Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.40 | -7.55% | 6,442,400 | -3,500 | -0.0 |
4.90
5.30
4.90
|
2 tháng
(2024-09-16) |
-0.30 | -5.77% | 16,103,700 | -2,400 | -0.0 |
4.90
5.60
4.90
|
3 tháng
(2024-08-15) |
-0.30 | -5.77% | 24,768,400 | 16,600 | 0.1 |
4.90
5.70
4.90
|
6 tháng
(2024-05-17) |
-1.90 | -27.94% | 78,624,500 | -71,966 | -0.5 |
4.90
7.10
4.90
|
12 tháng
(2023-11-20) |
-2.40 | -32.88% | 295,348,200 | -166 | 0.1 |
4.90
8.10
4.90
|
24 tháng
(2022-11-24) |
0.60 | 13.95% | 1,033,035,232 | 65,189 | 0.6 |
4.30
10
4.90
|
36 tháng
(2021-11-29) |
-15.50 | -75.98% | 1,663,728,083 | 267,347 | 3.5 |
2.80
20.40
4.90
|
60 tháng
(2019-12-10) |
3.90 | 390% | 2,591,833,941 | 6,907 | 1.9 |
0.90
21.10
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2022 |
13.80
|
1,950,326 | 14.10 | 14.60 | 13.80 | 0 | 0 | 0 |
20/01/2022 |
14.10
|
1,716,500 | 14.10 | 14.60 | 13.70 | 1,000 | 0 | 0.0 |
19/01/2022 |
14.10
|
2,238,200 | 13.20 | 14.40 | 13.20 | 0 | 0 | 0 |
18/01/2022 |
13.20
|
2,914,900 | 14.30 | 14.50 | 13 | 3,200 | 200 | 0.0 |
17/01/2022 |
14.30
|
6,487,132 | 16.50 | 16.90 | 14.10 | 0 | 3,000 | -0.0 |
14/01/2022 |
16.50
|
2,022,621 | 16.80 | 17.30 | 16.20 | 0 | 0 | 0 |
13/01/2022 |
16.80
|
2,190,953 | 17.40 | 17.80 | 16.60 | 200 | 1,000 | -0.0 |
12/01/2022 |
17.40
|
3,342,600 | 17 | 17.80 | 16.50 | 0 | 0 | 0 |
11/01/2022 |
17
|
3,542,916 | 17.40 | 17.80 | 16.90 | 0 | 0 | 0 |
10/01/2022 |
17.40
|
5,858,507 | 18.20 | 18.40 | 17.30 | 10,800 | 0 | 0.2 |
07/01/2022 |
18.20
|
3,884,540 | 18.30 | 18.50 | 17.90 | 10,000 | 1,100 | 0.2 |
06/01/2022 |
18.30
|
3,742,028 | 18.40 | 18.60 | 18 | 5,000 | 0 | 0.1 |
05/01/2022 |
18.40
|
5,723,400 | 18.50 | 19.10 | 18.20 | 0 | 12,000 | -0.2 |
04/01/2022 |
18.50
|
3,652,395 | 18.30 | 18.70 | 18.10 | 0 | 0 | 0 |
31/12/2021 |
18.30
|
2,812,196 | 18.60 | 19.60 | 18.10 | 0 | 5,400 | -0.1 |
30/12/2021 |
18.60
|
7,725,881 | 17.30 | 18.90 | 17.20 | 100,200 | 500 | 1.8 |
29/12/2021 |
17.30
|
2,302,700 | 17 | 17.40 | 16.80 | 200 | 400 | -0.0 |
28/12/2021 |
17
|
2,674,398 | 17 | 17.60 | 16.80 | 0 | 0 | 0 |
27/12/2021 |
17
|
1,411,739 | 17.10 | 17.50 | 16.90 | 600 | 100 | 0.0 |
24/12/2021 |
17.10
|
2,635,855 | 16.90 | 17.50 | 16.70 | 3,000 | 0 | 0.1 |
23/12/2021 |
16.90
|
6,209,569 | 17.60 | 17.70 | 16.50 | 5,700 | 0 | 0.1 |
22/12/2021 |
17.60
|
4,069,200 | 18.10 | 18.20 | 17.50 | 2,400 | 300 | 0.0 |
21/12/2021 |
18.10
|
2,629,482 | 18.30 | 18.60 | 17.90 | 800 | 0 | 0.0 |
20/12/2021 |
18.30
|
4,328,245 | 18 | 18.60 | 17.80 | 1,500 | 500 | 0.0 |
17/12/2021 |
18
|
5,747,400 | 17.30 | 18.20 | 17 | 200 | 0 | 0.0 |
16/12/2021 |
17.30
|
3,825,400 | 17.40 | 17.80 | 17.10 | 5,000 | 0 | 0.1 |
15/12/2021 |
17.40
|
2,792,200 | 17.80 | 18 | 17.40 | 0 | 0 | 0 |
14/12/2021 |
17.80
|
3,281,183 | 18.10 | 18.20 | 17.60 | 0 | 11,400 | -0.2 |
13/12/2021 |
18.10
|
3,367,899 | 17.80 | 18.50 | 17.50 | 1,000 | 0 | 0.0 |
10/12/2021 |
17.80
|
2,619,931 | 18.10 | 18.20 | 17.60 | 100 | 1,000 | -0.0 |
09/12/2021 |
18.10
|
3,443,669 | 17.40 | 18.20 | 17.10 | 1,000 | 0 | 0.0 |
08/12/2021 |
17.40
|
2,278,100 | 17.70 | 18 | 17.20 | 4,000 | 0 | 0.1 |
07/12/2021 |
17.70
|
4,288,418 | 17 | 17.80 | 16.50 | 14,500 | 500 | 0.2 |
06/12/2021 |
17
|
6,974,259 | 18 | 18.70 | 16.10 | 1,800 | 100 | 0.0 |
03/12/2021 |
18
|
9,302,887 | 19.70 | 20.10 | 17.70 | 1,500 | 800 | 0.0 |
02/12/2021 |
19.70
|
3,408,059 | 19.90 | 20.50 | 19.50 | 3,000 | 0 | 0.1 |
01/12/2021 |
19.90
|
6,428,579 | 20 | 23.20 | 19.40 | 0 | 0 | 0 |
30/11/2021 |
20
|
5,841,092 | 20.40 | 21 | 19.70 | 700 | 3,000 | -0.0 |
29/11/2021 |
20.40
|
7,001,301 | 20.30 | 21 | 18.90 | 0 | 1,700 | -0.0 |
26/11/2021 |
20.30
|
7,217,100 | 21.10 | 21.40 | 20 | 2,100 | 0 | 0.0 |
25/11/2021 |
21.10
|
6,046,923 | 20.90 | 21.50 | 20.30 | 6,100 | 0 | 0.1 |
24/11/2021 |
20.90
|
6,981,348 | 20.40 | 21.40 | 19.60 | 3,000 | 360 | 0.1 |
23/11/2021 |
20.40
|
11,393,018 | 19.50 | 20.50 | 18.60 | 200 | 28,600 | -0.5 |
22/11/2021 |
19.50
|
9,688,000 | 19.50 | 20.50 | 18.60 | 7,000 | 6,700 | 0.0 |
19/11/2021 |
19.50
|
12,157,895 | 20.70 | 21.40 | 17 | 10,800 | 6,500 | 0.1 |
18/11/2021 |
20.70
|
10,667,187 | 18.80 | 21 | 18.70 | 28,600 | 1,000 | 0.6 |
17/11/2021 |
18.80
|
10,089,161 | 18.20 | 19.50 | 17.80 | 2,300 | 1,000 | 0.0 |
16/11/2021 |
18.20
|
8,761,224 | 18.90 | 19 | 17.70 | 3,100 | 0 | 0.1 |
15/11/2021 |
18.90
|
10,487,200 | 17.80 | 19.30 | 17.50 | 100 | 5,000 | -0.1 |
12/11/2021 |
17.80
|
14,938,058 | 16.10 | 18 | 16 | 0 | 1,700 | -0.0 |
11/11/2021 |
16.10
|
11,154,100 | 16 | 16.40 | 15.50 | 500 | 600 | -0.0 |
10/11/2021 |
16
|
9,480,000 | 16.10 | 16.40 | 15.20 | 0 | 0 | 0 |
09/11/2021 |
16.10
|
11,342,200 | 16.40 | 16.70 | 15.70 | 100 | 0 | 0.0 |
08/11/2021 |
16.40
|
17,996,827 | 15.80 | 16.90 | 15.50 | 0 | 7,700 | -0.1 |
05/11/2021 |
15.80
|
3,691,156 | 16 | 16.20 | 15.60 | 0 | 600 | -0.0 |
04/11/2021 |
16
|
9,624,941 | 15 | 16.40 | 14.80 | 2,200 | 3,500 | -0.0 |
03/11/2021 |
15
|
8,720,060 | 14.50 | 15.40 | 14.50 | 0 | 0 | 0 |
02/11/2021 |
14.50
|
3,325,552 | 14.50 | 14.60 | 14.20 | 0 | 5,000 | -0.1 |
01/11/2021 |
14.50
|
4,814,916 | 14.10 | 14.70 | 14 | 0 | 100 | -0.0 |
29/10/2021 |
14.10
|
2,207,206 | 14.30 | 14.40 | 13.90 | 300 | 0 | 0.0 |
28/10/2021 |
14.30
|
2,325,484 | 14 | 14.50 | 14 | 0 | 0 | 0 |
27/10/2021 |
14
|
4,887,500 | 13.70 | 14 | 13.70 | 600 | 0 | 0.0 |
26/10/2021 |
13.70
|
2,839,200 | 13.70 | 14.10 | 13.60 | 5,000 | 0 | 0.1 |
25/10/2021 |
13.70
|
3,104,800 | 14 | 14.30 | 13.60 | 0 | 0 | 0 |
22/10/2021 |
14
|
3,645,000 | 14.20 | 14.30 | 13.70 | 0 | 0 | 0 |
21/10/2021 |
14.20
|
3,126,400 | 14.50 | 14.50 | 14 | 2,000 | 0 | 0.0 |
20/10/2021 |
14.50
|
4,514,200 | 14.90 | 15 | 14.10 | 7,200 | 1,700 | 0.1 |
19/10/2021 |
14.90
|
2,040,500 | 15.10 | 15.40 | 14.70 | 0 | 0 | 0 |
18/10/2021 |
15.10
|
2,855,400 | 15 | 15.40 | 14.70 | 0 | 0 | 0 |
15/10/2021 |
15
|
1,927,800 | 15.10 | 15.40 | 14.70 | 0 | 100 | -0.0 |
14/10/2021 |
15.10
|
3,498,800 | 14.50 | 15.40 | 14.30 | 1,000 | 0 | 0.0 |
13/10/2021 |
14.50
|
927,800 | 14.60 | 14.80 | 14.40 | 400 | 1,000 | -0.0 |
12/10/2021 |
14.60
|
1,507,600 | 14.60 | 15 | 14.50 | 800 | 0 | 0.0 |
11/10/2021 |
14.60
|
1,652,500 | 14.30 | 14.60 | 14.20 | 0 | 99,900 | -1.4 |
08/10/2021 |
14.30
|
1,367,200 | 14.40 | 14.60 | 14.10 | 0 | 0 | 0 |
07/10/2021 |
14.40
|
1,279,500 | 14.50 | 15 | 14.10 | 0 | 0 | 0 |
06/10/2021 |
14.50
|
793,200 | 14.50 | 15 | 14.20 | 1,600 | 0 | 0.0 |
05/10/2021 |
14.50
|
1,947,724 | 13.80 | 14.80 | 13.70 | 0 | 0 | 0 |
04/10/2021 |
13.80
|
2,778,134 | 14.20 | 14.50 | 13.50 | 0 | 0 | 0 |
01/10/2021 |
14.20
|
1,644,529 | 14.70 | 14.70 | 14.10 | 2,300 | 0 | 0.0 |
30/09/2021 |
14.70
|
628,269 | 14.50 | 15 | 14.50 | 3,500 | 0 | 0.1 |
29/09/2021 |
14.50
|
1,211,519 | 14.80 | 14.90 | 14.30 | 0 | 1,000 | -0.0 |
28/09/2021 |
14.80
|
2,241,223 | 14.50 | 14.90 | 13.90 | 0 | 500 | -0.0 |
27/09/2021 |
14.50
|
2,630,700 | 15.20 | 15.20 | 14.40 | 3,500 | 0 | 0.1 |
24/09/2021 |
15.20
|
1,244,653 | 15.40 | 15.40 | 15.10 | 1,400 | 4,000 | -0.0 |
23/09/2021 |
15.40
|
1,970,697 | 15.50 | 15.70 | 15.20 | 100 | 0 | 0.0 |
22/09/2021 |
15.50
|
2,132,911 | 15.40 | 15.50 | 15.10 | 3,500 | 100 | 0.1 |
21/09/2021 |
15.40
|
2,908,610 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
20/09/2021 |
15.60
|
2,694,503 | 15.80 | 16.20 | 15.30 | 500 | 8,000 | -0.1 |
17/09/2021 |
15.80
|
3,233,779 | 15.10 | 15.90 | 15.10 | 0 | 12,900 | -0.2 |
16/09/2021 |
15.10
|
1,585,343 | 15.30 | 15.30 | 15 | 0 | 4,000 | -0.1 |
15/09/2021 |
15.30
|
2,340,000 | 14.90 | 15.50 | 14.60 | 600 | 2,000 | -0.0 |
14/09/2021 |
14.90
|
4,208,055 | 15.40 | 15.50 | 14.80 | 0 | 27,600 | -0.4 |
13/09/2021 |
15.40
|
5,036,400 | 16.10 | 16.20 | 15.20 | 0 | 14,400 | -0.2 |
10/09/2021 |
16.10
|
2,477,537 | 16.20 | 16.40 | 15.90 | 0 | 200 | -0.0 |
09/09/2021 |
16.20
|
2,225,600 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |
08/09/2021 |
16
|
4,315,766 | 16.50 | 16.80 | 15.70 | 28,600 | 0 | 0.5 |
07/09/2021 |
16.50
|
7,054,545 | 16.20 | 17 | 16.20 | 1,200 | 2,800 | -0.0 |
06/09/2021 |
16.20
|
5,315,100 | 15.60 | 16.50 | 15.60 | 1,000 | 0 | 0.0 |
01/09/2021 |
15.60
|
3,671,700 | 15.50 | 15.80 | 15.10 | 1,000 | 1,000 | -0.0 |