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) |
-0.20 | -2.70% | 609,700 | 0 | 0 |
7.10
7.60
7.20
|
2 tháng
(2024-07-22) |
-0.90 | -11.11% | 1,739,900 | 0 | 0 |
7.10
8.30
7.20
|
3 tháng
(2024-06-21) |
-2.20 | -23.40% | 5,282,500 | 0 | 0 |
7.10
9.40
7.20
|
6 tháng
(2024-03-25) |
0 | 0% | 8,942,959 | 0 | 0 |
6.50
9.40
7.20
|
12 tháng
(2023-09-25) |
-3.50 | -32.71% | 17,544,632 | 0 | 0 |
6.50
11.20
7.20
|
24 tháng
(2022-09-30) |
-7.92 | -52.38% | 47,633,821 | 0 | 0 |
6.50
15.12
7.20
|
36 tháng
(2021-10-05) |
-9.63 | -57.22% | 64,530,786 | 1,100 | 0.0 |
6.50
19.91
7.20
|
60 tháng
(2019-11-26) |
-7.70 | -51.68% | 66,122,700 | 1,300 | 0.0 |
6.50
25.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
17.67
|
12,560 | 17.39 | 17.76 | 14.96 | 0 | 0 | 0 |
24/11/2021 |
17.39
|
8,100 | 17.95 | 17.95 | 17.39 | 0 | 0 | 0 |
23/11/2021 |
17.95
|
11,500 | 17.76 | 17.95 | 17.02 | 0 | 0 | 0 |
22/11/2021 |
17.76
|
10,210 | 17.76 | 18.04 | 17.76 | 0 | 0 | 0 |
19/11/2021 |
17.76
|
9,600 | 17.95 | 17.95 | 17.76 | 0 | 0 | 0 |
18/11/2021 |
17.95
|
11,200 | 18.23 | 18.23 | 17.76 | 0 | 0 | 0 |
17/11/2021 |
18.23
|
13,500 | 18.32 | 18.32 | 17.58 | 0 | 0 | 0 |
16/11/2021 |
18.32
|
21,410 | 18.79 | 18.79 | 17.30 | 0 | 0 | 0 |
15/11/2021 |
18.79
|
17,000 | 18.04 | 19.17 | 18.23 | 0 | 0 | 0 |
12/11/2021 |
18.04
|
10,300 | 18.70 | 18.70 | 17.86 | 0 | 0 | 0 |
11/11/2021 |
18.70
|
40,300 | 18.89 | 18.89 | 17.76 | 0 | 0 | 0 |
10/11/2021 |
18.89
|
12,100 | 18.70 | 18.89 | 18.42 | 0 | 0 | 0 |
09/11/2021 |
18.70
|
37,900 | 17.58 | 19.17 | 17.48 | 0 | 0 | 0 |
08/11/2021 |
17.58
|
22,901 | 17.86 | 17.86 | 17.39 | 0 | 0 | 0 |
05/11/2021 |
17.86
|
8,200 | 17.95 | 17.95 | 17.58 | 0 | 0 | 0 |
04/11/2021 |
17.95
|
7,810 | 17.95 | 17.95 | 17.76 | 0 | 0 | 0 |
03/11/2021 |
17.95
|
9,202 | 17.67 | 17.95 | 17.67 | 0 | 0 | 0 |
02/11/2021 |
17.67
|
9,000 | 17.86 | 17.95 | 17.58 | 0 | 0 | 0 |
01/11/2021 |
17.86
|
17,300 | 17.86 | 17.95 | 17.86 | 0 | 0 | 0 |
29/10/2021 |
17.86
|
13,200 | 17.58 | 18.32 | 17.76 | 0 | 0 | 0 |
28/10/2021 |
17.58
|
18,402 | 17.48 | 17.76 | 17.48 | 0 | 0 | 0 |
27/10/2021 |
17.48
|
17,700 | 16.83 | 17.48 | 16.83 | 0 | 0 | 0 |
26/10/2021 |
16.83
|
4,700 | 17.11 | 17.11 | 16.83 | 0 | 0 | 0 |
25/10/2021 |
17.11
|
2,400 | 17.20 | 17.20 | 16.92 | 0 | 0 | 0 |
22/10/2021 |
17.20
|
5,300 | 17.76 | 17.76 | 16.83 | 0 | 0 | 0 |
21/10/2021 |
17.76
|
2,900 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
20/10/2021 |
17.76
|
5,400 | 18.79 | 18.98 | 17.76 | 0 | 0 | 0 |
19/10/2021 |
18.79
|
19,900 | 16.83 | 18.89 | 16.83 | 0 | 0 | 0 |
18/10/2021 |
16.83
|
4,600 | 17.39 | 17.39 | 16.36 | 0 | 0 | 0 |
15/10/2021 |
17.39
|
1,700 | 17.58 | 17.58 | 16.64 | 0 | 0 | 0 |
14/10/2021 |
17.58
|
6,000 | 17.76 | 17.76 | 16.36 | 0 | 0 | 0 |
13/10/2021 |
17.76
|
1,000 | 17.58 | 17.76 | 17.39 | 0 | 0 | 0 |
12/10/2021 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
11/10/2021 |
17.58
|
3,300 | 17.86 | 17.86 | 17.58 | 0 | 0 | 0 |
08/10/2021 |
17.86
|
3,100 | 17.76 | 17.86 | 17.30 | 0 | 0 | 0 |
07/10/2021 |
17.76
|
17,500 | 16.83 | 17.95 | 16.83 | 0 | 0 | 0 |
06/10/2021 |
16.83
|
3,600 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
05/10/2021 |
16.83
|
4,700 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
04/10/2021 |
16.83
|
1,001 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
01/10/2021 |
16.83
|
2,100 | 16.83 | 16.83 | 16.36 | 0 | 0 | 0 |
30/09/2021 |
16.83
|
3,321 | 16.36 | 16.83 | 16.36 | 0 | 0 | 0 |
29/09/2021 |
16.36
|
6,600 | 16.36 | 17.30 | 15.89 | 0 | 0 | 0 |
28/09/2021 |
16.36
|
14,304 | 16.73 | 16.83 | 15.89 | 0 | 0 | 0 |
27/09/2021 |
16.73
|
800 | 17.11 | 17.11 | 16.73 | 0 | 0 | 0 |
24/09/2021 |
17.11
|
300 | 17.39 | 17.39 | 17.11 | 0 | 0 | 0 |
23/09/2021 |
17.39
|
4,300 | 17.30 | 17.48 | 17.20 | 0 | 0 | 0 |
22/09/2021 |
17.30
|
9,200 | 17.30 | 17.39 | 16.73 | 0 | 0 | 0 |
21/09/2021 |
17.30
|
11,215 | 17.30 | 17.48 | 17.30 | 0 | 0 | 0 |
20/09/2021 |
17.30
|
18,900 | 17.76 | 17.76 | 17.20 | 0 | 0 | 0 |
17/09/2021 |
17.76
|
6,946 | 17.48 | 17.76 | 17.48 | 0 | 0 | 0 |
16/09/2021 |
17.48
|
4,000 | 18.04 | 18.04 | 17.39 | 0 | 0 | 0 |
15/09/2021 |
18.04
|
13,500 | 17.67 | 18.04 | 16.83 | 0 | 0 | 0 |
14/09/2021 |
17.67
|
13,600 | 17.67 | 17.86 | 17.30 | 0 | 0 | 0 |
13/09/2021 |
17.67
|
15,100 | 17.95 | 17.95 | 17.48 | 0 | 0 | 0 |
10/09/2021 |
17.95
|
5,800 | 18.42 | 18.42 | 17.86 | 0 | 0 | 0 |
09/09/2021 |
18.42
|
26,900 | 18.42 | 18.42 | 17.58 | 0 | 0 | 0 |
08/09/2021 |
18.42
|
14,600 | 18.32 | 18.70 | 17.76 | 0 | 0 | 0 |
07/09/2021 |
18.32
|
16,400 | 18.89 | 20.57 | 18.23 | 0 | 0 | 0 |
06/09/2021 |
18.89
|
37,000 | 19.91 | 19.91 | 17.76 | 0 | 0 | 0 |
01/09/2021 |
19.91
|
28,300 | 21.13 | 21.13 | 19.45 | 0 | 0 | 0 |
31/08/2021 |
21.13
|
27,900 | 21.41 | 21.69 | 20.57 | 0 | 0 | 0 |
30/08/2021 |
21.41
|
79,161 | 19.54 | 21.69 | 19.63 | 0 | 0 | 0 |
27/08/2021 |
19.54
|
32,450 | 18.60 | 20.29 | 17.76 | 0 | 0 | 0 |
26/08/2021 |
18.60
|
10,500 | 18.42 | 18.60 | 17.39 | 0 | 0 | 0 |
25/08/2021 |
18.42
|
5,500 | 18.70 | 18.70 | 17.95 | 0 | 0 | 0 |
24/08/2021 |
18.70
|
24,211 | 20.10 | 20.10 | 17.76 | 0 | 0 | 0 |
23/08/2021 |
20.10
|
44,200 | 18.70 | 20.10 | 17.67 | 0 | 0 | 0 |
20/08/2021 |
18.70
|
56,800 | 18.51 | 20.94 | 18.70 | 200 | 0 | 0.0 |
19/08/2021 |
18.51
|
29,700 | 16.36 | 18.51 | 16.36 | 0 | 0 | 0 |
18/08/2021 |
16.36
|
24,300 | 15.52 | 16.36 | 15.71 | 0 | 0 | 0 |
17/08/2021 |
15.52
|
13,000 | 15.71 | 15.89 | 15.52 | 0 | 0 | 0 |
16/08/2021 |
15.71
|
8,100 | 15.80 | 15.99 | 15.71 | 0 | 0 | 0 |
13/08/2021 |
15.80
|
16,800 | 16.08 | 16.36 | 15.71 | 0 | 0 | 0 |
12/08/2021 |
16.08
|
9,900 | 15.99 | 16.27 | 15.99 | 0 | 0 | 0 |
11/08/2021 |
15.99
|
11,400 | 15.99 | 16.36 | 15.71 | 0 | 0 | 0 |
10/08/2021 |
15.99
|
3,200 | 15.89 | 16.64 | 15.15 | 0 | 0 | 0 |
09/08/2021 |
15.89
|
22,511 | 15.33 | 16.27 | 15.05 | 0 | 0 | 0 |
06/08/2021 |
15.33
|
2,800 | 15.43 | 15.43 | 14.96 | 0 | 0 | 0 |
05/08/2021 |
15.43
|
2,800 | 15.15 | 15.89 | 15.15 | 0 | 0 | 0 |
04/08/2021 |
15.15
|
500 | 15.15 | 15.80 | 14.96 | 0 | 0 | 0 |
03/08/2021 |
15.15
|
10,300 | 15.61 | 15.89 | 15.05 | 0 | 0 | 0 |
02/08/2021 |
15.61
|
16,800 | 15.15 | 16.83 | 14.96 | 0 | 0 | 0 |
30/07/2021 |
15.15
|
5,000 | 14.58 | 15.33 | 14.87 | 0 | 0 | 0 |
29/07/2021 |
14.58
|
5,211 | 15.43 | 15.52 | 14.49 | 0 | 0 | 0 |
28/07/2021 |
15.43
|
10,900 | 15.43 | 15.71 | 15.43 | 0 | 0 | 0 |
27/07/2021 |
15.43
|
7,300 | 15.43 | 15.43 | 14.96 | 0 | 0 | 0 |
26/07/2021 |
15.43
|
36,900 | 15.99 | 15.99 | 14.30 | 0 | 0 | 0 |
23/07/2021 |
15.99
|
22,000 | 15.80 | 16.08 | 13.65 | 0 | 0 | 0 |
22/07/2021 |
15.80
|
12,480 | 16.08 | 16.36 | 14.77 | 0 | 0 | 0 |
21/07/2021 |
16.08
|
7,000 | 17.20 | 17.39 | 16.08 | 0 | 0 | 0 |
20/07/2021 |
17.20
|
26,500 | 16.08 | 17.67 | 15.71 | 0 | 0 | 0 |
19/07/2021 |
16.08
|
50,400 | 14.02 | 16.08 | 14.02 | 0 | 0 | 0 |
16/07/2021 |
14.02
|
3,700 | 14.02 | 14.02 | 13.93 | 0 | 0 | 0 |
15/07/2021 |
14.02
|
2,200 | 14.02 | 14.02 | 13.84 | 0 | 0 | 0 |
14/07/2021 |
14.02
|
1,700 | 14.40 | 14.40 | 14.02 | 0 | 0 | 0 |
13/07/2021 |
14.40
|
10,991 | 13.74 | 14.40 | 13.09 | 0 | 0 | 0 |
12/07/2021 |
13.74
|
35,200 | 14.49 | 14.49 | 11.22 | 0 | 0 | 0 |
09/07/2021 |
14.49
|
44,600 | 15.24 | 15.24 | 11.41 | 0 | 0 | 0 |
08/07/2021 |
15.24
|
62,800 | 16.27 | 16.27 | 11.41 | 0 | 0 | 0 |
07/07/2021 |
16.27
|
6,200 | 14.02 | 16.36 | 12.62 | 0 | 0 | 0 |