Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 274,600 | 0 | 0 |
13.50
14
13.60
|
2 tháng
(2024-07-22) |
-0.40 | -2.86% | 760,800 | -2,000 | -0.0 |
13.20
14
13.60
|
3 tháng
(2024-06-24) |
-2 | -12.82% | 2,727,200 | -2,000 | -0.0 |
13.20
16
13.60
|
6 tháng
(2024-03-25) |
-0.50 | -3.55% | 4,022,900 | 3,700 | 0.1 |
13.20
16
13.60
|
12 tháng
(2023-09-26) |
0.52 | 3.99% | 5,650,500 | 14,490 | 0.2 |
12.33
16
13.60
|
24 tháng
(2022-10-03) |
0.10 | 0.74% | 10,949,579 | -58,510 | -0.8 |
10.17
16
13.60
|
36 tháng
(2021-10-06) |
-2.02 | -12.91% | 25,676,366 | -3,020 | 0.3 |
10.17
16.79
13.60
|
60 tháng
(2019-10-17) |
3.53 | 35.11% | 85,974,613 | -654,400 | -9.8 |
8.99
17.29
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
15.53
|
60,300 | 15.62 | 15.70 | 15.45 | 100 | 0 | 0.0 |
25/11/2021 |
15.62
|
66,601 | 15.45 | 15.70 | 15.45 | 0 | 0 | 0 |
24/11/2021 |
15.45
|
187,600 | 15.62 | 16.28 | 15.45 | 300 | 0 | 0.0 |
23/11/2021 |
15.62
|
49,702 | 15.45 | 15.70 | 14.95 | 0 | 0 | 0 |
22/11/2021 |
15.45
|
151,600 | 15.70 | 15.78 | 15.03 | 100 | 10,000 | -0.2 |
19/11/2021 |
15.70
|
166,516 | 16.37 | 16.37 | 13.95 | 0 | 0 | 0 |
18/11/2021 |
16.37
|
95,230 | 16.28 | 16.70 | 13.95 | 10,000 | 200 | 0.2 |
17/11/2021 |
16.28
|
151,105 | 16.70 | 16.70 | 16.28 | 10,000 | 5,000 | 0.1 |
16/11/2021 |
16.70
|
183,800 | 16.79 | 17.20 | 16.62 | 0 | 0 | 0 |
15/11/2021 |
16.79
|
615,501 | 15.95 | 17.12 | 15.95 | 0 | 1,100 | -0.0 |
12/11/2021 |
15.95
|
373,246 | 15.62 | 15.95 | 15.62 | 800 | 0 | 0.0 |
11/11/2021 |
15.62
|
270,000 | 15.37 | 15.78 | 15.37 | 0 | 0 | 0 |
10/11/2021 |
15.37
|
83,500 | 15.28 | 15.45 | 15.12 | 0 | 1,100 | -0.0 |
09/11/2021 |
15.28
|
37,301 | 15.37 | 15.37 | 15.20 | 100 | 0 | 0.0 |
08/11/2021 |
15.37
|
63,100 | 15.28 | 15.62 | 15.20 | 0 | 0 | 0 |
05/11/2021 |
15.28
|
72,900 | 15.28 | 15.28 | 15.12 | 0 | 0 | 0 |
04/11/2021 |
15.28
|
34,939 | 15.20 | 15.28 | 15.12 | 100 | 0 | 0.0 |
03/11/2021 |
15.20
|
47,901 | 15.37 | 15.37 | 15.12 | 100 | 0 | 0.0 |
02/11/2021 |
15.37
|
54,400 | 15.53 | 15.53 | 15.20 | 0 | 0 | 0 |
01/11/2021 |
15.53
|
67,100 | 15.28 | 15.70 | 15.28 | 0 | 0 | 0 |
29/10/2021 |
15.28
|
60,800 | 15.12 | 15.28 | 15.12 | 0 | 0 | 0 |
28/10/2021 |
15.12
|
48,800 | 15.20 | 15.20 | 15.12 | 0 | 10 | -0.0 |
27/10/2021 |
15.20
|
56,000 | 15.12 | 15.20 | 15.03 | 0 | 0 | 0 |
26/10/2021 |
15.12
|
24,300 | 15.12 | 15.20 | 15.12 | 0 | 0 | 0 |
25/10/2021 |
15.12
|
24,700 | 15.12 | 15.20 | 15.12 | 0 | 0 | 0 |
22/10/2021 |
15.12
|
47,800 | 15.12 | 15.28 | 15.12 | 0 | 0 | 0 |
21/10/2021 |
15.12
|
34,000 | 15.20 | 15.20 | 15.03 | 100 | 0 | 0.0 |
20/10/2021 |
15.20
|
35,300 | 15.28 | 15.45 | 15.12 | 0 | 0 | 0 |
19/10/2021 |
15.28
|
39,100 | 15.12 | 15.28 | 15.03 | 0 | 0 | 0 |
18/10/2021 |
15.12
|
57,500 | 15.20 | 15.20 | 15.12 | 0 | 0 | 0 |
15/10/2021 |
15.20
|
91,900 | 15.28 | 15.28 | 15.12 | 5,000 | 0 | 0.1 |
14/10/2021 |
15.28
|
41,000 | 15.20 | 15.37 | 15.20 | 0 | 0 | 0 |
13/10/2021 |
15.20
|
59,100 | 15.28 | 15.28 | 15.03 | 0 | 0 | 0 |
12/10/2021 |
15.28
|
68,300 | 15.37 | 15.37 | 15.20 | 200 | 0 | 0.0 |
11/10/2021 |
15.37
|
49,100 | 15.62 | 15.62 | 15.37 | 2,500 | 0 | 0.0 |
08/10/2021 |
15.62
|
47,100 | 15.70 | 15.78 | 15.53 | 0 | 0 | 0 |
07/10/2021 |
15.70
|
77,900 | 15.62 | 15.78 | 15.53 | 0 | 0 | 0 |
06/10/2021 |
15.62
|
81,500 | 15.53 | 15.62 | 15.53 | 0 | 0 | 0 |
05/10/2021 |
15.53
|
80,438 | 15.53 | 15.70 | 15.53 | 100 | 0 | 0.0 |
04/10/2021 |
15.53
|
162,900 | 15.28 | 16.03 | 15.12 | 0 | 100 | -0.0 |
01/10/2021 |
15.28
|
6,900 | 15.45 | 15.45 | 15.20 | 0 | 0 | 0 |
30/09/2021 |
15.45
|
31,000 | 15.70 | 15.87 | 15.45 | 0 | 0 | 0 |
29/09/2021 |
15.70
|
210,000 | 15.20 | 15.78 | 14.95 | 0 | 0 | 0 |
28/09/2021 |
15.20
|
69,600 | 15.12 | 15.20 | 14.86 | 0 | 0 | 0 |
27/09/2021 |
15.12
|
86,303 | 15.20 | 15.28 | 15.03 | 100 | 0 | 0.0 |
24/09/2021 |
15.20
|
24,801 | 15.20 | 15.20 | 15.12 | 0 | 0 | 0 |
23/09/2021 |
15.20
|
35,400 | 15.28 | 15.37 | 15.03 | 0 | 0 | 0 |
22/09/2021 |
15.28
|
37,137 | 15.12 | 15.37 | 15.03 | 0 | 0 | 0 |
21/09/2021 |
15.12
|
77,910 | 15.20 | 15.20 | 14.86 | 200 | 0 | 0.0 |
20/09/2021 |
15.20
|
68,610 | 15.37 | 15.53 | 15.20 | 100 | 0 | 0.0 |
17/09/2021 |
15.37
|
62,900 | 15.03 | 15.37 | 14.95 | 0 | 200 | -0.0 |
16/09/2021 |
15.03
|
63,062 | 15.12 | 15.28 | 14.95 | 0 | 0 | 0 |
15/09/2021 |
15.12
|
57,500 | 15.12 | 15.12 | 14.86 | 0 | 0 | 0 |
14/09/2021 |
15.12
|
97,600 | 15.20 | 15.28 | 15.03 | 300 | 0 | 0.0 |
13/09/2021 |
15.20
|
88,100 | 15.12 | 15.53 | 15.12 | 0 | 0 | 0 |
10/09/2021 |
15.12
|
79,700 | 15.53 | 15.70 | 15.03 | 0 | 0 | 0 |
09/09/2021 |
15.53
|
120,100 | 15.45 | 15.53 | 15.03 | 0 | 0 | 0 |
08/09/2021 |
15.45
|
94,621 | 15.70 | 15.70 | 15.45 | 1,200 | 0 | 0.0 |
07/09/2021 |
15.70
|
218,076 | 15.95 | 16.28 | 15.62 | 0 | 0 | 0 |
06/09/2021 |
15.95
|
339,500 | 15.95 | 15.95 | 15.70 | 0 | 0 | 0 |
01/09/2021 |
15.95
|
157,600 | 15.87 | 16.03 | 15.62 | 0 | 2,800 | -0.1 |
31/08/2021 |
15.87
|
144,000 | 16.03 | 16.37 | 15.87 | 0 | 1,600 | -0.0 |
30/08/2021 |
16.03
|
587,551 | 15.12 | 16.28 | 15.03 | 0 | 200 | -0.0 |
27/08/2021 |
15.12
|
178,900 | 14.78 | 15.20 | 14.53 | 0 | 0 | 0 |
26/08/2021 |
14.78
|
36,400 | 14.86 | 14.86 | 14.70 | 0 | 0 | 0 |
25/08/2021 |
14.86
|
34,200 | 14.78 | 14.95 | 14.61 | 0 | 0 | 0 |
24/08/2021 |
14.78
|
94,108 | 14.70 | 15.03 | 14.61 | 0 | 0 | 0 |
23/08/2021 |
14.70
|
73,200 | 15.12 | 15.20 | 14.70 | 500 | 0 | 0.0 |
20/08/2021 |
15.12
|
109,100 | 15.20 | 15.37 | 15.03 | 400 | 1,000 | -0.0 |
19/08/2021 |
15.20
|
108,800 | 15.20 | 15.28 | 15.03 | 2,800 | 0 | 0.1 |
18/08/2021 |
15.20
|
49,900 | 15.20 | 15.20 | 15.03 | 0 | 0 | 0 |
17/08/2021 |
15.20
|
127,500 | 14.86 | 15.45 | 14.78 | 500 | 0 | 0.0 |
16/08/2021 |
14.86
|
76,600 | 14.53 | 14.86 | 14.53 | 0 | 0 | 0 |
13/08/2021 |
14.53
|
46,400 | 14.61 | 14.78 | 14.53 | 0 | 0 | 0 |
12/08/2021 |
14.61
|
41,100 | 14.61 | 14.70 | 14.61 | 0 | 0 | 0 |
11/08/2021 |
14.61
|
21,201 | 14.70 | 14.86 | 14.53 | 6,800 | 0 | 0.1 |
10/08/2021 |
14.70
|
80,400 | 14.36 | 14.78 | 14.36 | 100 | 0 | 0.0 |
09/08/2021 |
14.36
|
35,700 | 14.28 | 14.45 | 14.20 | 600 | 0 | 0.0 |
06/08/2021 |
14.28
|
25,500 | 14.36 | 14.45 | 14.28 | 7,000 | 0 | 0.1 |
05/08/2021 |
14.36
|
17,500 | 14.36 | 14.45 | 14.20 | 0 | 0 | 0 |
04/08/2021 |
14.36
|
14,500 | 14.28 | 14.36 | 14.20 | 0 | 0 | 0 |
03/08/2021 |
14.28
|
10,800 | 14.28 | 14.28 | 14.20 | 200 | 0 | 0.0 |
02/08/2021 |
14.28
|
11,000 | 14.36 | 14.45 | 14.20 | 0 | 0 | 0 |
30/07/2021 |
14.36
|
9,500 | 14.45 | 14.45 | 14.36 | 100 | 0 | 0.0 |
29/07/2021 |
14.45
|
14,000 | 14.28 | 14.45 | 14.36 | 100 | 0 | 0.0 |
28/07/2021 |
14.28
|
11,134 | 14.45 | 14.61 | 14.28 | 100 | 0 | 0.0 |
27/07/2021 |
14.45
|
29,400 | 14.36 | 14.53 | 14.28 | 100 | 0 | 0.0 |
26/07/2021 |
14.36
|
10,800 | 14.53 | 14.61 | 14.20 | 0 | 0 | 0 |
23/07/2021 |
14.53
|
46,100 | 14.78 | 14.95 | 14.45 | 0 | 0 | 0 |
22/07/2021 |
14.78
|
88,703 | 14.20 | 14.78 | 14.36 | 1,000 | 0 | 0.0 |
21/07/2021 |
14.20
|
30,300 | 14.03 | 14.28 | 14.03 | 1,100 | 0 | 0.0 |
20/07/2021 |
14.03
|
23,600 | 14.03 | 14.03 | 13.78 | 100 | 0 | 0.0 |
19/07/2021 |
14.03
|
45,700 | 14.11 | 14.20 | 14.03 | 4,500 | 600 | 0.1 |
16/07/2021 |
14.11
|
47,400 | 14.28 | 14.36 | 14.11 | 200 | 0 | 0.0 |
15/07/2021 |
14.28
|
40,409 | 14.28 | 14.28 | 14.03 | 100 | 0 | 0.0 |
14/07/2021 |
14.28
|
27,051 | 14.45 | 14.45 | 14.28 | 200 | 0 | 0.0 |
13/07/2021 |
14.45
|
25,700 | 14.11 | 14.53 | 14.28 | 0 | 0 | 0 |
12/07/2021 |
14.11
|
110,200 | 14.53 | 14.53 | 14.03 | 300 | 0 | 0.0 |
09/07/2021 |
14.53
|
55,100 | 14.45 | 14.53 | 14.28 | 0 | 0 | 0 |
08/07/2021 |
14.45
|
34,600 | 14.53 | 14.61 | 14.36 | 0 | 0 | 0 |