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) |
-0.35 | -1.47% | 85,600 | -12,923 | -0.3 |
23.15
24.50
23.45
|
2 tháng
(2024-07-22) |
-0.35 | -1.47% | 117,700 | -11,648 | -0.3 |
23.15
25.35
23.45
|
3 tháng
(2024-06-24) |
-0.65 | -2.70% | 165,400 | -13,518 | -0.3 |
23.15
25.35
23.45
|
6 tháng
(2024-03-25) |
-0.81 | -3.34% | 353,900 | -81,562 | -1.9 |
23.15
26.29
23.45
|
12 tháng
(2023-09-26) |
-1.16 | -4.70% | 512,500 | -96,362 | -2.3 |
21.17
26.29
23.45
|
24 tháng
(2022-10-03) |
-1.38 | -5.54% | 1,818,100 | -164,347 | -4.1 |
21.17
26.51
23.45
|
36 tháng
(2021-10-06) |
3.99 | 20.47% | 12,012,800 | -280,409 | -9.5 |
19.36
32.71
23.45
|
60 tháng
(2019-10-17) |
13.20 | 128.75% | 15,743,200 | -220,129 | -7.7 |
9.08
32.71
23.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2021 |
21.49
|
143,500 | 21.84 | 21.84 | 21.24 | 700 | 400 | 0.0 |
10/11/2021 |
21.84
|
104,600 | 21.98 | 21.98 | 21.77 | 0 | 0 | 0 |
09/11/2021 |
21.98
|
95,700 | 22.05 | 22.83 | 21.91 | 3,500 | 400 | 0.1 |
08/11/2021 |
22.05
|
115,200 | 21.70 | 22.55 | 21.70 | 6,800 | 32,000 | -0.8 |
05/11/2021 |
21.70
|
77,100 | 21.66 | 22.05 | 21.63 | 0 | 0 | 0 |
04/11/2021 |
21.66
|
77,700 | 21.63 | 21.84 | 21.27 | 600 | 0 | 0 |
03/11/2021 |
21.63
|
160,300 | 21.77 | 22.23 | 21.56 | 0 | 0 | 0 |
02/11/2021 |
21.77
|
181,200 | 21.73 | 22.34 | 21.41 | 4,900 | 0 | 0.2 |
01/11/2021 |
21.73
|
217,800 | 22.02 | 22.90 | 21.27 | 3,600 | 0 | 0.1 |
29/10/2021 |
22.02
|
274,900 | 20.71 | 22.12 | 20.78 | 300 | 0 | 0.0 |
28/10/2021 |
20.71
|
171,200 | 20.10 | 20.85 | 20.00 | 0 | 0 | 0 |
27/10/2021 |
20.10
|
186,000 | 19.96 | 20.21 | 19.78 | 3,500 | 0 | 0.1 |
26/10/2021 |
19.96
|
83,200 | 19.85 | 20.42 | 19.71 | 8,400 | 0 | 0.2 |
25/10/2021 |
19.85
|
134,300 | 19.36 | 20.28 | 19.15 | 100 | 10,000 | -0.3 |
22/10/2021 |
19.36
|
86,500 | 19.36 | 19.64 | 19.15 | 0 | 100 | -0.0 |
21/10/2021 |
19.36
|
34,900 | 19.78 | 19.89 | 19.29 | 500 | 0 | 0.0 |
20/10/2021 |
19.78
|
80,500 | 20.10 | 20.14 | 19.57 | 400 | 2,900 | -0.1 |
19/10/2021 |
20.10
|
155,600 | 19.36 | 20.53 | 19.00 | 0 | 0 | 0 |
18/10/2021 |
19.36
|
83,100 | 19.50 | 19.50 | 19.36 | 100 | 0 | 0.0 |
15/10/2021 |
19.50
|
80,200 | 19.57 | 20.21 | 19.46 | 0 | 0 | 0 |
14/10/2021 |
19.57
|
90,000 | 19.57 | 19.64 | 19.50 | 0 | 0 | 0 |
13/10/2021 |
19.57
|
154,100 | 19.46 | 19.64 | 19.39 | 0 | 2,000 | -0.1 |
12/10/2021 |
19.46
|
145,700 | 19.43 | 19.50 | 19.22 | 0 | 0 | 0 |
11/10/2021 |
19.43
|
167,700 | 19.43 | 19.78 | 19.43 | 100 | 0 | 0 |
08/10/2021 |
19.43
|
89,200 | 19.43 | 19.46 | 19.29 | 3,500 | 100 | 0.1 |
07/10/2021 |
19.43
|
198,900 | 19.46 | 19.85 | 19.15 | 0 | 0 | 0 |
06/10/2021 |
19.46
|
204,500 | 18.44 | 19.50 | 18.79 | 2,000 | 0 | 0.1 |
05/10/2021 |
18.44
|
25,000 | 18.47 | 18.97 | 18.33 | 8,700 | 0 | 0.2 |
04/10/2021 |
18.47
|
7,500 | 18.51 | 19.00 | 18.44 | 3,000 | 2,000 | 0.0 |
01/10/2021 |
18.51
|
45,600 | 18.61 | 18.65 | 18.08 | 104,570 | 103,470 | 0.0 |
30/09/2021 |
18.61
|
7,400 | 19.15 | 19.15 | 18.61 | 500 | 1,000 | -0.0 |
29/09/2021 |
19.15
|
25,700 | 19.29 | 19.29 | 18.93 | 0 | 800 | -0.0 |
28/09/2021 |
19.29
|
7,300 | 19.29 | 19.29 | 17.94 | 0 | 0 | 0 |
27/09/2021 |
19.29
|
99,000 | 19.36 | 20.21 | 18.15 | 0 | 9,100 | -0.2 |
24/09/2021 |
19.36
|
11,300 | 18.86 | 19.36 | 19.32 | 7,500 | 0 | 0.2 |
23/09/2021 |
18.86
|
59,900 | 19.15 | 20.21 | 18.86 | 8,200 | 0 | 0.2 |
22/09/2021 |
19.15
|
101,700 | 18.51 | 19.15 | 18.44 | 0 | 300 | -0.0 |
21/09/2021 |
18.51
|
13,600 | 18.79 | 18.79 | 17.76 | 0 | 0 | 0 |
20/09/2021 |
18.79
|
75,400 | 17.73 | 18.93 | 17.73 | 0 | 0 | 0 |
17/09/2021 |
17.73
|
18,100 | 17.73 | 17.73 | 17.30 | 500 | 1,000 | -0.0 |
16/09/2021 |
17.73
|
91,600 | 17.16 | 17.80 | 17.02 | 200 | 0 | 0.0 |
15/09/2021 |
17.16
|
34,900 | 17.23 | 17.37 | 17.16 | 1,500 | 10,000 | -0.2 |
14/09/2021 |
17.23
|
24,200 | 17.23 | 17.30 | 17.23 | 100 | 0 | 0.0 |
13/09/2021 |
17.23
|
26,900 | 17.37 | 17.44 | 17.16 | 0 | 0 | 0 |
10/09/2021 |
17.37
|
12,900 | 17.16 | 17.73 | 17.16 | 0 | 0 | 0 |
09/09/2021 |
17.16
|
11,700 | 17.02 | 17.51 | 17.16 | 3,600 | 3,600 | -0.0 |
08/09/2021 |
17.02
|
4,300 | 17.02 | 17.59 | 16.88 | 0 | 0 | 0 |
07/09/2021 |
17.02
|
40,300 | 17.51 | 17.51 | 17.02 | 0 | 0 | 0 |
06/09/2021 |
17.51
|
83,300 | 17.73 | 17.73 | 17.16 | 4,600 | 0 | 0.1 |
01/09/2021 |
17.73
|
89,100 | 18.05 | 18.44 | 17.73 | 0 | 0 | 0 |
31/08/2021 |
18.05
|
62,300 | 18.08 | 18.44 | 17.02 | 0 | 3,500 | -0.1 |
30/08/2021 |
18.08
|
120,900 | 17.09 | 18.08 | 17.09 | 5,000 | 26,000 | -0.5 |
27/08/2021 |
17.09
|
41,500 | 16.95 | 17.37 | 16.95 | 0 | 0 | 0 |
26/08/2021 |
16.95
|
4,600 | 16.31 | 17.02 | 16.34 | 2,400 | 0 | 0.1 |
25/08/2021 |
16.31
|
21,000 | 16.31 | 16.31 | 15.32 | 0 | 19,600 | -0.4 |
24/08/2021 |
16.31
|
300 | 16.31 | 16.31 | 16.31 | 0 | 300 | -0.0 |
23/08/2021 |
16.31
|
21,300 | 17.02 | 17.02 | 16.17 | 16,200 | 100 | 0.4 |
20/08/2021 |
17.02
|
10,800 | 17.02 | 17.02 | 17.02 | 10,800 | 0 | 0.3 |
19/08/2021 |
17.02
|
1,900 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
18/08/2021 |
17.02
|
6,000 | 17.02 | 17.02 | 17.02 | 6,000 | 0 | 0.1 |
17/08/2021 |
17.02
|
9,000 | 16.31 | 17.02 | 16.34 | 8,400 | 0 | 0.2 |
16/08/2021 |
16.31
|
4,700 | 15.60 | 16.31 | 16.31 | 0 | 0 | 0 |
13/08/2021 |
15.60
|
17,300 | 16.66 | 16.66 | 15.60 | 0 | 17,000 | 0 |
12/08/2021 |
16.66
|
3,800 | 16.66 | 17.02 | 16.66 | 3,800 | 0 | 0.1 |
11/08/2021 |
16.66
|
12,700 | 17.73 | 17.73 | 16.66 | 10,000 | 0 | 0.2 |
10/08/2021 |
17.73
|
1,600 | 16.66 | 17.73 | 15.64 | 0 | 0 | 0 |
09/08/2021 |
16.66
|
4,700 | 16.20 | 16.66 | 16.17 | 500 | 0 | 0.0 |
06/08/2021 |
16.20
|
9,700 | 17.02 | 17.02 | 16.17 | 0 | 5,600 | -0.1 |
05/08/2021 |
17.02
|
12,300 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
04/08/2021 |
17.02
|
700 | 18.01 | 18.01 | 17.02 | 0 | 0 | 0 |
03/08/2021 |
18.01
|
1,900 | 18.08 | 18.08 | 18.01 | 0 | 0 | 0 |
02/08/2021 |
18.08
|
24,200 | 18.08 | 18.08 | 16.84 | 100 | 18,700 | -0.4 |
30/07/2021 |
18.08
|
3,200 | 18.22 | 18.22 | 17.02 | 0 | 0 | 0 |
29/07/2021 |
18.22
|
4,100 | 18.37 | 18.37 | 17.09 | 400 | 0 | 0.0 |
28/07/2021 |
18.37
|
600 | 18.05 | 19.15 | 18.37 | 400 | 0 | 0.0 |
27/07/2021 |
18.05
|
49,300 | 16.88 | 18.05 | 17.02 | 400 | 0 | 0.0 |
26/07/2021 |
16.88
|
58,700 | 15.78 | 16.88 | 15.81 | 500 | 9,400 | -0.2 |
23/07/2021 |
15.78
|
54,700 | 14.75 | 15.78 | 14.75 | 0 | 0 | 0 |
22/07/2021 |
14.75
|
4,500 | 14.18 | 14.75 | 14.54 | 0 | 0 | 0 |
21/07/2021 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
20/07/2021 |
14.18
|
200 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
19/07/2021 |
14.18
|
6,600 | 14.54 | 14.54 | 14.18 | 0 | 0 | 0 |
16/07/2021 |
14.54
|
100 | 14.18 | 14.54 | 14.54 | 0 | 0 | 0 |
15/07/2021 |
14.18
|
1,500 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
14/07/2021 |
14.18
|
600 | 14.32 | 14.32 | 14.18 | 0 | 0 | 0 |
13/07/2021 |
14.32
|
3,000 | 14.32 | 14.32 | 14.32 | 3,000 | 0 | 0.1 |
12/07/2021 |
14.32
|
3,800 | 14.54 | 14.54 | 14.04 | 3,100 | 0 | 0.1 |
09/07/2021 |
14.54
|
3,300 | 14.18 | 14.54 | 14.18 | 100 | 0 | 0.0 |
08/07/2021 |
14.18
|
2,000 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
07/07/2021 |
14.18
|
7,500 | 14.54 | 14.54 | 14.18 | 0 | 0 | 0 |
06/07/2021 |
14.54
|
2,900 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
05/07/2021 |
14.54
|
15,600 | 14.89 | 14.89 | 14.18 | 2,000 | 5,000 | -0.1 |
02/07/2021 |
14.89
|
500 | 15.53 | 15.53 | 14.89 | 0 | 0 | 0 |
01/07/2021 |
15.53
|
3,800 | 15.25 | 15.60 | 15.25 | 1,100 | 0 | 0.0 |
30/06/2021 |
15.25
|
6,900 | 15.03 | 15.25 | 15.25 | 0 | 0 | 0 |
29/06/2021 |
15.03
|
11,900 | 14.89 | 15.25 | 15.03 | 10,500 | 0 | 0.2 |
28/06/2021 |
14.89
|
1,800 | 14.57 | 14.89 | 14.89 | 0 | 600 | -0.0 |
25/06/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
24/06/2021 |
14.57
|
200 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
23/06/2021 |
14.57
|
2,700 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |