Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
18.77
|
1,338,387 | 19.01 | 19.25 | 18.29 | 201,600 | 1,000 | 4.7 |
07/07/2021 |
19.01
|
2,260,725 | 18.45 | 19.01 | 16.93 | 220,800 | 3,400 | 5.0 |
06/07/2021 |
18.45
|
2,811,003 | 20.46 | 20.78 | 18.45 | 14,400 | 17,800 | -0.1 |
05/07/2021 |
20.46
|
1,867,123 | 20.70 | 21.18 | 19.25 | 72,500 | 1,500 | 1.8 |
02/07/2021 |
20.70
|
2,192,920 | 19.81 | 21.58 | 20.05 | 15,300 | 100 | 0.4 |
01/07/2021 |
19.81
|
3,949,288 | 18.05 | 19.81 | 18.05 | 5,200 | 2,300 | 0.1 |
30/06/2021 |
18.05
|
1,311,123 | 18.29 | 18.37 | 18.05 | 4,300 | 0 | 0.1 |
29/06/2021 |
18.29
|
1,310,462 | 18.29 | 18.69 | 18.05 | 1,100 | 3,400 | -0.1 |
28/06/2021 |
18.29
|
1,386,125 | 18.21 | 18.85 | 18.13 | 1,700 | 0 | 0.0 |
25/06/2021 |
18.21
|
2,716,719 | 17.25 | 18.21 | 17.25 | 1,300 | 8,000 | -0.1 |
24/06/2021 |
17.25
|
1,060,980 | 17.17 | 17.65 | 16.93 | 500 | 300 | 0.0 |
23/06/2021 |
17.17
|
1,316,590 | 17.09 | 17.97 | 16.93 | 0 | 0 | 0 |
22/06/2021 |
17.09
|
1,512,610 | 16.85 | 17.41 | 17.01 | 0 | 52,100 | -1.1 |
21/06/2021 |
16.85
|
1,935,825 | 17.65 | 17.97 | 16.85 | 0 | 0 | 0 |
18/06/2021 |
17.65
|
1,862,838 | 17.73 | 18.37 | 17.57 | 200 | 700 | -0.0 |
17/06/2021 |
17.73
|
1,370,700 | 17.49 | 17.81 | 16.85 | 0 | 14,200 | -0.3 |
16/06/2021 |
17.49
|
1,931,940 | 17.57 | 18.29 | 17.33 | 0 | 2,100 | -0.0 |
15/06/2021 |
17.57
|
3,115,636 | 17.33 | 18.45 | 16.93 | 2,200 | 2,700 | -0.0 |
14/06/2021 |
17.33
|
2,509,105 | 16.36 | 17.73 | 16.28 | 6,000 | 6,200 | -0.0 |
11/06/2021 |
16.36
|
1,607,470 | 15.80 | 16.93 | 15.56 | 500 | 1,900 | -0.0 |
10/06/2021 |
15.80
|
2,056,200 | 16.04 | 16.85 | 15.72 | 1,000 | 100 | 0.0 |
09/06/2021 |
16.04
|
1,811,293 | 14.60 | 16.04 | 14.44 | 900 | 8,600 | -0.2 |
08/06/2021 |
14.60
|
2,697,689 | 16.20 | 16.85 | 14.60 | 1,100 | 5,500 | -0.1 |
07/06/2021 |
16.20
|
4,505,740 | 17.89 | 17.89 | 16.12 | 3,400 | 1,600 | 0.0 |
04/06/2021 |
17.89
|
2,694,947 | 18.85 | 19.01 | 17.65 | 7,700 | 46,580 | -0.9 |
03/06/2021 |
18.85
|
2,333,732 | 17.33 | 19.01 | 17.41 | 9,600 | 33,700 | -0.6 |
02/06/2021 |
17.33
|
2,760,209 | 17.17 | 17.49 | 16.20 | 3,200 | 12,100 | -0.2 |
01/06/2021 |
17.17
|
4,231,610 | 16.04 | 17.65 | 16.12 | 11,700 | 44,000 | -0.7 |
31/05/2021 |
16.04
|
2,167,222 | 14.60 | 16.04 | 14.84 | 100 | 91,700 | -1.8 |
28/05/2021 |
14.60
|
3,298,988 | 13.32 | 14.60 | 13.24 | 100 | 200 | -0.0 |
27/05/2021 |
13.32
|
1,965,022 | 13.80 | 13.88 | 12.92 | 2,600 | 159,400 | -2.6 |
26/05/2021 |
13.80
|
1,406,821 | 13.88 | 13.96 | 13.64 | 0 | 1,646 | -0.0 |
25/05/2021 |
13.88
|
2,048,913 | 13.40 | 14.04 | 13.24 | 1,000 | 1,322 | -0.0 |
24/05/2021 |
13.40
|
1,235,828 | 13.32 | 13.56 | 13.08 | 1,100 | 0 | 0.0 |
21/05/2021 |
13.32
|
2,133,100 | 13.08 | 14.12 | 13.24 | 21,900 | 20,500 | 0.0 |
20/05/2021 |
13.08
|
4,922,600 | 11.95 | 13.08 | 11.79 | 5,500 | 2,300 | 0.1 |
19/05/2021 |
11.95
|
900,012 | 12.11 | 12.11 | 11.79 | 0 | 0 | 0 |
18/05/2021 |
12.11
|
1,005,200 | 12.27 | 12.35 | 11.95 | 0 | 12,700 | -0.2 |
17/05/2021 |
12.27
|
1,456,392 | 12.11 | 12.43 | 12.03 | 2,700 | 7,100 | -0.1 |
14/05/2021 |
12.11
|
1,200,382 | 12.19 | 12.51 | 11.95 | 6,700 | 0 | 0.1 |
13/05/2021 |
12.19
|
1,770,358 | 12.11 | 12.59 | 11.95 | 2,200 | 34,310 | -0.5 |
12/05/2021 |
12.11
|
846,085 | 12.03 | 12.27 | 11.79 | 12,500 | 800 | 0.2 |
11/05/2021 |
12.03
|
1,734,719 | 12.19 | 12.51 | 11.63 | 38,500 | 2,283 | 0.5 |
10/05/2021 |
12.19
|
1,678,249 | 11.23 | 12.19 | 10.99 | 268,400 | 1,000 | 4.0 |
07/05/2021 |
11.23
|
883,861 | 11.39 | 11.63 | 11.15 | 800 | 22 | 0.0 |
06/05/2021 |
11.39
|
993,417 | 11.15 | 12.11 | 11.23 | 0 | 0 | 0 |
05/05/2021 |
11.15
|
43,110 | 11.15 | 11.23 | 11.07 | 0 | 14,100 | 0 |
04/05/2021 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
29/04/2021 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 14,100 | -0.0 |
28/04/2021 |
11.15
|
309,500 | 10.99 | 11.23 | 11.07 | 0 | 14,100 | -0.2 |
27/04/2021 |
10.99
|
389,200 | 10.99 | 11.23 | 10.71 | 0 | 8,900 | -0.1 |
26/04/2021 |
10.99
|
761,700 | 11.51 | 11.59 | 10.99 | 0 | 39,900 | -0.6 |
23/04/2021 |
11.51
|
632,600 | 11.23 | 11.63 | 10.99 | 0 | 55,900 | -0.8 |
22/04/2021 |
11.23
|
1,008,600 | 11.87 | 11.87 | 11.23 | 0 | 91,000 | -1.3 |
20/04/2021 |
11.87
|
606,400 | 12.07 | 12.35 | 11.83 | 3,900 | 19,100 | -0.2 |
19/04/2021 |
12.07
|
719,100 | 11.63 | 12.11 | 11.71 | 37,400 | 24,000 | 0.2 |
16/04/2021 |
11.63
|
1,535,000 | 12.15 | 12.19 | 11.39 | 0 | 30,200 | -0.4 |
15/04/2021 |
12.15
|
1,161,900 | 12.55 | 12.63 | 12.07 | 0 | 36,400 | -0.6 |
14/04/2021 |
12.55
|
1,013,300 | 12.59 | 12.59 | 12.31 | 7,700 | 41,700 | -0.5 |
13/04/2021 |
12.59
|
1,973,800 | 12.80 | 13.08 | 12.51 | 17,100 | 26,300 | -0.1 |
12/04/2021 |
12.80
|
2,508,900 | 12.51 | 12.80 | 12.35 | 55,900 | 17,000 | 0.6 |
09/04/2021 |
12.51
|
1,187,300 | 12.43 | 12.67 | 12.39 | 34,700 | 2,200 | 0.5 |
08/04/2021 |
12.43
|
843,500 | 12.43 | 12.63 | 12.23 | 4,600 | 4,000 | 0.0 |
07/04/2021 |
12.43
|
1,020,700 | 12.07 | 12.51 | 12.07 | 18,600 | 5,000 | 0.2 |
06/04/2021 |
12.07
|
1,178,200 | 12.27 | 12.31 | 12.03 | 0 | 5,000 | -0.1 |
05/04/2021 |
12.27
|
1,648,200 | 12.43 | 12.84 | 12.27 | 0 | 21,700 | -0.3 |
02/04/2021 |
12.43
|
983,900 | 12.27 | 12.59 | 12.23 | 11,200 | 15,300 | -0.1 |
01/04/2021 |
12.27
|
1,478,300 | 11.79 | 12.35 | 11.63 | 2,300 | 17,900 | -0.2 |
31/03/2021 |
11.79
|
679,700 | 11.63 | 11.95 | 11.55 | 3,000 | 2,900 | 0.0 |
30/03/2021 |
11.63
|
553,800 | 11.63 | 11.79 | 11.39 | 1,700 | 63,400 | -0.9 |
29/03/2021 |
11.63
|
794,700 | 11.39 | 11.63 | 11.31 | 40,500 | 200 | 0.6 |
26/03/2021 |
11.39
|
919,700 | 11.39 | 11.39 | 10.67 | 4,800 | 17,300 | -0.2 |
25/03/2021 |
11.39
|
691,600 | 11.47 | 11.63 | 11.23 | 36,900 | 20,200 | 0.2 |
24/03/2021 |
11.47
|
935,800 | 11.87 | 11.87 | 11.31 | 0 | 12,000 | -0.2 |
23/03/2021 |
11.87
|
827,500 | 12.27 | 12.27 | 11.63 | 51,500 | 42,600 | 0.1 |
22/03/2021 |
12.27
|
758,200 | 12.35 | 12.43 | 12.15 | 16,500 | 52,400 | -0.5 |
19/03/2021 |
12.35
|
892,600 | 12.27 | 12.63 | 12.23 | 700 | 23,700 | -0.4 |
18/03/2021 |
12.27
|
867,500 | 12.19 | 12.43 | 12.19 | 16,800 | 1,800 | 0.2 |
17/03/2021 |
12.19
|
686,600 | 12.03 | 12.23 | 11.95 | 7,300 | 6,800 | 0.0 |
16/03/2021 |
12.03
|
993,700 | 12.27 | 12.27 | 11.87 | 17,800 | 11,700 | 0.1 |
15/03/2021 |
12.27
|
1,018,600 | 12.03 | 12.27 | 12.07 | 21,200 | 0 | 0.3 |
12/03/2021 |
12.03
|
1,556,100 | 12.43 | 12.51 | 12.03 | 600 | 31,300 | -0.5 |
11/03/2021 |
12.43
|
2,166,700 | 11.95 | 12.67 | 12.07 | 8,400 | 30,000 | -0.3 |
10/03/2021 |
11.95
|
764,300 | 12.19 | 12.19 | 11.87 | 7,100 | 29,200 | -0.3 |
09/03/2021 |
12.19
|
1,539,100 | 12.11 | 12.43 | 11.87 | 9,700 | 56,000 | -0.7 |
08/03/2021 |
12.11
|
2,842,900 | 11.35 | 12.11 | 11.47 | 41,000 | 0 | 0.6 |
05/03/2021 |
11.35
|
583,500 | 11.11 | 11.47 | 10.99 | 39,700 | 18,600 | 0.3 |
04/03/2021 |
11.11
|
1,277,500 | 11.47 | 11.67 | 10.91 | 7,200 | 0 | 0.1 |
03/03/2021 |
11.47
|
1,012,600 | 11.39 | 11.63 | 11.27 | 16,600 | 42,100 | -0.4 |
02/03/2021 |
11.39
|
1,604,500 | 11.55 | 11.71 | 11.35 | 188,900 | 10,200 | 2.6 |
01/03/2021 |
11.55
|
1,169,100 | 11.15 | 11.59 | 11.15 | 35,500 | 3,800 | 0.5 |
26/02/2021 |
11.15
|
630,000 | 11.19 | 11.19 | 10.91 | 6,000 | 20,300 | -0.2 |
25/02/2021 |
11.19
|
677,700 | 11.19 | 11.35 | 11.03 | 48,900 | 47,000 | 0.0 |
24/02/2021 |
11.19
|
1,439,500 | 11.27 | 11.71 | 11.11 | 8,300 | 56,100 | -0.7 |
23/02/2021 |
11.27
|
1,270,300 | 11.07 | 11.31 | 10.91 | 8,100 | 5,400 | 0.0 |
22/02/2021 |
11.07
|
714,000 | 11.11 | 11.31 | 10.99 | 9,700 | 19,800 | -0.1 |
19/02/2021 |
11.11
|
638,200 | 11.15 | 11.31 | 10.91 | 100 | 10,100 | -0.1 |
18/02/2021 |
11.15
|
934,100 | 11.51 | 11.59 | 10.83 | 300 | 45,400 | -0.6 |
17/02/2021 |
11.51
|
1,175,500 | 11.07 | 11.55 | 11.15 | 23,500 | 1,000 | 0.3 |
09/02/2021 |
11.07
|
1,543,800 | 10.83 | 11.23 | 10.43 | 46,300 | 47,700 | -0.0 |