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 | 1.58% | 4,668,900 | 0 | 0 |
24.90
26.45
26.45
|
2 tháng
(2024-07-22) |
1.65 | 6.88% | 8,705,400 | -300 | -0.0 |
23.75
26.45
26.45
|
3 tháng
(2024-06-21) |
-0.35 | -1.35% | 15,535,900 | -300 | -0.0 |
23.75
27.30
26.45
|
6 tháng
(2024-03-25) |
3.10 | 13.75% | 22,729,800 | -2,000 | -0.0 |
18.65
27.30
26.45
|
12 tháng
(2023-09-25) |
0.75 | 3.01% | 30,011,600 | -2,000 | -0.0 |
18.65
27.30
26.45
|
24 tháng
(2022-09-30) |
0.29 | 1.13% | 117,811,300 | -33,153 | -37.7 |
17.20
31.55
26.45
|
36 tháng
(2021-10-05) |
3.79 | 17.32% | 600,720,200 | -1,146,054 | -71.8 |
10.50
37.45
26.45
|
60 tháng
(2020-03-25) |
20 | 354.16% | 1,122,747,890 | -978,644 | -71.1 |
4.89
37.45
26.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
14.86
|
2,260,100 | 14.56 | 15.04 | 14.05 | 98,700 | 11,400 | 1.5 |
06/07/2021 |
14.56
|
5,298,900 | 15.64 | 15.90 | 14.56 | 600 | 63,500 | -1.1 |
05/07/2021 |
15.64
|
2,984,500 | 15.55 | 16.07 | 15.38 | 84,300 | 300 | 1.2 |
02/07/2021 |
15.55
|
2,022,900 | 15.81 | 15.90 | 15.47 | 10,500 | 60,600 | -0.9 |
01/07/2021 |
15.81
|
3,607,600 | 15.16 | 15.90 | 15.16 | 139,900 | 0 | 2.6 |
30/06/2021 |
15.16
|
1,537,700 | 15.25 | 15.25 | 15.08 | 9,100 | 0 | 0.2 |
29/06/2021 |
15.25
|
3,107,200 | 15.47 | 15.68 | 15.16 | 50,300 | 23,900 | 0.5 |
28/06/2021 |
15.47
|
5,631,700 | 14.48 | 15.47 | 14.56 | 181,100 | 5,900 | 3.1 |
25/06/2021 |
14.48
|
1,355,300 | 14.26 | 14.52 | 14.26 | 32,100 | 0 | 0.5 |
24/06/2021 |
14.26
|
2,949,000 | 14.09 | 14.52 | 14.09 | 0 | 34,800 | -0.6 |
23/06/2021 |
14.09
|
2,449,700 | 14.52 | 14.52 | 14.09 | 0 | 15,300 | -0.3 |
22/06/2021 |
14.52
|
2,294,600 | 14.52 | 14.78 | 14.43 | 0 | 10,100 | -0.2 |
21/06/2021 |
14.52
|
2,577,100 | 14.74 | 14.82 | 14.39 | 300 | 150,400 | -2.5 |
18/06/2021 |
14.74
|
1,916,000 | 14.74 | 14.86 | 14.69 | 0 | 11,300 | -0.2 |
17/06/2021 |
14.74
|
2,000,300 | 14.74 | 14.99 | 14.35 | 100 | 18,700 | -0.3 |
16/06/2021 |
14.74
|
5,027,200 | 14.13 | 14.86 | 13.96 | 24,200 | 11,300 | 0.2 |
15/06/2021 |
14.13
|
976,500 | 14.26 | 14.43 | 14.01 | 0 | 66,900 | -1.1 |
14/06/2021 |
14.26
|
2,997,800 | 13.66 | 14.43 | 13.66 | 700 | 3,000 | -0.0 |
11/06/2021 |
13.66
|
2,096,300 | 13.49 | 14.18 | 13.36 | 8,200 | 14,700 | -0.1 |
10/06/2021 |
13.49
|
1,856,700 | 13.75 | 13.75 | 13.40 | 1,500 | 19,400 | -0.3 |
09/06/2021 |
13.75
|
2,980,600 | 13.75 | 13.88 | 13.32 | 16,900 | 136,400 | -1.9 |
08/06/2021 |
13.75
|
4,113,600 | 14.69 | 14.69 | 13.75 | 1,000 | 92,500 | -1.5 |
07/06/2021 |
14.69
|
1,728,700 | 14.82 | 15.12 | 14.56 | 20,000 | 32,500 | -0.2 |
04/06/2021 |
14.82
|
1,997,300 | 15.21 | 15.25 | 14.74 | 55,200 | 27,200 | 0.5 |
03/06/2021 |
15.21
|
2,974,000 | 14.69 | 15.29 | 14.86 | 135,100 | 0 | 2.4 |
02/06/2021 |
14.69
|
1,484,500 | 14.22 | 14.86 | 14.22 | 0 | 4,500 | -0.1 |
01/06/2021 |
14.22
|
1,802,800 | 14.35 | 14.35 | 13.92 | 0 | 10,300 | -0.2 |
31/05/2021 |
14.35
|
1,313,900 | 14.61 | 14.61 | 14.22 | 0 | 0 | 0 |
28/05/2021 |
14.61
|
1,613,400 | 14.48 | 14.61 | 14.26 | 54,700 | 14,300 | 0.7 |
27/05/2021 |
14.48
|
2,058,900 | 14.31 | 14.78 | 14.22 | 7,900 | 5,100 | 0.0 |
26/05/2021 |
14.31
|
4,066,500 | 14.82 | 14.82 | 14.18 | 5,500 | 25,700 | -0.3 |
25/05/2021 |
14.82
|
2,602,100 | 15.21 | 15.21 | 14.82 | 7,200 | 2,400 | 0.1 |
24/05/2021 |
15.21
|
2,707,700 | 15.21 | 15.47 | 14.86 | 37,900 | 0 | 0.7 |
21/05/2021 |
15.21
|
3,012,100 | 15.08 | 15.72 | 15.12 | 123,400 | 1,300 | 2.2 |
20/05/2021 |
15.08
|
1,402,500 | 14.99 | 15.25 | 14.95 | 38,100 | 0 | 0.7 |
19/05/2021 |
14.99
|
1,812,600 | 15.25 | 15.47 | 14.95 | 6,500 | 10,100 | -0.1 |
18/05/2021 |
15.25
|
2,021,100 | 14.91 | 15.25 | 14.61 | 31,600 | 1,100 | 0.5 |
17/05/2021 |
14.91
|
2,739,200 | 14.99 | 15.55 | 14.91 | 18,400 | 17,300 | 0.0 |
14/05/2021 |
14.99
|
5,305,900 | 14.05 | 14.99 | 14.05 | 72,500 | 6,300 | 1.1 |
13/05/2021 |
14.05
|
1,487,500 | 14.13 | 14.31 | 14.01 | 14,100 | 0 | 0.2 |
12/05/2021 |
14.13
|
2,147,100 | 13.83 | 14.48 | 13.88 | 28,500 | 0 | 0.5 |
11/05/2021 |
13.83
|
3,431,100 | 13.36 | 14.13 | 13.36 | 48,800 | 252,200 | -3.2 |
10/05/2021 |
13.36
|
1,096,700 | 13.66 | 13.66 | 13.36 | 0 | 11,700 | -0.2 |
07/05/2021 |
13.66
|
3,160,600 | 13.32 | 13.92 | 13.23 | 22,500 | 0 | 0.4 |
06/05/2021 |
13.32
|
1,496,900 | 13.15 | 13.36 | 13.06 | 12,900 | 5,700 | 0.1 |
05/05/2021 |
13.15
|
1,042,500 | 13.10 | 13.32 | 13.06 | 15,200 | 3,300 | 0.2 |
04/05/2021 |
13.10
|
1,041,900 | 13.06 | 13.36 | 12.80 | 100 | 7,300 | -0.1 |
29/04/2021 |
13.06
|
639,900 | 13.32 | 13.40 | 13.06 | 0 | 15,800 | -0.2 |
28/04/2021 |
13.32
|
1,363,200 | 13.23 | 13.58 | 13.06 | 0 | 3,400 | -0.1 |
27/04/2021 |
13.23
|
1,453,400 | 12.72 | 13.58 | 12.46 | 6,500 | 400 | 0.1 |
26/04/2021 |
12.72
|
986,100 | 13.15 | 13.15 | 12.67 | 2,400 | 7,800 | -0.1 |
23/04/2021 |
13.15
|
1,432,900 | 12.89 | 13.15 | 12.54 | 24,000 | 6,600 | 0.3 |
22/04/2021 |
12.89
|
1,647,100 | 13.45 | 13.70 | 12.89 | 100 | 0 | 0.0 |
20/04/2021 |
13.45
|
1,062,200 | 13.75 | 13.88 | 13.32 | 13,400 | 9,500 | 0.1 |
19/04/2021 |
13.75
|
2,482,400 | 13.40 | 14.01 | 13.15 | 9,600 | 10,000 | 0.0 |
16/04/2021 |
13.40
|
2,130,700 | 13.15 | 13.49 | 12.97 | 0 | 2,300 | -0.0 |
15/04/2021 |
13.15
|
1,091,100 | 13.49 | 13.66 | 13.15 | 0 | 19,900 | -0.3 |
14/04/2021 |
13.49
|
1,538,500 | 13.36 | 13.66 | 13.02 | 12,500 | 2,700 | 0.2 |
13/04/2021 |
13.36
|
1,725,800 | 13.92 | 13.92 | 13.23 | 1,700 | 10,200 | -0.1 |
12/04/2021 |
13.92
|
2,043,100 | 14.01 | 14.09 | 13.66 | 100 | 7,900 | -0.1 |
09/04/2021 |
14.01
|
3,040,000 | 13.96 | 14.56 | 13.96 | 75,100 | 35,600 | 0.7 |
08/04/2021 |
13.96
|
4,831,400 | 13.06 | 13.96 | 13.32 | 34,700 | 0 | 0.5 |
07/04/2021 |
13.06
|
1,035,500 | 13.06 | 13.06 | 12.89 | 0 | 4,500 | -0.1 |
06/04/2021 |
13.06
|
741,900 | 13.23 | 13.23 | 12.97 | 0 | 8,800 | -0.1 |
05/04/2021 |
13.23
|
1,092,900 | 13.32 | 13.32 | 13.10 | 0 | 27,100 | -0.4 |
02/04/2021 |
13.32
|
1,741,900 | 13.02 | 13.58 | 13.02 | 25,300 | 0 | 0.4 |
01/04/2021 |
13.02
|
1,104,000 | 12.76 | 13.06 | 12.85 | 18,900 | 0 | 0.3 |
31/03/2021 |
12.76
|
1,030,300 | 12.89 | 12.89 | 12.72 | 10,600 | 0 | 0.2 |
30/03/2021 |
12.89
|
638,700 | 12.93 | 12.93 | 12.80 | 9,000 | 600 | 0.1 |
29/03/2021 |
12.93
|
661,600 | 12.80 | 13.10 | 12.72 | 15,000 | 0 | 0.2 |
26/03/2021 |
12.80
|
1,999,300 | 12.85 | 12.89 | 12.03 | 153,200 | 0 | 2.2 |
25/03/2021 |
12.85
|
1,516,500 | 13.32 | 13.40 | 12.50 | 2,500 | 0 | 0.0 |
24/03/2021 |
13.32
|
1,259,000 | 13.75 | 13.75 | 13.23 | 0 | 0 | 0 |
23/03/2021 |
13.75
|
2,179,500 | 13.49 | 14.01 | 13.32 | 0 | 0 | 0 |
22/03/2021 |
13.49
|
3,545,900 | 12.89 | 13.58 | 12.89 | 50,000 | 1,500 | 0.7 |
19/03/2021 |
12.89
|
1,142,300 | 12.97 | 13.02 | 12.80 | 50,000 | 0 | 0.7 |
18/03/2021 |
12.97
|
836,700 | 12.89 | 13.10 | 12.89 | 0 | 3,600 | -0.1 |
17/03/2021 |
12.89
|
1,396,300 | 12.89 | 12.89 | 12.72 | 40,000 | 0 | 0.6 |
16/03/2021 |
12.89
|
1,628,400 | 13.23 | 13.23 | 12.80 | 0 | 5,500 | -0.1 |
15/03/2021 |
13.23
|
1,083,500 | 13.36 | 13.40 | 13.15 | 0 | 0 | 0 |
12/03/2021 |
13.36
|
1,974,700 | 13.10 | 13.49 | 13.15 | 0 | 0 | 0 |
11/03/2021 |
13.10
|
2,792,500 | 12.89 | 13.19 | 12.46 | 5,500 | 0 | 0.1 |
10/03/2021 |
12.89
|
3,208,400 | 13.23 | 13.23 | 12.72 | 0 | 30,000 | -0.5 |
09/03/2021 |
13.23
|
1,036,900 | 13.49 | 13.49 | 12.97 | 100 | 0 | 0.0 |
08/03/2021 |
13.49
|
1,012,100 | 13.10 | 13.96 | 13.15 | 0 | 0 | 0 |
05/03/2021 |
13.10
|
905,600 | 13.19 | 13.19 | 12.80 | 0 | 0 | 0 |
04/03/2021 |
13.19
|
841,300 | 13.58 | 13.66 | 13.15 | 40,000 | 0 | 0.6 |
03/03/2021 |
13.58
|
928,300 | 13.58 | 13.83 | 13.45 | 0 | 0 | 0 |
02/03/2021 |
13.58
|
794,000 | 13.83 | 13.92 | 13.49 | 2,000 | 0 | 0.0 |
01/03/2021 |
13.83
|
904,100 | 13.49 | 14.05 | 13.32 | 0 | 0 | 0 |
26/02/2021 |
13.49
|
738,500 | 13.58 | 13.58 | 13.19 | 0 | 1,000 | -0.0 |
25/02/2021 |
13.58
|
1,739,500 | 13.75 | 13.92 | 13.32 | 0 | 2,500 | -0.0 |
24/02/2021 |
13.75
|
1,708,300 | 14.13 | 14.26 | 13.58 | 0 | 0 | 0 |
23/02/2021 |
14.13
|
991,400 | 14.26 | 14.26 | 14.05 | 0 | 2,000 | -0.0 |
22/02/2021 |
14.26
|
2,486,600 | 14.69 | 14.86 | 13.92 | 0 | 200,000 | -3.4 |
19/02/2021 |
14.69
|
2,290,900 | 14.35 | 14.99 | 14.18 | 0 | 800 | -0.0 |
18/02/2021 |
14.35
|
963,500 | 14.09 | 14.35 | 13.92 | 0 | 2,000 | -0.0 |
17/02/2021 |
14.09
|
848,300 | 13.92 | 14.35 | 13.75 | 0 | 0 | 0 |
09/02/2021 |
13.92
|
1,115,100 | 13.66 | 14.09 | 13.66 | 0 | 0 | 0 |
08/02/2021 |
13.66
|
1,608,300 | 14.22 | 14.74 | 13.58 | 2,900 | 0 | 0.0 |