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 | 0% | 150,000 | -300 | -0.0 |
21
21.40
21
|
2 tháng
(2024-07-22) |
-1 | -4.55% | 280,400 | -600 | -0.0 |
21
22.10
21
|
3 tháng
(2024-06-21) |
-0.90 | -4.11% | 425,700 | -600 | -0.0 |
20.80
22.20
21
|
6 tháng
(2024-03-25) |
3.10 | 17.34% | 1,807,900 | -6,800 | -0.1 |
17.90
22.20
21
|
12 tháng
(2023-09-25) |
3.57 | 20.48% | 2,832,100 | -212,700 | -4.0 |
17.15
22.20
21
|
24 tháng
(2022-09-30) |
3.43 | 19.52% | 3,937,597 | -216,510 | -4.1 |
13.33
22.20
21
|
36 tháng
(2021-10-05) |
2.59 | 14.05% | 6,496,383 | -254,710 | -4.9 |
13.33
22.20
21
|
60 tháng
(2019-10-16) |
9.02 | 75.29% | 11,088,576 | -1,512,610 | -27.1 |
9.74
22.20
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
18.17
|
7,800 | 18.01 | 18.17 | 17.85 | 0 | 500 | -0.0 |
25/11/2021 |
18.01
|
14,900 | 18.33 | 18.33 | 18.01 | 300 | 0 | 0.0 |
24/11/2021 |
18.33
|
13,600 | 18.33 | 18.33 | 18.01 | 0 | 2,000 | -0.0 |
23/11/2021 |
18.33
|
9,100 | 18.33 | 18.33 | 18.09 | 500 | 3,000 | -0.1 |
22/11/2021 |
18.33
|
18,000 | 18.49 | 18.49 | 18.01 | 100 | 0 | 0.0 |
19/11/2021 |
18.49
|
11,300 | 18.74 | 18.74 | 18.33 | 0 | 0 | 0 |
18/11/2021 |
18.74
|
13,000 | 18.90 | 18.90 | 18.33 | 200 | 0 | 0.0 |
17/11/2021 |
18.90
|
13,500 | 18.66 | 18.90 | 18.57 | 0 | 0 | 0 |
16/11/2021 |
18.66
|
13,500 | 18.57 | 19.38 | 18.57 | 0 | 0 | 0 |
15/11/2021 |
18.57
|
12,700 | 18.49 | 18.57 | 18.33 | 0 | 0 | 0 |
12/11/2021 |
18.49
|
28,600 | 18.49 | 18.66 | 18.09 | 2,100 | 200 | 0.0 |
11/11/2021 |
18.49
|
35,300 | 18.57 | 18.66 | 18.49 | 0 | 0 | 0 |
10/11/2021 |
18.57
|
17,400 | 18.57 | 18.57 | 18.41 | 0 | 0 | 0 |
09/11/2021 |
18.57
|
42,500 | 18.33 | 18.57 | 18.25 | 0 | 6,600 | -0.1 |
08/11/2021 |
18.33
|
17,700 | 18.33 | 18.41 | 18.25 | 0 | 0 | 0 |
05/11/2021 |
18.33
|
12,800 | 18.33 | 18.33 | 17.93 | 200 | 11,000 | -0.2 |
04/11/2021 |
18.33
|
14,400 | 18.09 | 18.33 | 17.77 | 0 | 0 | 0 |
03/11/2021 |
18.09
|
19,700 | 18.33 | 18.57 | 18.09 | 100 | 200 | -0.0 |
02/11/2021 |
18.33
|
37,500 | 18.33 | 18.33 | 18.09 | 0 | 0 | 0 |
01/11/2021 |
18.33
|
43,500 | 18.33 | 18.33 | 18.09 | 0 | 0 | 0 |
29/10/2021 |
18.33
|
21,200 | 18.17 | 18.33 | 18.09 | 1,000 | 0 | 0.0 |
28/10/2021 |
18.17
|
10,600 | 18.17 | 18.17 | 17.85 | 0 | 0 | 0 |
27/10/2021 |
18.17
|
6,200 | 18.25 | 18.57 | 18.09 | 1,000 | 0 | 0.0 |
26/10/2021 |
18.25
|
22,700 | 17.69 | 18.25 | 17.61 | 0 | 0 | 0 |
25/10/2021 |
17.69
|
27,500 | 17.69 | 18.41 | 17.69 | 0 | 0 | 0 |
22/10/2021 |
17.69
|
34,400 | 17.77 | 17.77 | 17.36 | 0 | 6,000 | -0.1 |
21/10/2021 |
17.77
|
7,200 | 17.77 | 17.77 | 17.36 | 0 | 0 | 0 |
20/10/2021 |
17.77
|
36,700 | 18.17 | 18.82 | 17.44 | 0 | 100 | -0.0 |
19/10/2021 |
18.17
|
24,600 | 18.41 | 18.41 | 17.77 | 0 | 100 | -0.0 |
18/10/2021 |
18.41
|
13,200 | 18.49 | 18.49 | 18.17 | 0 | 1,100 | 0 |
15/10/2021 |
18.49
|
16,000 | 18.41 | 18.98 | 18.09 | 10,000 | 1,100 | 0.2 |
14/10/2021 |
18.41
|
21,300 | 18.57 | 18.90 | 17.93 | 0 | 0 | 0 |
13/10/2021 |
18.57
|
59,100 | 18.01 | 18.57 | 17.77 | 0 | 0 | 0 |
12/10/2021 |
18.01
|
29,900 | 18.01 | 18.09 | 17.93 | 0 | 100 | -0.0 |
11/10/2021 |
18.01
|
16,300 | 18.25 | 18.25 | 17.85 | 0 | 1,000 | -0.0 |
08/10/2021 |
18.25
|
34,500 | 18.17 | 18.33 | 17.04 | 0 | 2,700 | -0.1 |
07/10/2021 |
18.17
|
9,600 | 18.33 | 18.33 | 17.93 | 0 | 0 | 0 |
06/10/2021 |
18.33
|
124,000 | 18.41 | 18.41 | 17.61 | 3,400 | 700 | 0.1 |
05/10/2021 |
18.41
|
59,300 | 18.25 | 18.57 | 17.77 | 0 | 8,200 | -0.2 |
04/10/2021 |
18.25
|
61,700 | 17.36 | 18.33 | 17.44 | 0 | 5,000 | -0.1 |
01/10/2021 |
17.36
|
42,100 | 17.44 | 17.44 | 16.96 | 0 | 20,800 | -0.4 |
30/09/2021 |
17.44
|
46,600 | 17.44 | 18.17 | 17.44 | 0 | 1,000 | -0.0 |
29/09/2021 |
17.44
|
65,800 | 15.91 | 17.44 | 15.83 | 0 | 100 | -0.0 |
28/09/2021 |
15.91
|
293,200 | 16.15 | 16.15 | 15.59 | 22,000 | 256,100 | -4.6 |
27/09/2021 |
16.15
|
41,600 | 16.96 | 16.96 | 16.15 | 0 | 31,000 | -0.6 |
24/09/2021 |
16.96
|
27,400 | 17.36 | 17.44 | 16.96 | 1,100 | 17,000 | -0.3 |
23/09/2021 |
17.36
|
158,500 | 16.96 | 17.52 | 17.04 | 1,500 | 145,000 | -3.1 |
22/09/2021 |
16.96
|
146,900 | 16.96 | 17.04 | 16.88 | 0 | 140,800 | -3.0 |
21/09/2021 |
16.96
|
36,200 | 17.12 | 17.12 | 16.80 | 300 | 26,700 | -0.6 |
20/09/2021 |
17.12
|
44,700 | 17.36 | 17.36 | 17.04 | 3,200 | 33,000 | -0.6 |
17/09/2021 |
17.36
|
50,200 | 18.57 | 18.57 | 17.28 | 0 | 27,400 | -0.6 |
16/09/2021 |
18.57
|
31,202 | 18.09 | 19.79 | 17.61 | 5,700 | 0 | 0.1 |
15/09/2021 |
18.09
|
10,800 | 18.17 | 18.17 | 17.69 | 0 | 300 | 0 |
14/09/2021 |
18.17
|
37,200 | 18.01 | 18.57 | 17.77 | 3,000 | 2,900 | 0.0 |
13/09/2021 |
18.01
|
51,200 | 17.12 | 18.25 | 17.12 | 0 | 1,600 | -0.0 |
10/09/2021 |
17.12
|
52,900 | 15.91 | 17.12 | 15.99 | 0 | 3,000 | -0.1 |
09/09/2021 |
15.91
|
1,600 | 16.07 | 16.15 | 15.34 | 0 | 0 | 0 |
08/09/2021 |
16.07
|
10,800 | 16.07 | 16.15 | 15.59 | 0 | 0 | 0 |
07/09/2021 |
16.07
|
20,848 | 16.07 | 16.47 | 15.99 | 0 | 0 | 0 |
06/09/2021 |
16.07
|
25,200 | 15.59 | 16.15 | 15.59 | 0 | 1,500 | -0.0 |
01/09/2021 |
15.59
|
3,500 | 15.83 | 15.83 | 15.51 | 0 | 0 | 0 |
31/08/2021 |
15.83
|
11,901 | 15.83 | 15.83 | 15.34 | 0 | 0 | 0 |
30/08/2021 |
15.83
|
11,300 | 15.59 | 15.83 | 15.34 | 0 | 1,000 | -0.0 |
27/08/2021 |
15.59
|
8,100 | 15.99 | 15.99 | 15.59 | 0 | 0 | 0 |
26/08/2021 |
15.99
|
27,448 | 15.51 | 16.15 | 15.51 | 200 | 500 | -0.0 |
25/08/2021 |
15.51
|
19,449 | 15.10 | 16.15 | 15.26 | 0 | 100 | -0.0 |
24/08/2021 |
15.10
|
24,600 | 14.54 | 15.75 | 14.62 | 0 | 1,800 | -0.0 |
23/08/2021 |
14.54
|
1,200 | 14.46 | 14.54 | 14.13 | 0 | 0 | 0 |
20/08/2021 |
14.46
|
24,700 | 14.54 | 14.78 | 14.46 | 200 | 500 | -0.0 |
19/08/2021 |
14.54
|
8,500 | 14.46 | 14.54 | 14.46 | 0 | 0 | 0 |
18/08/2021 |
14.46
|
3,300 | 14.46 | 14.54 | 14.46 | 400 | 0 | 0.0 |
17/08/2021 |
14.46
|
16,600 | 14.46 | 14.70 | 14.46 | 0 | 0 | 0 |
16/08/2021 |
14.46
|
3,400 | 14.46 | 14.54 | 14.38 | 0 | 0 | 0 |
13/08/2021 |
14.46
|
1,000 | 14.46 | 14.54 | 14.46 | 0 | 200 | -0.0 |
12/08/2021 |
14.46
|
2,700 | 14.46 | 14.54 | 14.46 | 0 | 0 | 0 |
11/08/2021 |
14.46
|
700 | 14.62 | 14.62 | 14.46 | 0 | 0 | 0 |
10/08/2021 |
14.62
|
7,500 | 14.70 | 14.78 | 14.62 | 5,000 | 0 | 0.1 |
09/08/2021 |
14.70
|
13,719 | 14.13 | 15.34 | 14.13 | 0 | 100 | -0.0 |
06/08/2021 |
14.13
|
1,500 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
05/08/2021 |
14.13
|
8,900 | 14.05 | 14.13 | 14.05 | 0 | 1,300 | -0.0 |
04/08/2021 |
14.05
|
1,500 | 14.05 | 14.05 | 13.97 | 0 | 300 | -0.0 |
03/08/2021 |
14.05
|
3,000 | 14.05 | 14.05 | 13.89 | 0 | 0 | 0 |
02/08/2021 |
14.05
|
13,400 | 13.89 | 14.05 | 13.81 | 0 | 0 | 0 |
30/07/2021 |
13.89
|
800 | 13.89 | 13.97 | 13.89 | 0 | 0 | 0 |
29/07/2021 |
13.89
|
900 | 13.97 | 13.97 | 13.89 | 200 | 0 | 0.0 |
28/07/2021 |
13.97
|
800 | 13.81 | 14.05 | 13.89 | 0 | 0 | 0 |
27/07/2021 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 |
26/07/2021 |
13.81
|
1,000 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 |
23/07/2021 |
13.81
|
5,600 | 13.81 | 13.81 | 13.81 | 100 | 0 | 0.0 |
22/07/2021 |
13.81
|
100 | 13.73 | 13.81 | 13.81 | 0 | 0 | 0 |
21/07/2021 |
13.73
|
1,000 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
20/07/2021 |
13.73
|
1,100 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
19/07/2021 |
13.73
|
15,600 | 13.97 | 13.97 | 13.33 | 2,000 | 0 | 0.0 |
16/07/2021 |
13.97
|
5,300 | 13.33 | 14.13 | 13.65 | 0 | 0 | 0 |
15/07/2021 |
13.33
|
4,000 | 13.33 | 13.41 | 13.33 | 0 | 0 | 0 |
14/07/2021 |
13.33
|
1,300 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
13/07/2021 |
13.33
|
50,000 | 13.33 | 13.33 | 13.08 | 100 | 300 | -0.0 |
12/07/2021 |
13.33
|
29,800 | 13.73 | 13.73 | 13.33 | 500 | 9,700 | -0.2 |
09/07/2021 |
13.73
|
20,300 | 14.05 | 14.05 | 13.73 | 200 | 5,300 | -0.1 |
08/07/2021 |
14.05
|
200 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |