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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
18
|
1,223,800 | 17.30 | 19 | 17.10 | 0 | 800 | -0.0 |
25/11/2021 |
17.30
|
961,205 | 15.80 | 17.30 | 14.90 | 0 | 0 | 0 |
24/11/2021 |
15.80
|
1,137,942 | 17.30 | 17.30 | 15.80 | 1,300 | 42 | 0.0 |
23/11/2021 |
17.30
|
1,002,072 | 18.50 | 18.50 | 16.70 | 1,300 | 3,600 | -0.0 |
22/11/2021 |
18.50
|
782,006 | 20.50 | 20.50 | 18.50 | 0 | 900 | -0.0 |
19/11/2021 |
20.50
|
2,087,191 | 19.60 | 21.50 | 19.20 | 7,700 | 1,600 | 0.1 |
18/11/2021 |
19.60
|
1,150,416 | 17.90 | 19.60 | 17.50 | 0 | 1,800 | -0.0 |
17/11/2021 |
17.90
|
714,430 | 18.50 | 18.50 | 17.40 | 1,100 | 3,500 | -0.0 |
16/11/2021 |
18.50
|
992,619 | 20.10 | 20.10 | 18.10 | 200 | 3,556 | -0.1 |
15/11/2021 |
20.10
|
1,026,027 | 20.50 | 20.80 | 19.80 | 500 | 0 | 0.0 |
12/11/2021 |
20.50
|
973,276 | 20.30 | 21 | 19.50 | 1,700 | 0 | 0.0 |
11/11/2021 |
20.30
|
905,243 | 19.70 | 20.80 | 19.70 | 500 | 0 | 0.0 |
10/11/2021 |
19.70
|
877,141 | 18.50 | 19.80 | 18.20 | 500 | 9,900 | -0.2 |
09/11/2021 |
18.50
|
456,632 | 18.50 | 18.70 | 18 | 0 | 0 | 0 |
08/11/2021 |
18.50
|
533,638 | 18.10 | 19.50 | 18.20 | 6,000 | 3,100 | 0.1 |
05/11/2021 |
18.10
|
1,046,928 | 18.60 | 18.70 | 17.70 | 0 | 0 | 0 |
04/11/2021 |
18.60
|
518,398 | 18.70 | 19 | 17.60 | 0 | 400 | -0.0 |
03/11/2021 |
18.70
|
1,797,186 | 17.70 | 19.40 | 18 | 0 | 1,500 | -0.0 |
02/11/2021 |
17.70
|
667,528 | 16.10 | 17.70 | 16 | 0 | 0 | 0 |
01/11/2021 |
16.10
|
887,525 | 16.20 | 16.60 | 15.80 | 0 | 10,000 | -0.2 |
29/10/2021 |
16.20
|
684,129 | 16.20 | 16.50 | 15.60 | 400 | 10,000 | -0.2 |
28/10/2021 |
16.20
|
1,092,745 | 15.70 | 17.20 | 15.60 | 0 | 0 | 0 |
27/10/2021 |
15.70
|
622,300 | 14.30 | 15.70 | 14.30 | 0 | 3,000 | -0.0 |
26/10/2021 |
14.30
|
747,000 | 14.60 | 15 | 13.90 | 600 | 0 | 0.0 |
25/10/2021 |
14.60
|
1,570,800 | 13.30 | 14.60 | 13.70 | 20,000 | 15,000 | 0.1 |
22/10/2021 |
13.30
|
852,800 | 12.10 | 13.30 | 12.50 | 0 | 40,000 | -0.5 |
21/10/2021 |
12.10
|
1,254,600 | 11 | 12.10 | 11 | 0 | 47,900 | -0.6 |
20/10/2021 |
11
|
703,700 | 10.70 | 11.30 | 10.60 | 0 | 164,800 | -1.8 |
19/10/2021 |
10.70
|
529,800 | 10.30 | 10.80 | 10.20 | 0 | 66,000 | -0.7 |
18/10/2021 |
10.30
|
400,400 | 9.70 | 10.60 | 9.50 | 0 | 31,500 | 0 |
15/10/2021 |
9.70
|
155,800 | 9.80 | 9.90 | 9.50 | 20,000 | 11,500 | 0.1 |
14/10/2021 |
9.80
|
165,800 | 9.70 | 9.80 | 9.30 | 500 | 0 | 0.0 |
13/10/2021 |
9.70
|
97,900 | 9.70 | 9.90 | 8.90 | 0 | 0 | 0 |
12/10/2021 |
9.70
|
284,000 | 10.20 | 10.20 | 9.60 | 11,500 | 0 | 0.1 |
11/10/2021 |
10.20
|
470,500 | 9.80 | 10.40 | 9.80 | 0 | 22,500 | -0.2 |
08/10/2021 |
9.80
|
189,400 | 9.50 | 10.10 | 9.60 | 0 | 0 | 0 |
07/10/2021 |
9.50
|
260,689 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
06/10/2021 |
9.10
|
67,200 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
05/10/2021 |
9
|
124,103 | 9.30 | 9.30 | 8.90 | 7,600 | 0 | 0.1 |
04/10/2021 |
9.30
|
214,568 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
01/10/2021 |
9
|
152,337 | 9 | 9.20 | 8.80 | 234,356 | 234,356 | 0 |
30/09/2021 |
9
|
132,424 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
29/09/2021 |
8.80
|
91,960 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
28/09/2021 |
8.70
|
204,058 | 8.60 | 8.80 | 8.10 | 0 | 0 | 0 |
27/09/2021 |
8.60
|
514,449 | 9.50 | 9.50 | 8.60 | 5,000 | 0 | 0.0 |
24/09/2021 |
9.50
|
239,100 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
23/09/2021 |
9.90
|
347,007 | 10.20 | 11.20 | 9.50 | 0 | 0 | 0 |
22/09/2021 |
10.20
|
942,979 | 9.30 | 10.20 | 9.40 | 0 | 24,000 | -0.2 |
21/09/2021 |
9.30
|
240,793 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
20/09/2021 |
9.40
|
490,850 | 9.40 | 9.80 | 9.30 | 0 | 1,100 | -0.0 |
17/09/2021 |
9.40
|
468,249 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
16/09/2021 |
9.10
|
708,826 | 8.50 | 9.30 | 8.50 | 0 | 25,800 | -0.2 |
15/09/2021 |
8.50
|
174,100 | 8.70 | 8.70 | 8.40 | 0 | 17,300 | -0.1 |
14/09/2021 |
8.70
|
483,521 | 8.40 | 8.90 | 8 | 0 | 25,000 | -0.2 |
13/09/2021 |
8.40
|
184,700 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
10/09/2021 |
8.30
|
171,863 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
09/09/2021 |
8.30
|
682,754 | 7.80 | 8.50 | 7.60 | 30,400 | 31,000 | -0.0 |
08/09/2021 |
7.80
|
113,048 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
07/09/2021 |
7.80
|
122,958 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
06/09/2021 |
7.80
|
394,990 | 7.10 | 7.80 | 7.20 | 0 | 0 | 0 |
01/09/2021 |
7.10
|
180,400 | 7.10 | 7.20 | 6.90 | 15,000 | 0 | 0.1 |
31/08/2021 |
7.10
|
56,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
30/08/2021 |
7.10
|
90,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
27/08/2021 |
7.10
|
37,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
26/08/2021 |
7.10
|
10,009 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
25/08/2021 |
7.10
|
21,660 | 7.10 | 7.10 | 7 | 3,900 | 0 | 0.0 |
24/08/2021 |
7.10
|
48,700 | 7.20 | 7.20 | 6.90 | 900 | 0 | 0.0 |
23/08/2021 |
7.20
|
8,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
20/08/2021 |
7.20
|
68,200 | 7.40 | 7.40 | 7 | 2,500 | 0 | 0.0 |
19/08/2021 |
7.40
|
124,400 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
18/08/2021 |
7.30
|
36,877 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
17/08/2021 |
7.20
|
32,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
16/08/2021 |
7.30
|
19,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
13/08/2021 |
7.40
|
20,059 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
12/08/2021 |
7.40
|
11,460 | 7.40 | 7.40 | 7.30 | 0 | 1,004 | -0.0 |
11/08/2021 |
7.40
|
28,226 | 7.30 | 7.50 | 7.20 | 0 | 1,100 | -0.0 |
10/08/2021 |
7.30
|
26,420 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
09/08/2021 |
7.20
|
19,018 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
06/08/2021 |
7.20
|
22,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
05/08/2021 |
7.20
|
1,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/08/2021 |
7.20
|
21,025 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
03/08/2021 |
7.20
|
11,804 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
02/08/2021 |
7.20
|
66,200 | 7.30 | 7.30 | 6.90 | 0 | 1,000 | -0.0 |
30/07/2021 |
7.30
|
11,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
29/07/2021 |
7.40
|
12,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
28/07/2021 |
7.30
|
14,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
27/07/2021 |
7.30
|
57,900 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
26/07/2021 |
7.10
|
80,700 | 7.10 | 7.20 | 7 | 0 | 5,000 | -0.0 |
23/07/2021 |
7.10
|
22,430 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
22/07/2021 |
7.20
|
40,410 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
21/07/2021 |
7.10
|
51,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
20/07/2021 |
7.10
|
19,120 | 7.10 | 7.20 | 7 | 0 | 20 | -0.0 |
19/07/2021 |
7.10
|
77,435 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
16/07/2021 |
7.30
|
1,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
15/07/2021 |
7.40
|
34,900 | 7.20 | 7.50 | 7.20 | 0 | 3,100 | -0.0 |
14/07/2021 |
7.20
|
22,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
13/07/2021 |
7.30
|
20,360 | 7.20 | 7.30 | 7.10 | 0 | 60 | -0.0 |
12/07/2021 |
7.20
|
82,622 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
09/07/2021 |
7.60
|
82,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
08/07/2021 |
7.70
|
51,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |