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) |
-0.40 | -5.71% | 16,700 | 0 | 0 |
6.50
7.30
6.60
|
2 tháng
(2024-07-22) |
0.10 | 1.54% | 38,700 | 0 | -0 |
6.40
7.30
6.60
|
3 tháng
(2024-06-21) |
0 | 0% | 121,600 | -100 | -0.0 |
6.40
7.30
6.60
|
6 tháng
(2024-03-25) |
-0.40 | -5.71% | 175,900 | -100 | -0.0 |
6.40
7.30
6.60
|
12 tháng
(2023-09-25) |
-0.60 | -8.33% | 315,500 | -110 | -0.0 |
6.40
7.50
6.60
|
24 tháng
(2022-09-30) |
-1.70 | -20.48% | 865,890 | -8,610 | -0.1 |
6.40
11.90
6.60
|
36 tháng
(2021-10-05) |
-11.80 | -64.13% | 4,368,296 | -8,610 | -0.1 |
6.40
19.50
6.60
|
60 tháng
(2019-10-16) |
-2.20 | -25% | 27,026,400 | -46,905 | -0.3 |
6.40
19.50
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
16.20
|
31,100 | 16.20 | 16.40 | 16.10 | 0 | 0 | 0 |
25/11/2021 |
16.20
|
18,528 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
24/11/2021 |
16.20
|
22,254 | 16.50 | 17.70 | 16.20 | 0 | 0 | 0 |
23/11/2021 |
16.50
|
18,565 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
22/11/2021 |
16.50
|
57,107 | 17.10 | 17.10 | 15.40 | 0 | 0 | 0 |
19/11/2021 |
17.10
|
60,403 | 17.70 | 17.70 | 16.90 | 0 | 0 | 0 |
18/11/2021 |
17.70
|
25,130 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
17/11/2021 |
17.80
|
24,197 | 17.90 | 18 | 17.60 | 0 | 0 | 0 |
16/11/2021 |
17.90
|
42,310 | 17.60 | 19.10 | 17.70 | 0 | 0 | 0 |
15/11/2021 |
17.60
|
31,447 | 17.40 | 18.40 | 17.40 | 0 | 0 | 0 |
12/11/2021 |
17.40
|
23,089 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
11/11/2021 |
17.40
|
33,395 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
10/11/2021 |
17.50
|
26,599 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
09/11/2021 |
17.60
|
25,518 | 17.50 | 17.60 | 17.40 | 0 | 0 | 0 |
08/11/2021 |
17.50
|
21,300 | 17.50 | 17.60 | 17.40 | 0 | 0 | 0 |
05/11/2021 |
17.50
|
26,010 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
04/11/2021 |
17.70
|
20,000 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
03/11/2021 |
17.70
|
14,905 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
02/11/2021 |
17.80
|
34,883 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
01/11/2021 |
17.80
|
32,716 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
29/10/2021 |
17.80
|
23,986 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
28/10/2021 |
17.80
|
38,821 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
27/10/2021 |
18.10
|
34,900 | 18.10 | 18.20 | 18 | 0 | 0 | 0 |
26/10/2021 |
18.10
|
37,000 | 18.30 | 18.40 | 18.10 | 0 | 0 | 0 |
25/10/2021 |
18.30
|
38,600 | 18.60 | 18.60 | 17.70 | 0 | 0 | 0 |
22/10/2021 |
18.60
|
35,800 | 19 | 19 | 18.30 | 0 | 0 | 0 |
21/10/2021 |
19
|
50,200 | 19 | 19 | 18.70 | 0 | 1,000 | -0.0 |
20/10/2021 |
19
|
50,300 | 19.30 | 19.30 | 18.70 | 0 | 0 | 0 |
19/10/2021 |
19.30
|
51,500 | 19.40 | 19.40 | 19.10 | 0 | 0 | 0 |
18/10/2021 |
19.40
|
51,100 | 19.40 | 19.50 | 19.20 | 0 | 0 | 0 |
15/10/2021 |
19.40
|
48,100 | 19.50 | 19.60 | 19.10 | 1,000 | 0 | 0.0 |
14/10/2021 |
19.50
|
54,400 | 19.30 | 19.50 | 19 | 0 | 0 | 0 |
13/10/2021 |
19.30
|
50,600 | 19.30 | 19.40 | 19.20 | 0 | 0 | 0 |
12/10/2021 |
19.30
|
51,500 | 19 | 19.40 | 18.90 | 0 | 0 | 0 |
11/10/2021 |
19
|
36,200 | 19 | 19.10 | 18.70 | 0 | 0 | 0 |
08/10/2021 |
19
|
73,100 | 18.40 | 19.10 | 18.20 | 0 | 0 | 0 |
07/10/2021 |
18.40
|
55,265 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
06/10/2021 |
18.50
|
56,900 | 18.40 | 19 | 17.60 | 0 | 0 | 0 |
05/10/2021 |
18.40
|
78,400 | 18.20 | 18.70 | 17.90 | 0 | 0 | 0 |
04/10/2021 |
18.20
|
111,150 | 17.40 | 18.50 | 17.20 | 0 | 0 | 0 |
01/10/2021 |
17.40
|
97,856 | 17.10 | 18.80 | 16.70 | 1,112 | 1,112 | 0.0 |
30/09/2021 |
17.10
|
67,085 | 16.90 | 17.30 | 17 | 0 | 0 | 0 |
29/09/2021 |
16.90
|
31,625 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
28/09/2021 |
16.90
|
55,200 | 16.30 | 16.90 | 16.40 | 0 | 0 | 0 |
27/09/2021 |
16.30
|
17,600 | 16.20 | 17 | 16.20 | 0 | 0 | 0 |
24/09/2021 |
16.20
|
61,000 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
23/09/2021 |
16.10
|
34,184 | 17 | 17 | 16 | 0 | 0 | 0 |
22/09/2021 |
17
|
36,800 | 17.20 | 17.80 | 17 | 0 | 0 | 0 |
21/09/2021 |
17.20
|
67,044 | 16.60 | 17.50 | 16.40 | 0 | 0 | 0 |
20/09/2021 |
16.60
|
55,800 | 16.50 | 16.60 | 16.40 | 0 | 0 | 0 |
17/09/2021 |
16.50
|
59,056 | 16.50 | 16.60 | 16.20 | 0 | 0 | 0 |
16/09/2021 |
16.50
|
56,432 | 15.80 | 16.50 | 15.80 | 0 | 0 | 0 |
15/09/2021 |
15.80
|
37,700 | 15.60 | 16.70 | 15.70 | 0 | 0 | 0 |
14/09/2021 |
15.60
|
31,710 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
13/09/2021 |
15.60
|
30,490 | 15.70 | 15.70 | 15.40 | 0 | 1,500 | -0.0 |
10/09/2021 |
15.70
|
28,800 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
09/09/2021 |
15.70
|
35,725 | 15.30 | 15.70 | 15.10 | 0 | 0 | 0 |
08/09/2021 |
15.30
|
30,505 | 16.10 | 16.10 | 15.30 | 0 | 0 | 0 |
07/09/2021 |
16.10
|
22,522 | 16.80 | 16.80 | 16 | 500 | 0 | 0.0 |
06/09/2021 |
16.80
|
47,000 | 16.50 | 16.90 | 16.50 | 0 | 500 | -0.0 |
01/09/2021 |
16.50
|
62,000 | 15.70 | 17.20 | 15.70 | 0 | 0 | 0 |
31/08/2021 |
15.70
|
53,900 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
30/08/2021 |
15.70
|
54,400 | 15.60 | 15.90 | 15.50 | 0 | 0 | 0 |
27/08/2021 |
15.60
|
78,900 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
26/08/2021 |
15.70
|
75,500 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
25/08/2021 |
15.70
|
60,102 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
24/08/2021 |
15.50
|
57,109 | 15.70 | 16 | 15.40 | 0 | 0 | 0 |
23/08/2021 |
15.70
|
71,410 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
20/08/2021 |
15.80
|
58,600 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 |
19/08/2021 |
15.80
|
50,100 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
18/08/2021 |
15.90
|
100,911 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
17/08/2021 |
15.80
|
64,800 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
16/08/2021 |
15.90
|
61,200 | 15.70 | 16 | 15.80 | 0 | 0 | 0 |
13/08/2021 |
15.70
|
56,300 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
12/08/2021 |
15.80
|
77,100 | 15.70 | 16 | 15.40 | 0 | 0 | 0 |
11/08/2021 |
15.70
|
66,371 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
10/08/2021 |
15.80
|
50,826 | 15.80 | 15.90 | 15.50 | 0 | 0 | 0 |
09/08/2021 |
15.80
|
83,814 | 16.30 | 16.30 | 15.70 | 0 | 100 | -0.0 |
06/08/2021 |
16.30
|
64,500 | 16.30 | 16.80 | 16 | 0 | 100 | -0.0 |
05/08/2021 |
16.30
|
83,800 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
04/08/2021 |
16.70
|
353,440 | 16.50 | 17.40 | 15.80 | 0 | 0 | 0 |
03/08/2021 |
16.50
|
199,200 | 16.70 | 16.70 | 15.50 | 500 | 0 | 0.0 |
02/08/2021 |
16.70
|
201,300 | 16.80 | 17.30 | 16.60 | 0 | 0 | 0 |
30/07/2021 |
16.80
|
218,600 | 17 | 17.20 | 16.50 | 0 | 0 | 0 |
29/07/2021 |
17
|
133,400 | 16.90 | 17.50 | 16.80 | 0 | 0 | 0 |
28/07/2021 |
16.90
|
166,824 | 16.90 | 17.40 | 16.60 | 0 | 0 | 0 |
27/07/2021 |
16.90
|
185,900 | 16.70 | 17.40 | 16.60 | 0 | 0 | 0 |
26/07/2021 |
16.70
|
156,401 | 15.80 | 16.70 | 15.60 | 100 | 0 | 0.0 |
23/07/2021 |
15.80
|
202,404 | 16.10 | 16.10 | 15.50 | 100 | 0 | 0.0 |
22/07/2021 |
16.10
|
351,307 | 15.30 | 16.70 | 15.20 | 0 | 0 | 0 |
21/07/2021 |
15.30
|
210,800 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
20/07/2021 |
15.50
|
176,775 | 14.60 | 15.70 | 14.40 | 0 | 0 | 0 |
19/07/2021 |
14.60
|
327,900 | 15.70 | 15.70 | 14.20 | 0 | 0 | 0 |
16/07/2021 |
15.70
|
235,652 | 15.90 | 16.30 | 15.60 | 0 | 100 | -0.0 |
15/07/2021 |
15.90
|
229,423 | 15 | 16.10 | 15 | 0 | 0 | 0 |
14/07/2021 |
15
|
286,508 | 14.50 | 15.80 | 14.40 | 0 | 0 | 0 |
13/07/2021 |
14.50
|
186,805 | 13.80 | 14.80 | 13.90 | 0 | 0 | 0 |
12/07/2021 |
13.80
|
180,900 | 14.30 | 14.30 | 13.40 | 0 | 0 | 0 |
09/07/2021 |
14.30
|
295,296 | 13.80 | 14.80 | 13.50 | 0 | 0 | 0 |
08/07/2021 |
13.80
|
116,408 | 14 | 14 | 13.70 | 0 | 0 | 0 |