Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
0.05 | 0.23% | 3,719,600 | -1,100 | -0.0 |
20.90
25.10
21.55
|
2 tháng
(2024-07-25) |
-0.95 | -4.22% | 7,561,600 | 56,700 | 1.1 |
20.60
25.10
21.55
|
3 tháng
(2024-06-25) |
4.05 | 23.14% | 22,391,600 | -3,168 | -0.2 |
17.50
25.10
21.55
|
6 tháng
(2024-03-27) |
7.82 | 56.94% | 28,737,700 | -27,587 | -0.6 |
12.38
25.10
21.55
|
12 tháng
(2023-09-29) |
7.27 | 50.90% | 38,886,200 | -28,562 | -0.6 |
11.41
25.10
21.55
|
24 tháng
(2022-10-04) |
10.80 | 100.45% | 43,936,100 | 990,659 | 15.2 |
8.59
25.10
21.55
|
36 tháng
(2021-10-11) |
5.45 | 33.87% | 54,213,800 | 1,004,093 | 15.5 |
8.59
25.10
21.55
|
60 tháng
(2019-10-21) |
17.04 | 377.44% | 72,050,430 | 129,913 | 2.4 |
3.20
26.29
21.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2021 |
16.65
|
95,100 | 16.62 | 17.27 | 16.62 | 0 | 12,300 | -0.4 |
29/11/2021 |
16.62
|
57,000 | 16.62 | 16.98 | 16.45 | 200 | 100 | 0 |
26/11/2021 |
16.62
|
67,000 | 16.95 | 16.98 | 16.57 | 500 | 500 | 0.0 |
25/11/2021 |
16.95
|
54,500 | 16.95 | 17.24 | 15.78 | 700 | 1,400 | -0.0 |
24/11/2021 |
16.95
|
49,200 | 17.06 | 17.79 | 16.95 | 700 | 4,700 | -0.1 |
23/11/2021 |
17.06
|
64,000 | 16.16 | 17.18 | 16.13 | 8,800 | 0 | 0.3 |
22/11/2021 |
16.16
|
158,300 | 16.98 | 17.03 | 16.16 | 4,500 | 0 | 0.1 |
19/11/2021 |
16.98
|
165,700 | 18.03 | 18.03 | 16.98 | 6,300 | 0 | 0.2 |
18/11/2021 |
18.03
|
95,400 | 18.35 | 18.38 | 17.56 | 1,700 | 0 | 0.1 |
17/11/2021 |
18.35
|
67,900 | 18.23 | 18.82 | 18.09 | 6,000 | 0 | 0.2 |
16/11/2021 |
18.23
|
98,500 | 18.70 | 18.70 | 18.15 | 1,600 | 2,600 | -0.0 |
15/11/2021 |
18.70
|
133,200 | 19.02 | 19.14 | 18.67 | 0 | 3,400 | -0.1 |
12/11/2021 |
19.02
|
57,900 | 19.20 | 19.20 | 18.85 | 2,100 | 400 | 0.1 |
11/11/2021 |
19.20
|
126,200 | 19.02 | 19.90 | 18.99 | 2,700 | 20,900 | -0.6 |
10/11/2021 |
19.02
|
120,300 | 19.26 | 19.26 | 18.38 | 3,200 | 0 | 0.1 |
09/11/2021 |
19.26
|
84,000 | 19.84 | 19.84 | 19.26 | 600 | 4,100 | -0.1 |
08/11/2021 |
19.84
|
100,400 | 20.02 | 20.02 | 19.43 | 2,000 | 0 | 0.1 |
05/11/2021 |
20.02
|
209,400 | 19.08 | 20.02 | 19.32 | 0 | 0 | 0 |
04/11/2021 |
19.08
|
157,600 | 18.61 | 19.08 | 18.09 | 0 | 0 | 0 |
03/11/2021 |
18.61
|
283,400 | 19.73 | 19.73 | 18.35 | 0 | 0 | 0 |
02/11/2021 |
19.73
|
150,000 | 19.90 | 19.90 | 19.32 | 0 | 2,300 | -0.1 |
01/11/2021 |
19.90
|
219,600 | 19.29 | 20.40 | 19.29 | 0 | 0 | 0 |
29/10/2021 |
19.29
|
402,700 | 18.03 | 19.29 | 17.74 | 0 | 1,100 | -0.0 |
28/10/2021 |
18.03
|
312,200 | 18.73 | 18.73 | 18.03 | 0 | 3,800 | -0.1 |
27/10/2021 |
18.73
|
168,600 | 18.09 | 19.32 | 18.44 | 1,700 | 100 | 0.1 |
26/10/2021 |
18.09
|
289,600 | 16.92 | 18.09 | 16.86 | 0 | 31,600 | -0.9 |
25/10/2021 |
16.92
|
325,500 | 16.16 | 16.95 | 16.10 | 800 | 10,300 | -0.3 |
22/10/2021 |
16.16
|
142,600 | 16.16 | 16.51 | 15.95 | 0 | 4,900 | -0.1 |
21/10/2021 |
16.16
|
89,200 | 16.48 | 16.51 | 16.10 | 0 | 0 | 0 |
20/10/2021 |
16.48
|
102,900 | 16.65 | 17.24 | 16.16 | 0 | 2,200 | -0.1 |
19/10/2021 |
16.65
|
407,100 | 15.57 | 16.65 | 15.57 | 0 | 2,000 | -0.1 |
18/10/2021 |
15.57
|
111,200 | 15.80 | 15.80 | 15.22 | 0 | 0 | 0 |
15/10/2021 |
15.80
|
48,800 | 15.80 | 16.10 | 15.78 | 0 | 0 | 0 |
14/10/2021 |
15.80
|
63,200 | 15.86 | 16.10 | 15.80 | 1,200 | 0 | 0.0 |
13/10/2021 |
15.86
|
28,000 | 15.92 | 16.10 | 15.83 | 500 | 0 | 0.0 |
12/10/2021 |
15.92
|
55,600 | 16.10 | 16.10 | 15.86 | 500 | 0 | 0.0 |
11/10/2021 |
16.10
|
80,500 | 15.86 | 16.45 | 15.86 | 0 | 8,000 | 0 |
08/10/2021 |
15.86
|
25,200 | 15.95 | 15.95 | 15.78 | 0 | 500 | -0.0 |
07/10/2021 |
15.95
|
42,900 | 15.98 | 15.98 | 15.78 | 1,000 | 0 | 0.0 |
06/10/2021 |
15.98
|
29,200 | 16.04 | 16.10 | 15.86 | 0 | 0 | 0 |
05/10/2021 |
16.04
|
28,100 | 15.69 | 16.04 | 15.69 | 0 | 0 | 0 |
04/10/2021 |
15.69
|
26,900 | 15.80 | 15.80 | 15.51 | 0 | 0 | 0 |
01/10/2021 |
15.80
|
35,500 | 15.80 | 15.80 | 15.51 | 4,500 | 0 | 0.1 |
30/09/2021 |
15.80
|
12,400 | 15.95 | 16.07 | 15.75 | 0 | 0 | 0 |
29/09/2021 |
15.95
|
19,500 | 15.63 | 15.95 | 15.45 | 0 | 0 | 0 |
28/09/2021 |
15.63
|
72,300 | 15.51 | 15.69 | 15.04 | 3,000 | 0 | 0.1 |
27/09/2021 |
15.51
|
81,000 | 16.39 | 16.39 | 15.37 | 200 | 0 | 0.0 |
24/09/2021 |
16.39
|
31,200 | 16.86 | 16.86 | 16.39 | 0 | 800 | -0.0 |
23/09/2021 |
16.86
|
130,000 | 17.09 | 17.50 | 16.74 | 0 | 3,300 | -0.1 |
22/09/2021 |
17.09
|
140,700 | 16.39 | 17.15 | 16.16 | 0 | 300 | -0.0 |
21/09/2021 |
16.39
|
67,000 | 16.71 | 16.71 | 15.98 | 0 | 10,000 | -0.3 |
20/09/2021 |
16.71
|
117,800 | 16.10 | 16.98 | 16.39 | 0 | 500 | -0.0 |
17/09/2021 |
16.10
|
58,300 | 15.80 | 16.16 | 15.86 | 0 | 600 | -0.0 |
16/09/2021 |
15.80
|
52,900 | 15.80 | 15.89 | 15.75 | 0 | 0 | 0 |
15/09/2021 |
15.80
|
36,000 | 15.75 | 15.80 | 15.57 | 0 | 0 | 0 |
14/09/2021 |
15.75
|
47,400 | 15.80 | 16.21 | 15.75 | 1,000 | 0 | 0.0 |
13/09/2021 |
15.80
|
89,300 | 16.36 | 16.68 | 15.69 | 5,800 | 0 | 0.2 |
10/09/2021 |
16.36
|
44,700 | 16.10 | 16.57 | 16.16 | 3,000 | 700 | 0.1 |
09/09/2021 |
16.10
|
70,400 | 15.80 | 16.21 | 15.69 | 3,000 | 5,000 | -0.1 |
08/09/2021 |
15.80
|
247,100 | 16.65 | 16.65 | 15.51 | 100 | 9,000 | -0.2 |
07/09/2021 |
16.65
|
141,200 | 17.03 | 17.24 | 16.27 | 0 | 0 | 0 |
06/09/2021 |
17.03
|
143,900 | 16.86 | 17.97 | 16.74 | 4,900 | 16,300 | -0.3 |
01/09/2021 |
16.86
|
332,100 | 15.78 | 16.86 | 16.80 | 45,500 | 13,400 | 0.9 |
31/08/2021 |
15.78
|
41,600 | 14.75 | 15.78 | 15.78 | 0 | 100 | -0.0 |
30/08/2021 |
14.75
|
100,100 | 14.28 | 14.93 | 14.17 | 0 | 200 | -0.0 |
27/08/2021 |
14.28
|
5,300 | 13.93 | 14.40 | 13.99 | 0 | 200 | -0.0 |
26/08/2021 |
13.93
|
20,900 | 14.05 | 14.34 | 13.93 | 100 | 0 | 0.0 |
25/08/2021 |
14.05
|
9,800 | 14.22 | 14.22 | 13.79 | 100 | 1,000 | -0.0 |
24/08/2021 |
14.22
|
16,600 | 14.05 | 14.40 | 13.76 | 0 | 100 | -0.0 |
23/08/2021 |
14.05
|
24,100 | 14.52 | 14.52 | 14.05 | 200 | 0 | 0.0 |
20/08/2021 |
14.52
|
34,700 | 15.22 | 15.45 | 14.52 | 0 | 0 | 0 |
19/08/2021 |
15.22
|
30,200 | 15.31 | 15.63 | 15.01 | 0 | 0 | 0 |
18/08/2021 |
15.31
|
44,800 | 16.16 | 16.16 | 15.10 | 0 | 0 | 0 |
17/08/2021 |
16.16
|
16,500 | 16.33 | 16.59 | 15.83 | 0 | 2,600 | -0.1 |
16/08/2021 |
16.33
|
46,500 | 16.27 | 16.86 | 16.13 | 0 | 2,300 | -0.1 |
13/08/2021 |
16.27
|
88,400 | 15.22 | 16.27 | 15.19 | 0 | 28,600 | -0.7 |
12/08/2021 |
15.22
|
50,600 | 15.19 | 15.51 | 15.01 | 0 | 2,500 | -0.1 |
11/08/2021 |
15.19
|
22,600 | 15.16 | 15.51 | 14.84 | 0 | 18,700 | -0.5 |
10/08/2021 |
15.16
|
47,900 | 14.40 | 15.22 | 14.05 | 0 | 100 | -0.0 |
09/08/2021 |
14.40
|
31,400 | 14.34 | 14.55 | 14.02 | 0 | 0 | 0 |
06/08/2021 |
14.34
|
3,700 | 14.05 | 14.72 | 13.93 | 0 | 0 | 0 |
05/08/2021 |
14.05
|
32,000 | 14.17 | 14.17 | 13.79 | 400 | 0 | 0.0 |
04/08/2021 |
14.17
|
39,600 | 14.17 | 14.17 | 13.99 | 200 | 0 | 0.0 |
03/08/2021 |
14.17
|
10,200 | 14.11 | 14.17 | 14.05 | 0 | 1,300 | -0.0 |
02/08/2021 |
14.11
|
11,300 | 14.34 | 14.34 | 13.93 | 100 | 0 | 0.0 |
30/07/2021 |
14.34
|
5,600 | 14.34 | 14.34 | 14.11 | 0 | 0 | 0 |
29/07/2021 |
14.34
|
13,900 | 14.28 | 14.34 | 14.05 | 0 | 800 | -0.0 |
28/07/2021 |
14.28
|
900 | 14.28 | 14.28 | 14.08 | 0 | 0 | 0 |
27/07/2021 |
14.28
|
21,200 | 14.28 | 14.63 | 14.05 | 0 | 3,600 | -0.1 |
26/07/2021 |
14.28
|
4,800 | 14.11 | 14.52 | 13.93 | 100 | 1,000 | -0.0 |
23/07/2021 |
14.11
|
12,300 | 14.52 | 14.63 | 14.05 | 2,000 | 0 | 0.0 |
22/07/2021 |
14.52
|
9,400 | 14.02 | 14.52 | 14.05 | 0 | 0 | 0 |
21/07/2021 |
14.02
|
8,900 | 14.40 | 14.58 | 13.81 | 1,100 | 1,700 | -0.0 |
20/07/2021 |
14.40
|
47,600 | 13.93 | 14.78 | 13.99 | 31,000 | 1,200 | 0.7 |
19/07/2021 |
13.93
|
36,200 | 14.34 | 14.34 | 13.38 | 100 | 0 | 0.0 |
16/07/2021 |
14.34
|
9,200 | 14.31 | 14.40 | 14.08 | 1,300 | 0 | 0.0 |
15/07/2021 |
14.31
|
6,800 | 14.28 | 14.46 | 14.14 | 1,100 | 1,000 | 0.0 |
14/07/2021 |
14.28
|
5,600 | 13.52 | 14.43 | 13.46 | 1,300 | 3,200 | -0.0 |
13/07/2021 |
13.52
|
24,000 | 14.02 | 14.08 | 13.46 | 100 | 0 | 0.0 |
12/07/2021 |
14.02
|
40,900 | 15.04 | 15.04 | 14.02 | 2,100 | 0 | 0.1 |