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) |
-0.30 | -2.26% | 292,200 | 1,060 | 0.0 |
13
13.30
13
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 631,600 | 1,060 | 0.0 |
13
13.30
13
|
3 tháng
(2024-06-21) |
-0.40 | -2.99% | 727,300 | 1,060 | 0.0 |
13
13.90
13
|
6 tháng
(2024-03-25) |
-0.09 | -0.69% | 1,535,909 | -1,940 | -0.0 |
12.91
14
13
|
12 tháng
(2023-09-25) |
-0.18 | -1.38% | 3,849,201 | -1,987 | -0.0 |
11
14.36
13
|
24 tháng
(2022-09-30) |
0 | 0% | 15,002,367 | 45,952,513 | 1,132.6 |
10.82
18.64
13
|
36 tháng
(2021-10-05) |
-2.64 | -16.86% | 40,860,303 | 30,725,963 | 823.5 |
10.82
19.27
13
|
60 tháng
(2020-10-15) |
-1.09 | -7.74% | 75,444,043 | 30,602,053 | 822.1 |
9.91
21.82
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
18.36
|
362,854 | 18.82 | 19 | 18 | 0 | 0 | 0 |
25/11/2021 |
18.73
|
433,686 | 19.27 | 19.27 | 18.64 | 0 | 0 | 0 |
24/11/2021 |
19.27
|
918,406 | 18.18 | 19.82 | 17.64 | 0 | 0 | 0 |
23/11/2021 |
18.18
|
296,830 | 18.91 | 18.91 | 17.73 | 1,500 | 0 | 0.0 |
22/11/2021 |
18.82
|
685,856 | 17.73 | 20 | 17.73 | 0 | 600 | -0.0 |
19/11/2021 |
17.91
|
1,146,487 | 16.91 | 19 | 16.27 | 0 | 0 | 0 |
18/11/2021 |
16.73
|
340,410 | 17 | 17.18 | 16.64 | 0 | 0 | 0 |
17/11/2021 |
17.09
|
282,465 | 17 | 17.27 | 16.91 | 0 | 0 | 0 |
16/11/2021 |
17
|
530,530 | 16.82 | 17.18 | 16.64 | 0 | 0 | 0 |
15/11/2021 |
16.73
|
465,038 | 16.36 | 16.82 | 16.27 | 0 | 0 | 0 |
12/11/2021 |
16.27
|
108,403 | 16.18 | 16.27 | 16 | 0 | 0 | 0 |
11/11/2021 |
16.09
|
180,584 | 16.27 | 16.27 | 16 | 0 | 0 | 0 |
10/11/2021 |
16.27
|
115,040 | 16.27 | 16.36 | 16.18 | 0 | 0 | 0 |
09/11/2021 |
16.27
|
156,825 | 16.36 | 16.45 | 16.18 | 0 | 0 | 0 |
08/11/2021 |
16.36
|
224,200 | 16.45 | 16.64 | 16.18 | 0 | 0 | 0 |
05/11/2021 |
16.45
|
127,447 | 16.82 | 17 | 16.36 | 0 | 0 | 0 |
04/11/2021 |
16.82
|
260,593 | 17.18 | 17.64 | 16.73 | 0 | 0 | 0 |
03/11/2021 |
16.73
|
335,110 | 16.27 | 17.27 | 16.27 | 0 | 0 | 0 |
02/11/2021 |
16.27
|
139,335 | 16.18 | 16.45 | 16.09 | 0 | 0 | 0 |
01/11/2021 |
16.18
|
204,952 | 15.91 | 16.27 | 15.91 | 0 | 0 | 0 |
29/10/2021 |
15.91
|
141,541 | 15.91 | 15.91 | 15.73 | 0 | 0 | 0 |
28/10/2021 |
15.91
|
89,162 | 15.82 | 15.91 | 15.82 | 0 | 0 | 0 |
27/10/2021 |
15.82
|
39,941 | 15.73 | 15.91 | 15.64 | 0 | 0 | 0 |
26/10/2021 |
15.73
|
37,916 | 15.64 | 15.82 | 15.55 | 0 | 0 | 0 |
25/10/2021 |
15.82
|
106,834 | 16.09 | 16.18 | 15.55 | 0 | 2,500 | -0.0 |
22/10/2021 |
15.91
|
69,602 | 15.82 | 16 | 15.82 | 0 | 0 | 0 |
21/10/2021 |
16
|
82,849 | 15.73 | 16 | 15.73 | 0 | 0 | 0 |
20/10/2021 |
15.73
|
66,549 | 15.73 | 15.91 | 13.36 | 0 | 0 | 0 |
19/10/2021 |
15.64
|
56,839 | 15.55 | 15.73 | 15.55 | 0 | 0 | 0 |
18/10/2021 |
15.73
|
78,018 | 15.82 | 15.82 | 15.55 | 0 | 0 | 0 |
15/10/2021 |
15.82
|
48,300 | 15.82 | 15.91 | 15.73 | 0 | 0 | 0 |
14/10/2021 |
15.82
|
55,595 | 15.82 | 16 | 15.64 | 0 | 0 | 0 |
13/10/2021 |
15.91
|
59,716 | 15.91 | 16 | 15.64 | 0 | 0 | 0 |
12/10/2021 |
15.91
|
35,051 | 16.09 | 16.09 | 15.82 | 0 | 0 | 0 |
11/10/2021 |
16.09
|
188,253 | 16.55 | 16.55 | 15.45 | 0 | 300 | -0.0 |
08/10/2021 |
15.64
|
72,510 | 15.73 | 15.82 | 15.55 | 0 | 100 | -0.0 |
07/10/2021 |
15.64
|
71,700 | 15.73 | 15.73 | 15.55 | 0 | 0 | 0 |
06/10/2021 |
15.64
|
39,800 | 15.64 | 15.82 | 15.55 | 400 | 500 | -0.0 |
05/10/2021 |
15.64
|
38,315 | 15.45 | 15.73 | 15.36 | 1,000 | 1,100 | -0.0 |
04/10/2021 |
15.55
|
129,929 | 15.73 | 15.73 | 15.27 | 0 | 0 | 0 |
01/10/2021 |
15.73
|
176,319 | 15.73 | 15.73 | 15.45 | 1,000 | 0 | 0.0 |
30/09/2021 |
15.82
|
82,210 | 15.45 | 15.91 | 15.45 | 0 | 0 | 0 |
29/09/2021 |
15.73
|
78,501 | 15.73 | 16.09 | 15.73 | 0 | 3,000 | -0.1 |
28/09/2021 |
16
|
187,300 | 16 | 16.18 | 15.55 | 1,000 | 0 | 0.0 |
27/09/2021 |
16
|
164,805 | 17.27 | 17.27 | 15.91 | 0 | 0 | 0 |
24/09/2021 |
17.09
|
177,590 | 17.36 | 17.55 | 17 | 0 | 0 | 0 |
23/09/2021 |
17.09
|
324,676 | 16.55 | 17.45 | 16.55 | 3,000 | 0 | 0.1 |
22/09/2021 |
16.82
|
193,603 | 17 | 17.27 | 16.27 | 0 | 0 | 0 |
21/09/2021 |
17.27
|
116,823 | 17.36 | 17.36 | 16.36 | 0 | 0 | 0 |
20/09/2021 |
17.36
|
278,318 | 17.45 | 18.18 | 17.09 | 1,100 | 0 | 0.0 |
17/09/2021 |
17.36
|
858,179 | 15.73 | 17.91 | 15.73 | 0 | 0 | 0 |
16/09/2021 |
15.73
|
31,000 | 15.55 | 15.91 | 15.55 | 0 | 0 | 0 |
15/09/2021 |
15.64
|
53,152 | 15.45 | 15.64 | 15.18 | 0 | 0 | 0 |
14/09/2021 |
15.64
|
61,832 | 15.73 | 15.73 | 15.45 | 0 | 0 | 0 |
13/09/2021 |
15.73
|
87,833 | 15.73 | 16 | 15.64 | 0 | 0 | 0 |
10/09/2021 |
15.73
|
41,550 | 15.45 | 16 | 15.45 | 0 | 0 | 0 |
09/09/2021 |
15.82
|
58,000 | 15.91 | 15.91 | 15.45 | 0 | 0 | 0 |
08/09/2021 |
15.82
|
21,305 | 16.27 | 16.27 | 15.82 | 0 | 0 | 0 |
07/09/2021 |
16.09
|
94,578 | 15.64 | 16.27 | 15.64 | 0 | 0 | 0 |
06/09/2021 |
15.64
|
62,615 | 15.55 | 15.64 | 15.36 | 200 | 0 | 0.0 |
01/09/2021 |
15.45
|
68,700 | 15.45 | 15.55 | 15.36 | 0 | 0 | 0 |
31/08/2021 |
15.55
|
51,500 | 15.64 | 15.64 | 15.45 | 0 | 0 | 0 |
30/08/2021 |
15.64
|
79,126 | 15.55 | 15.73 | 15.36 | 0 | 17,000 | -0.3 |
27/08/2021 |
15.45
|
57,735 | 15.73 | 15.73 | 15.27 | 0 | 0 | 0 |
26/08/2021 |
15.73
|
31,000 | 15.73 | 15.82 | 15.64 | 500 | 0 | 0.0 |
25/08/2021 |
15.73
|
50,150 | 15.55 | 15.91 | 15.36 | 400 | 5,000 | -0.1 |
24/08/2021 |
15.55
|
65,900 | 15.55 | 15.64 | 15.36 | 0 | 0 | 0 |
23/08/2021 |
15.45
|
139,846 | 15.73 | 15.82 | 15.45 | 0 | 0 | 0 |
20/08/2021 |
16.09
|
186,645 | 16.73 | 16.73 | 15.64 | 0 | 3,100 | -0.1 |
19/08/2021 |
16.73
|
103,104 | 16.64 | 16.73 | 16.45 | 0 | 0 | 0 |
18/08/2021 |
16.73
|
109,608 | 16.82 | 16.91 | 16.45 | 0 | 0 | 0 |
17/08/2021 |
16.91
|
71,400 | 17.09 | 17.27 | 16.82 | 0 | 0 | 0 |
16/08/2021 |
17.09
|
126,840 | 16.45 | 17.09 | 14.09 | 1,000 | 0 | 0.0 |
13/08/2021 |
16.64
|
161,394 | 16.82 | 16.91 | 16.27 | 0 | 0 | 0 |
12/08/2021 |
16.91
|
188,485 | 17 | 17.27 | 16.82 | 2,000 | 0 | 0.0 |
11/08/2021 |
17.09
|
199,028 | 17.27 | 17.45 | 17.09 | 2,000 | 0 | 0.0 |
10/08/2021 |
17
|
127,834 | 16.91 | 17.18 | 16.73 | 0 | 0 | 0 |
09/08/2021 |
16.73
|
177,395 | 16.27 | 16.73 | 16.27 | 0 | 0 | 0 |
06/08/2021 |
16.18
|
136,807 | 16.18 | 16.36 | 16.09 | 0 | 0 | 0 |
05/08/2021 |
16.18
|
91,476 | 16.18 | 16.18 | 15.82 | 100 | 0 | 0.0 |
04/08/2021 |
16.18
|
90,040 | 16.18 | 16.27 | 16 | 0 | 0 | 0 |
03/08/2021 |
16.18
|
190,621 | 15.91 | 16.64 | 15.55 | 0 | 0 | 0 |
02/08/2021 |
15.91
|
141,340 | 15.64 | 16.09 | 15.55 | 0 | 0 | 0 |
30/07/2021 |
15.64
|
140,446 | 15.27 | 15.73 | 15.18 | 0 | 0 | 0 |
29/07/2021 |
15.27
|
124,234 | 14.91 | 15.27 | 14.82 | 0 | 0 | 0 |
28/07/2021 |
14.82
|
39,065 | 14.55 | 15.09 | 14.55 | 0 | 0 | 0 |
27/07/2021 |
14.82
|
85,013 | 14.73 | 14.91 | 14.64 | 0 | 13,000 | -0.2 |
26/07/2021 |
14.73
|
78,592 | 14.82 | 14.82 | 14.55 | 0 | 0 | 0 |
23/07/2021 |
14.91
|
91,700 | 15.18 | 15.27 | 14.91 | 0 | 0 | 0 |
22/07/2021 |
15.27
|
53,600 | 15.09 | 15.27 | 15 | 0 | 0 | 0 |
21/07/2021 |
15
|
59,200 | 15.27 | 15.27 | 15 | 0 | 0 | 0 |
20/07/2021 |
15.27
|
158,300 | 14.64 | 15.36 | 14.27 | 0 | 0 | 0 |
19/07/2021 |
14.27
|
135,612 | 15.82 | 15.82 | 14.27 | 0 | 0 | 0 |
16/07/2021 |
15.55
|
111,945 | 15.73 | 16.18 | 15.45 | 20,000 | 2,000 | 0.3 |
15/07/2021 |
15.73
|
48,110 | 15.36 | 15.73 | 15.18 | 0 | 0 | 0 |
14/07/2021 |
15
|
95,940 | 15.82 | 15.82 | 14.73 | 100 | 0 | 0.0 |
13/07/2021 |
15.82
|
99,665 | 14.82 | 15.82 | 14.82 | 10,500 | 0 | 0.2 |
12/07/2021 |
15.09
|
356,203 | 16.64 | 16.73 | 14.55 | 0 | 0 | 0 |
09/07/2021 |
16.73
|
394,250 | 18 | 18 | 16.36 | 100 | 0 | 0.0 |
08/07/2021 |
17.82
|
160,000 | 18.64 | 18.64 | 17.55 | 0 | 0 | 0 |