57 | 13.27 | 1,000 | 600 | 0.0 |
05/11/2021 |
13.57
|
451,845 | 13.50 | 13.65 | 13.27 | 200 | 215 | -0.0 |
04/11/2021 |
13.50
|
498,507 | 13.34 | 13.65 | 12.89 | 200 | 7,000 | -0.1 |
03/11/2021 |
13.34
|
1,930,641 | 14.10 | 14.10 | 12.89 | 10,000 | 6,000 | 0.1 |
02/11/2021 |
14.10
|
694,614 | 14.25 | 14.33 | 14.10 | 500 | 0 | 0.0 |
01/11/2021 |
14.25
|
808,018 | 14.03 | 14.48 | 13.95 | 0 | 0 | 0 |
29/10/2021 |
14.03
|
907,088 | 13.65 | 14.10 | 13.57 | 100 | 0 | 0.0 |
28/10/2021 |
13.65
|
731,385 | 13.50 | 13.65 | 13.42 | 100 | 1,000 | -0.0 |
27/10/2021 |
13.50
|
507,800 | 13.50 | 13.57 | 13.34 | 0 | 0 | 0 |
26/10/2021 |
13.50
|
610,900 | 13.19 | 13.50 | 13.19 | 0 | 200 | -0.0 |
25/10/2021 |
13.19
|
744,000 | 13.19 | 13.57 | 12.96 | 0 | 1,000 | -0.0 |
22/10/2021 |
13.19
|
765,200 | 13.19 | 13.19 | 12.89 | 6,000 | 0 | 0.1 |
21/10/2021 |
13.19
|
835,600 | 12.96 | 13.27 | 12.51 | 200 | 8,000 | -0.1 |
20/10/2021 |
12.96
|
1,430,200 | 12.21 | 13.19 | 12.13 | 110 | 0 | 0.0 |
19/10/2021 |
12.21
|
866,600 | 11.68 | 12.21 | 11.60 | 0 | 0 | 0 |
18/10/2021 |
11.68
|
669,800 | 11.60 | 11.75 | 11.52 | 100 | 300 | -0.0 |
15/10/2021 |
11.60
|
808,700 | 11.60 | 11.68 | 11.37 | 1,000 | 0 | 0.0 |
14/10/2021 |
11.60
|
782,100 | 11.75 | 11.75 | 11.45 | 1,000 | 4,000 | -0.0 |
13/10/2021 |
11.75
|
609,000 | 11.68 | 11.98 | 11.60 | 1,300 | 0 | 0.0 |
12/10/2021 |
11.68
|
1,437,500 | 11.37 | 11.90 | 11.30 | 7,000 | 100 | 0.1 |
11/10/2021 |
11.37
|
1,546,100 | 10.69 | 11.68 | 10.61 | 100 | 0 | 0.0 |
08/10/2021 |
10.69
|
642,700 | 10.69 | 10.77 | 10.46 | 0 | 0 | 0 |
07/10/2021 |
10.69
|
1,133,328 | 10.24 | 10.92 | 10.24 | 100 | 0 | 0.0 |
06/10/2021 |
10.24
|
582,000 | 10.01 | 10.24 | 9.93 | 0 | 50 | -0.0 |
05/10/2021 |
10.01
|
483,537 | 9.86 | 10.08 | 9.78 | 0 | 53,000 | -0.7 |
04/10/2021 |
9.86
|
836,691 | 10.01 | 10.01 | 9.78 | 0 | 0 | 0 |
01/10/2021 |
10.01
|
598,339 | 10.08 | 10.16 | 9.93 | 0 | 0 | 0 |
30/09/2021 |
10.08
|
316,973 | 10.01 | 10.24 | 9.86 | 0 | 0 | 0 |
29/09/2021 |
10.01
|
421,757 | 10.01 | 10.01 | 9.78 | 0 | 29,000 | -0.4 |
28/09/2021 |
10.01
|
688,559 | 9.93 | 10.08 | 9.70 | 0 | 0 | 0 |
27/09/2021 |
9.93
|
1,044,491 | 10.08 | 10.16 | 9.86 | 0 | 0 | 0 |
24/09/2021 |
10.08
|
950,438 | 10.08 | 10.16 | 9.63 | 0 | 90,000 | -1.2 |
23/09/2021 |
10.08
|
1,446,872 | 10.31 | 10.54 | 9.78 | 0 | 28,400 | -0.4 |
22/09/2021 |
10.31
|
1,218,997 | 9.93 | 10.46 | 9.86 | 82,000 | 0 | 1.1 |
21/09/2021 |
9.93
|
1,177,082 | 9.93 | 10.08 | 9.55 | 0 | 0 | 0 |
20/09/2021 |
9.93
|
2,394,750 | 9.40 | 10.16 | 9.33 | 115,000 | 0 | 1.5 |
17/09/2021 |
9.40
|
707,322 | 9.25 | 9.48 | 9.10 | 0 | 0 | 0 |
16/09/2021 |
9.25
|
929,621 | 9.17 | 9.48 | 8.95 | 0 | 0 | 0 |
15/09/2021 |
9.17
|
871,300 | 9.17 | 9.17 | 8.95 | 1,000 | 0 | 0.0 |
14/09/2021 |
9.17
|
470,710 | 9.33 | 9.33 | 9.02 | 0 | 0 | 0 |
13/09/2021 |
9.33
|
1,164,714 | 9.17 | 9.86 | 9.02 | 0 | 0 | 0 |
10/09/2021 |
9.17
|
687,100 | 9.10 | 9.17 | 8.95 | 0 | 0 | 0 |
09/09/2021 |
9.10
|
659,300 | 9.17 | 9.25 | 8.95 | 0 | 0 | 0 |
08/09/2021 |
9.17
|
1,152,600 | 9.17 | 9.40 | 9.10 | 0 | 0 | 0 |
07/09/2021 |
9.17
|
4,001,578 | 8.49 | 9.48 | 8.49 | 0 | 0 | 0 |
06/09/2021 |
8.49
|
1,044,500 | 8.34 | 8.64 | 8.19 | 0 | 0 | 0 |
01/09/2021 |
8.34
|
352,500 | 8.42 | 8.42 | 8.11 | 0 | 0 | 0 |
31/08/2021 |
8.42
|
401,427 | 8.49 | 8.57 | 7.81 | 0 | 1,000 | -0.0 |
30/08/2021 |
8.49
|
987,700 | 7.96 | 8.64 | 8.04 | 0 | 0 | 0 |
27/08/2021 |
7.96
|
288,241 | 7.88 | 8.04 | 7.73 | 0 | 0 | 0 |
26/08/2021 |
7.88
|
310,585 | 7.88 | 7.96 | 7.81 | 0 | 0 | 0 |
25/08/2021 |
7.88
|
261,016 | 7.81 | 7.96 | 7.73 | 0 | 0 | 0 |
24/08/2021 |
7.81
|
453,961 | 7.96 | 8.04 | 7.73 | 500 | 0 | 0.0 |
23/08/2021 |
7.96
|
599,312 | 8.34 | 8.34 | 7.88 | 500 | 0 | 0.0 |
20/08/2021 |
8.34
|
610,000 | 8.57 | 8.57 | 8.26 | 0 | 0 | 0 |
19/08/2021 |
8.57
|
406,400 | 8.57 | 8.57 | 8.42 | 500 | 0 | 0.0 |
18/08/2021 |
8.57
|
207,800 | 8.57 | 8.64 | 8.49 | 2,500 | 0 | 0.0 |
17/08/2021 |
8.57
|
414,700 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 |
16/08/2021 |
8.64
|
580,526 | 8.64 | 8.64 | 8.42 | 0 | 0 | 0 |
13/08/2021 |
8.64
|
518,450 | 8.64 | 8.72 | 8.34 | 0 | 0 | 0 |
12/08/2021 |
8.64
|
794,028 | 8.64 | 8.87 | 8.64 | 0 | 0 | 0 |
11/08/2021 |
8.64
|
1,849,194 | 8.19 | 8.79 | 8.19 | 0 | 0 | 0 |
10/08/2021 |
8.19
|
434,471 | 8.11 | 8.34 | 8.04 | 0 | 0 | 0 |
09/08/2021 |
8.11
|
368,695 | 8.04 | 8.19 | 7.96 | 0 | 0 | 0 |
06/08/2021 |
8.04
|
374,300 | 8.19 | 8.26 | 8.04 | 0 | 0 | 0 |
05/08/2021 |
8.19
|
199,300 | 8.26 | 8.34 | 8.19 | 0 | 0 | 0 |
04/08/2021 |
8.26
|
743,500 | 8.04 | 8.34 | 8.04 | 0 | 0 | 0 |
03/08/2021 |
8.04
|
399,800 | 7.81 | 8.04 | 7.73 | 0 | 0 | 0 |
02/08/2021 |
7.81
|
327,900 | 7.73 | 7.81 | 7.66 | 0 | 0 | 0 |
30/07/2021 |
7.73
|
187,800 | 7.66 | 7.81 | 7.58 | 0 | 0 | 0 |