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) |
-1 | -7.87% | 244,000 | 0 | 0 |
11.30
12.70
11.70
|
2 tháng
(2024-07-22) |
-2.20 | -15.83% | 617,600 | 0 | 0 |
11.30
14.30
11.70
|
3 tháng
(2024-06-21) |
-13.25 | -53.10% | 3,349,700 | 0 | 0 |
11.30
25.17
11.70
|
6 tháng
(2024-03-25) |
1.96 | 20.14% | 4,919,471 | -6,000 | -0.1 |
9.74
25.99
11.70
|
12 tháng
(2023-09-25) |
3.83 | 48.75% | 5,078,640 | -6,000 | -0.1 |
6.74
25.99
11.70
|
24 tháng
(2022-09-30) |
0.24 | 2.08% | 5,511,334 | -36,800 | -0.5 |
6.74
25.99
11.70
|
36 tháng
(2021-10-05) |
-6.05 | -34.10% | 7,238,856 | 35,700 | 0.9 |
6.74
25.99
11.70
|
60 tháng
(2019-10-16) |
4.49 | 62.27% | 13,294,493 | -63,690 | -0.3 |
6
25.99
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
17.30
|
9,700 | 17.53 | 17.60 | 17.08 | 0 | 0 | 0 |
25/11/2021 |
17.60
|
6,200 | 17.15 | 18.13 | 16.85 | 0 | 0 | 0 |
24/11/2021 |
17.30
|
6,200 | 17.60 | 17.60 | 16.48 | 0 | 0 | 0 |
23/11/2021 |
17.08
|
2,500 | 17.38 | 17.38 | 16.70 | 100 | 0 | 0.0 |
22/11/2021 |
17.23
|
7,200 | 16.85 | 17.60 | 16.70 | 0 | 0 | 0 |
19/11/2021 |
17.00
|
20,724 | 17.00 | 17.00 | 16.70 | 0 | 0 | 0 |
18/11/2021 |
17.00
|
61,190 | 17.68 | 17.68 | 16.70 | 0 | 0 | 0 |
17/11/2021 |
17.15
|
47,400 | 17.23 | 17.30 | 17.15 | 0 | 0 | 0 |
16/11/2021 |
17.30
|
21,401 | 16.85 | 17.68 | 16.85 | 0 | 0 | 0 |
15/11/2021 |
17.75
|
19,575 | 17.83 | 17.90 | 17.38 | 0 | 0 | 0 |
12/11/2021 |
17.90
|
43,200 | 17.53 | 17.90 | 17.23 | 0 | 0 | 0 |
11/11/2021 |
17.45
|
7,600 | 17.45 | 17.45 | 17.15 | 0 | 0 | 0 |
10/11/2021 |
17.45
|
23,500 | 16.48 | 17.60 | 16.48 | 0 | 0 | 0 |
09/11/2021 |
17.30
|
20,500 | 17.38 | 17.38 | 17.23 | 0 | 1,700 | -0.0 |
08/11/2021 |
17.38
|
20,600 | 17.30 | 17.38 | 17.15 | 0 | 700 | -0.0 |
05/11/2021 |
17.23
|
9,100 | 17.15 | 17.45 | 17.15 | 0 | 0 | 0 |
04/11/2021 |
17.23
|
12,400 | 17.30 | 17.30 | 17.08 | 0 | 0 | 0 |
03/11/2021 |
17.38
|
20,200 | 17.75 | 17.75 | 17.23 | 0 | 0 | 0 |
02/11/2021 |
17.60
|
32,150 | 17.68 | 17.75 | 16.78 | 0 | 0 | 0 |
01/11/2021 |
17.68
|
16,000 | 17.83 | 17.83 | 17.53 | 0 | 500 | -0.0 |
29/10/2021 |
17.68
|
43,200 | 17.75 | 17.75 | 17.53 | 0 | 0 | 0 |
28/10/2021 |
17.75
|
48,720 | 17.75 | 17.75 | 17.45 | 100 | 0 | 0.0 |
27/10/2021 |
17.60
|
5,100 | 17.68 | 17.83 | 17.60 | 0 | 0 | 0 |
26/10/2021 |
17.60
|
23,100 | 17.60 | 17.60 | 17.53 | 0 | 0 | 0 |
25/10/2021 |
17.45
|
49,900 | 17.60 | 17.60 | 17.45 | 0 | 0 | 0 |
22/10/2021 |
17.60
|
19,600 | 17.23 | 17.75 | 17.23 | 200 | 0 | 0.0 |
21/10/2021 |
17.53
|
37,200 | 17.53 | 17.68 | 17.38 | 0 | 0 | 0 |
20/10/2021 |
17.68
|
24,000 | 17.60 | 17.75 | 17.45 | 0 | 0 | 0 |
19/10/2021 |
17.60
|
33,920 | 17.90 | 17.90 | 17.38 | 0 | 0 | 0 |
18/10/2021 |
17.68
|
41,412 | 17.75 | 18.05 | 17.45 | 0 | 0 | 0 |
15/10/2021 |
17.75
|
44,202 | 17.53 | 17.90 | 17.38 | 0 | 0 | 0 |
14/10/2021 |
17.53
|
48,203 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
13/10/2021 |
17.75
|
88,700 | 18.50 | 18.58 | 17.60 | 200 | 0 | 0.0 |
12/10/2021 |
19.10
|
63,900 | 18.73 | 19.10 | 18.58 | 0 | 0 | 0 |
11/10/2021 |
18.73
|
64,223 | 18.13 | 18.88 | 17.98 | 0 | 0 | 0 |
08/10/2021 |
17.98
|
13,817 | 17.98 | 18.13 | 17.98 | 0 | 0 | 0 |
07/10/2021 |
18.05
|
24,723 | 17.90 | 18.05 | 17.90 | 0 | 0 | 0 |
06/10/2021 |
17.90
|
20,003 | 17.75 | 18.05 | 17.75 | 0 | 0 | 0 |
05/10/2021 |
17.75
|
17,401 | 17.98 | 18.20 | 17.60 | 0 | 0 | 0 |
04/10/2021 |
17.98
|
43,914 | 17.75 | 18.28 | 17.68 | 0 | 0 | 0 |
01/10/2021 |
17.75
|
18,820 | 17.53 | 17.75 | 17.38 | 800 | 0 | 0.0 |
30/09/2021 |
17.53
|
10,800 | 17.75 | 17.98 | 17.53 | 0 | 0 | 0 |
29/09/2021 |
17.83
|
26,900 | 17.83 | 18.05 | 17.45 | 0 | 0 | 0 |
28/09/2021 |
17.83
|
63,200 | 17.00 | 17.90 | 17.00 | 0 | 0 | 0 |
27/09/2021 |
17.98
|
18,400 | 18.13 | 18.43 | 17.23 | 1,000 | 0 | 0.0 |
24/09/2021 |
18.13
|
26,800 | 18.13 | 18.20 | 18.05 | 0 | 0 | 0 |
23/09/2021 |
18.13
|
15,800 | 18.28 | 18.73 | 18.13 | 0 | 0 | 0 |
22/09/2021 |
18.50
|
31,700 | 18.35 | 18.73 | 17.98 | 0 | 0 | 0 |
21/09/2021 |
18.35
|
34,450 | 18.43 | 18.43 | 17.98 | 0 | 0 | 0 |
20/09/2021 |
18.80
|
80,668 | 18.95 | 19.03 | 18.43 | 0 | 6,200 | -0.2 |
17/09/2021 |
18.80
|
53,905 | 18.80 | 18.80 | 18.35 | 0 | 0 | 0 |
16/09/2021 |
18.65
|
31,700 | 18.58 | 19.48 | 18.43 | 0 | 0 | 0 |
15/09/2021 |
19.03
|
65,234 | 18.35 | 19.33 | 17.98 | 0 | 0 | 0 |
14/09/2021 |
18.43
|
81,913 | 18.73 | 18.73 | 18.35 | 0 | 0 | 0 |
13/09/2021 |
18.88
|
66,330 | 18.73 | 19.10 | 18.65 | 0 | 0 | 0 |
10/09/2021 |
18.88
|
55,200 | 19.85 | 19.85 | 18.73 | 100 | 0 | 0.0 |
09/09/2021 |
19.25
|
57,912 | 18.73 | 19.85 | 18.58 | 0 | 0 | 0 |
08/09/2021 |
18.88
|
62,300 | 18.73 | 19.48 | 18.73 | 0 | 0 | 0 |
07/09/2021 |
18.88
|
207,480 | 18.65 | 19.48 | 18.65 | 0 | 0 | 0 |
06/09/2021 |
18.65
|
121,920 | 18.05 | 18.88 | 18.05 | 0 | 0 | 0 |
01/09/2021 |
18.35
|
37,200 | 18.20 | 18.73 | 17.23 | 0 | 0 | 0 |
31/08/2021 |
18.35
|
92,100 | 19.63 | 19.85 | 17.60 | 0 | 0 | 0 |
30/08/2021 |
18.05
|
155,600 | 15.73 | 18.05 | 15.73 | 0 | 0 | 0 |
27/08/2021 |
15.81
|
41,600 | 16.26 | 16.26 | 15.36 | 0 | 0 | 0 |
26/08/2021 |
16.03
|
19,920 | 16.26 | 16.78 | 15.36 | 0 | 0 | 0 |
25/08/2021 |
16.70
|
88,470 | 16.33 | 16.70 | 14.31 | 100 | 0 | 0.0 |
24/08/2021 |
16.48
|
58,600 | 16.63 | 17.23 | 16.11 | 0 | 0 | 0 |
23/08/2021 |
16.63
|
83,765 | 16.11 | 16.85 | 15.73 | 0 | 0 | 0 |
20/08/2021 |
16.03
|
227,507 | 14.38 | 16.41 | 14.38 | 200 | 300 | -0.0 |
19/08/2021 |
14.38
|
54,300 | 14.38 | 14.53 | 14.23 | 2,000 | 0 | 0.0 |
18/08/2021 |
14.16
|
40,250 | 14.76 | 14.76 | 14.16 | 0 | 0 | 0 |
17/08/2021 |
14.61
|
31,825 | 14.53 | 14.91 | 14.53 | 0 | 0 | 0 |
16/08/2021 |
14.61
|
45,300 | 13.93 | 14.76 | 13.93 | 0 | 0 | 0 |
13/08/2021 |
14.08
|
17,310 | 14.23 | 14.31 | 13.93 | 0 | 0 | 0 |
12/08/2021 |
14.08
|
7,400 | 14.31 | 14.31 | 14.08 | 0 | 0 | 0 |
11/08/2021 |
14.38
|
83,824 | 13.56 | 14.61 | 13.56 | 0 | 0 | 0 |
10/08/2021 |
13.56
|
29,500 | 13.26 | 13.63 | 13.26 | 0 | 0 | 0 |
09/08/2021 |
13.48
|
17,500 | 13.41 | 13.48 | 13.18 | 0 | 0 | 0 |
06/08/2021 |
13.56
|
1,900 | 13.63 | 13.63 | 13.48 | 0 | 0 | 0 |
05/08/2021 |
13.48
|
32,700 | 13.41 | 13.78 | 13.41 | 0 | 0 | 0 |
04/08/2021 |
13.26
|
10,380 | 13.11 | 13.63 | 13.03 | 0 | 0 | 0 |
03/08/2021 |
13.33
|
13,200 | 13.41 | 13.63 | 12.81 | 0 | 0 | 0 |
02/08/2021 |
13.33
|
14,300 | 13.33 | 13.48 | 13.03 | 0 | 0 | 0 |
30/07/2021 |
13.11
|
16,100 | 13.18 | 13.41 | 13.03 | 0 | 0 | 0 |
29/07/2021 |
13.03
|
2,310 | 13.18 | 13.33 | 13.03 | 0 | 0 | 0 |
28/07/2021 |
13.33
|
2,700 | 13.56 | 13.63 | 12.96 | 0 | 0 | 0 |
27/07/2021 |
13.48
|
18,400 | 13.18 | 13.71 | 12.96 | 0 | 0 | 0 |
26/07/2021 |
13.03
|
29,510 | 12.96 | 13.18 | 12.88 | 0 | 0 | 0 |
23/07/2021 |
13.33
|
39,500 | 13.41 | 13.63 | 13.18 | 0 | 0 | 0 |
22/07/2021 |
13.48
|
29,110 | 13.71 | 13.78 | 13.48 | 0 | 0 | 0 |
21/07/2021 |
13.78
|
55,600 | 13.78 | 13.78 | 13.33 | 0 | 0 | 0 |
20/07/2021 |
13.63
|
45,300 | 13.48 | 13.86 | 12.88 | 0 | 0 | 0 |
19/07/2021 |
13.86
|
40,600 | 14.23 | 14.98 | 13.71 | 1,000 | 0 | 0.0 |
16/07/2021 |
14.98
|
88,134 | 15.66 | 15.66 | 14.98 | 100 | 0 | 0.0 |
15/07/2021 |
13.78
|
133,370 | 12.36 | 13.78 | 12.36 | 0 | 0 | 0 |
14/07/2021 |
11.99
|
7,100 | 12.14 | 12.21 | 11.76 | 0 | 0 | 0 |
13/07/2021 |
12.14
|
14,314 | 12.14 | 12.21 | 11.31 | 0 | 0 | 0 |
12/07/2021 |
11.91
|
6,200 | 12.51 | 12.51 | 11.31 | 0 | 0 | 0 |
09/07/2021 |
12.44
|
9,000 | 12.06 | 12.44 | 11.69 | 0 | 0 | 0 |
08/07/2021 |
12.66
|
3,200 | 12.36 | 12.66 | 12.21 | 0 | 0 | 0 |