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) |
0.40 | 8% | 2,109,900 | 25,600 | 0.1 |
4.90
5.60
5.40
|
2 tháng
(2024-07-22) |
0.40 | 8% | 2,652,200 | 38,800 | 0.2 |
4.70
5.60
5.40
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 3,996,700 | 82,300 | 0.4 |
4.70
5.70
5.40
|
6 tháng
(2024-03-25) |
0.50 | 10.20% | 14,457,400 | 158,000 | 0.8 |
4.70
6.80
5.40
|
12 tháng
(2023-09-25) |
0.20 | 3.85% | 17,989,600 | 164,200 | 0.8 |
4.40
6.80
5.40
|
24 tháng
(2022-09-30) |
-1 | -15.63% | 38,179,388 | 168,000 | 0.8 |
3
6.80
5.40
|
36 tháng
(2021-10-05) |
-11.50 | -68.05% | 93,261,740 | -58,300 | -2.8 |
3
18.90
5.40
|
60 tháng
(2019-10-16) |
3.20 | 145.45% | 160,198,988 | 190,400 | 0.3 |
1.10
20.90
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
15.10
|
255,667 | 15.60 | 15.60 | 15.10 | 0 | 1,100 | -0.0 |
25/11/2021 |
15.60
|
190,700 | 15.30 | 15.80 | 15.20 | 0 | 500 | -0.0 |
24/11/2021 |
15.30
|
245,415 | 15.50 | 16 | 15.30 | 0 | 500 | -0.0 |
23/11/2021 |
15.50
|
281,374 | 15.80 | 15.80 | 14.50 | 1,500 | 1,800 | -0.0 |
22/11/2021 |
15.80
|
255,808 | 16.10 | 16.40 | 15.80 | 100 | 0 | 0.0 |
19/11/2021 |
16.10
|
601,773 | 16.30 | 17.10 | 15.80 | 2,000 | 2,500 | -0.0 |
18/11/2021 |
16.30
|
408,995 | 16.80 | 16.90 | 16.20 | 100 | 0 | 0.0 |
17/11/2021 |
16.80
|
313,800 | 16.90 | 17 | 16.50 | 6,200 | 40,200 | -0.6 |
16/11/2021 |
16.90
|
482,586 | 17.80 | 17.90 | 16.90 | 4,100 | 80,000 | -1.3 |
15/11/2021 |
17.80
|
945,076 | 16.40 | 17.90 | 16.30 | 0 | 5,400 | -0.1 |
12/11/2021 |
16.40
|
238,275 | 16.70 | 16.90 | 16.20 | 400 | 20,000 | -0.3 |
11/11/2021 |
16.70
|
511,225 | 16 | 16.90 | 15.80 | 10,700 | 1,300 | 0.1 |
10/11/2021 |
16
|
253,621 | 16.20 | 16.30 | 16 | 20,000 | 13,500 | 0.1 |
09/11/2021 |
16.20
|
258,372 | 16.20 | 16.20 | 16 | 30,000 | 500 | 0.5 |
08/11/2021 |
16.20
|
247,500 | 16.50 | 16.50 | 15.90 | 0 | 0 | 0 |
05/11/2021 |
16.50
|
197,320 | 16.90 | 17 | 16.30 | 0 | 0 | 0 |
04/11/2021 |
16.90
|
308,117 | 15.80 | 16.90 | 15.10 | 500 | 6,000 | -0.1 |
03/11/2021 |
15.80
|
551,100 | 16.50 | 16.60 | 15.80 | 100 | 1,000 | -0.0 |
02/11/2021 |
16.50
|
521,257 | 16.80 | 16.80 | 16.40 | 4,700 | 8,100 | -0.1 |
01/11/2021 |
16.80
|
603,718 | 17.20 | 17.30 | 16.70 | 1,500 | 12,100 | -0.2 |
29/10/2021 |
17.20
|
359,528 | 17.50 | 17.70 | 17.10 | 300 | 2,000 | -0.0 |
28/10/2021 |
17.50
|
525,947 | 17.30 | 17.80 | 17 | 100 | 14,500 | -0.2 |
27/10/2021 |
17.30
|
524,500 | 17.50 | 17.90 | 17.30 | 0 | 15,000 | -0.3 |
26/10/2021 |
17.50
|
313,700 | 17.50 | 17.80 | 17 | 3,000 | 0 | 0.1 |
25/10/2021 |
17.50
|
360,300 | 17 | 18 | 17.10 | 0 | 6,200 | -0.1 |
22/10/2021 |
17
|
661,800 | 17.60 | 17.60 | 16.90 | 0 | 1,000 | -0.0 |
21/10/2021 |
17.60
|
258,700 | 18 | 18 | 17.50 | 600 | 1,300 | -0.0 |
20/10/2021 |
18
|
458,200 | 18.10 | 19.20 | 17.50 | 5,000 | 3,500 | 0.0 |
19/10/2021 |
18.10
|
394,700 | 18.10 | 18.30 | 17 | 13,300 | 0 | 0.2 |
18/10/2021 |
18.10
|
482,500 | 18.90 | 19.50 | 18.10 | 400 | 0 | 0 |
15/10/2021 |
18.90
|
573,200 | 18.80 | 19.70 | 18.70 | 1,500 | 0 | 0.0 |
14/10/2021 |
18.80
|
300,900 | 18.60 | 19.10 | 18.60 | 400 | 8,000 | -0.1 |
13/10/2021 |
18.60
|
631,300 | 18.70 | 19.80 | 18.40 | 10,100 | 19,100 | -0.2 |
12/10/2021 |
18.70
|
1,008,500 | 17 | 18.70 | 17.30 | 0 | 17,800 | -0.3 |
11/10/2021 |
17
|
311,600 | 17.40 | 17.50 | 16.80 | 0 | 6,000 | -0.1 |
08/10/2021 |
17.40
|
323,200 | 17.90 | 18.30 | 17 | 1,200 | 600 | 0.0 |
07/10/2021 |
17.90
|
305,159 | 18 | 18 | 17.60 | 300 | 1,000 | -0.0 |
06/10/2021 |
18
|
553,300 | 16.90 | 18.10 | 17 | 0 | 27,600 | -0.5 |
05/10/2021 |
16.90
|
468,750 | 17.70 | 18.50 | 16.90 | 200 | 7,100 | -0.1 |
04/10/2021 |
17.70
|
715,714 | 16.10 | 17.70 | 16.20 | 300 | 10,700 | -0.2 |
01/10/2021 |
16.10
|
405,552 | 16.60 | 16.60 | 15.60 | 200 | 2,600 | -0.0 |
30/09/2021 |
16.60
|
400,786 | 17.10 | 17.50 | 16.60 | 10,200 | 7,800 | 0.0 |
29/09/2021 |
17.10
|
434,605 | 16.50 | 17.10 | 16.50 | 20,800 | 0 | 0.4 |
28/09/2021 |
16.50
|
885,653 | 16.40 | 17 | 14.80 | 3,800 | 16,700 | -0.2 |
27/09/2021 |
16.40
|
929,985 | 18.20 | 18.20 | 16.40 | 7,900 | 4,100 | 0.1 |
24/09/2021 |
18.20
|
799,799 | 20.20 | 20.30 | 18.20 | 22,000 | 900 | 0.4 |
23/09/2021 |
20.20
|
958,993 | 20.90 | 22.30 | 19.60 | 54,800 | 6,600 | 1.0 |
22/09/2021 |
20.90
|
883,671 | 19 | 20.90 | 19.50 | 11,600 | 35,000 | -0.5 |
21/09/2021 |
19
|
729,416 | 17.30 | 19 | 16.60 | 9,200 | 5,400 | 0.1 |
20/09/2021 |
17.30
|
975,862 | 17 | 17.90 | 16 | 5,600 | 9,500 | -0.1 |
17/09/2021 |
17
|
1,946,389 | 17.90 | 19.60 | 16.20 | 41,100 | 42,800 | -0.0 |
16/09/2021 |
17.90
|
360,851 | 16.30 | 17.90 | 17.90 | 5,000 | 2,000 | 0.1 |
15/09/2021 |
16.30
|
414,800 | 14.90 | 16.30 | 16.30 | 1,300 | 0 | 0.0 |
14/09/2021 |
14.90
|
474,609 | 13.60 | 14.90 | 14.90 | 0 | 0 | 0 |
13/09/2021 |
13.60
|
315,787 | 12.40 | 13.60 | 12.40 | 0 | 3,000 | -0.0 |
10/09/2021 |
12.40
|
396,159 | 12.20 | 12.50 | 12.10 | 5,000 | 1,000 | 0.0 |
09/09/2021 |
12.20
|
271,531 | 11.90 | 12.30 | 11.90 | 13,500 | 0 | 0.2 |
08/09/2021 |
11.90
|
328,544 | 12.30 | 12.30 | 11.20 | 18,900 | 0 | 0.2 |
07/09/2021 |
12.30
|
643,010 | 12.60 | 13.30 | 12.20 | 44,200 | 6,000 | 0.5 |
06/09/2021 |
12.60
|
756,298 | 12.30 | 12.80 | 11.80 | 89,300 | 3,000 | 1.1 |
01/09/2021 |
12.30
|
472,263 | 11.80 | 12.50 | 12 | 2,400 | 0 | 0.0 |
31/08/2021 |
11.80
|
777,327 | 11 | 12 | 11 | 0 | 3,000 | -0.0 |
30/08/2021 |
11
|
515,951 | 10.30 | 11.20 | 10.40 | 1,000 | 6,100 | -0.1 |
27/08/2021 |
10.30
|
360,800 | 10.30 | 10.50 | 9.70 | 0 | 1,000 | -0.0 |
26/08/2021 |
10.30
|
379,736 | 10.80 | 10.90 | 10.20 | 3,000 | 0 | 0.0 |
25/08/2021 |
10.80
|
364,566 | 11.20 | 11.50 | 10.70 | 5,000 | 0 | 0.1 |
24/08/2021 |
11.20
|
648,329 | 10.70 | 11.60 | 10 | 0 | 5,100 | -0.1 |
23/08/2021 |
10.70
|
848,057 | 9.80 | 10.70 | 9.40 | 1,000 | 5,000 | -0.0 |
20/08/2021 |
9.80
|
1,820,700 | 10.10 | 11.10 | 9.20 | 5,000 | 14,400 | -0.1 |
19/08/2021 |
10.10
|
386,000 | 9.20 | 10.10 | 9.50 | 0 | 0 | 0 |
18/08/2021 |
9.20
|
596,800 | 8.40 | 9.20 | 8.70 | 3,100 | 200 | 0.0 |
17/08/2021 |
8.40
|
663,100 | 7.70 | 8.40 | 7.70 | 14,400 | 3,000 | 0.1 |
16/08/2021 |
7.70
|
124,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
13/08/2021 |
7.50
|
169,100 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
12/08/2021 |
7.60
|
140,450 | 7.70 | 7.70 | 7.30 | 3,000 | 0 | 0.0 |
11/08/2021 |
7.70
|
164,700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
10/08/2021 |
7.80
|
169,300 | 7.90 | 8 | 7.60 | 3,000 | 0 | 0.0 |
09/08/2021 |
7.90
|
215,600 | 7.70 | 8.30 | 7.60 | 2,000 | 3,000 | -0.0 |
06/08/2021 |
7.70
|
314,300 | 7 | 7.70 | 7.20 | 0 | 3,000 | -0.0 |
05/08/2021 |
7
|
249,900 | 6.40 | 7 | 6.30 | 2,000 | 5,000 | -0.0 |
04/08/2021 |
6.40
|
113,600 | 6.30 | 6.50 | 6.10 | 400 | 2,700 | -0.0 |
03/08/2021 |
6.30
|
51,300 | 6.40 | 6.40 | 6.20 | 3,000 | 0 | 0.0 |
02/08/2021 |
6.40
|
60,200 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
30/07/2021 |
6.40
|
77,700 | 6.20 | 6.40 | 6.10 | 8,000 | 3,000 | 0.0 |
29/07/2021 |
6.20
|
78,200 | 6.10 | 6.20 | 6 | 3,000 | 3,000 | -0.0 |
28/07/2021 |
6.10
|
53,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
27/07/2021 |
6.10
|
41,715 | 6.20 | 6.40 | 6.10 | 0 | 100 | -0.0 |
26/07/2021 |
6.20
|
27,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
23/07/2021 |
6.20
|
73,400 | 6.40 | 6.50 | 6 | 2,000 | 0 | 0.0 |
22/07/2021 |
6.40
|
56,400 | 6.40 | 6.50 | 6.30 | 8,000 | 0 | 0.1 |
21/07/2021 |
6.40
|
17,700 | 6.40 | 6.60 | 6.30 | 2,000 | 0 | 0.0 |
20/07/2021 |
6.40
|
49,725 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
19/07/2021 |
6.20
|
137,900 | 6.80 | 6.80 | 6.20 | 5,500 | 0 | 0.0 |
16/07/2021 |
6.80
|
64,800 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
15/07/2021 |
6.80
|
130,500 | 6.20 | 6.80 | 6.20 | 0 | 5,000 | -0.0 |
14/07/2021 |
6.20
|
171,345 | 5.90 | 6.40 | 6 | 7,000 | 10,000 | -0.0 |
13/07/2021 |
5.90
|
150,000 | 6.20 | 6.20 | 5.70 | 4,000 | 0 | 0.0 |
12/07/2021 |
6.20
|
158,300 | 6.80 | 6.80 | 6.20 | 9,100 | 0 | 0.1 |
09/07/2021 |
6.80
|
63,340 | 7 | 7.30 | 6.80 | 5,000 | 0 | 0.0 |
08/07/2021 |
7
|
55,500 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |