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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/06/2021 |
17.64
|
11,800 | 17.27 | 17.64 | 15.03 | 0 | 0 | 0 |
08/06/2021 |
17.27
|
29,200 | 17.83 | 17.83 | 15.12 | 0 | 5,000 | -0.1 |
07/06/2021 |
17.83
|
23,500 | 18.01 | 18.20 | 16.99 | 0 | 0 | 0 |
04/06/2021 |
18.01
|
29,000 | 18.11 | 18.20 | 17.92 | 0 | 2,000 | -0.0 |
03/06/2021 |
18.11
|
84,810 | 17.36 | 18.39 | 17.64 | 0 | 0 | 0 |
02/06/2021 |
17.36
|
9,100 | 17.83 | 18.11 | 17.36 | 0 | 0 | 0 |
01/06/2021 |
17.83
|
65,800 | 17.83 | 17.92 | 17.27 | 0 | 0 | 0 |
31/05/2021 |
17.83
|
37,100 | 17.55 | 17.83 | 17.17 | 0 | 0 | 0 |
28/05/2021 |
17.55
|
50,300 | 16.33 | 18.20 | 16.43 | 0 | 100 | -0.0 |
27/05/2021 |
16.33
|
37,100 | 16.52 | 16.80 | 16.24 | 0 | 0 | 0 |
26/05/2021 |
16.52
|
29,500 | 16.99 | 16.99 | 16.52 | 0 | 0 | 0 |
25/05/2021 |
16.99
|
12,812 | 17.08 | 17.17 | 16.89 | 0 | 0 | 0 |
24/05/2021 |
17.08
|
77,600 | 17.27 | 17.45 | 16.33 | 0 | 0 | 0 |
21/05/2021 |
17.27
|
30,500 | 17.64 | 17.73 | 17.27 | 0 | 0 | 0 |
20/05/2021 |
17.64
|
20,800 | 17.45 | 17.73 | 17.36 | 0 | 1,000 | -0.0 |
19/05/2021 |
17.45
|
42,500 | 17.45 | 17.64 | 17.27 | 0 | 1,000 | -0.0 |
18/05/2021 |
17.45
|
64,900 | 18.20 | 18.39 | 17.27 | 0 | 0 | 0 |
17/05/2021 |
18.20
|
132,900 | 16.24 | 18.67 | 16.80 | 100 | 0 | 0.0 |
14/05/2021 |
16.24
|
28,334 | 15.77 | 16.43 | 15.68 | 0 | 0 | 0 |
13/05/2021 |
15.77
|
28,100 | 15.40 | 15.87 | 15.40 | 0 | 0 | 0 |
12/05/2021 |
15.40
|
16,900 | 15.68 | 15.68 | 15.21 | 0 | 0 | 0 |
11/05/2021 |
15.68
|
21,800 | 15.31 | 15.68 | 15.12 | 0 | 0 | 0 |
10/05/2021 |
15.31
|
55,000 | 15.40 | 15.40 | 14.93 | 0 | 0 | 0 |
07/05/2021 |
15.40
|
27,500 | 15.59 | 15.59 | 15.21 | 0 | 0 | 0 |
06/05/2021 |
15.59
|
28,121 | 15.68 | 16.05 | 15.59 | 0 | 0 | 0 |
05/05/2021 |
15.68
|
33,850 | 15.68 | 15.87 | 15.59 | 0 | 0 | 0 |
04/05/2021 |
15.68
|
40,500 | 15.68 | 15.87 | 15.31 | 0 | 0 | 0 |
29/04/2021 |
15.68
|
65,600 | 15.96 | 16.52 | 15.49 | 0 | 1,100 | -0.0 |
28/04/2021 |
15.96
|
31,800 | 16.15 | 16.52 | 15.96 | 0 | 0 | 0 |
27/04/2021 |
16.15
|
19,600 | 16.24 | 17.36 | 15.87 | 0 | 0 | 0 |
26/04/2021 |
16.24
|
126,600 | 17.27 | 17.27 | 14.93 | 0 | 0 | 0 |
23/04/2021 |
17.27
|
150,701 | 17.73 | 17.73 | 16.15 | 0 | 0 | 0 |
22/04/2021 |
17.73
|
82,500 | 19.69 | 20.72 | 17.73 | 0 | 0 | 0 |
20/04/2021 |
19.69
|
285,350 | 17.36 | 19.69 | 18.67 | 500 | 3,000 | -0.1 |
19/04/2021 |
17.36
|
300,451 | 15.21 | 17.36 | 15.21 | 0 | 8,270 | -0.1 |
16/04/2021 |
15.21
|
60,200 | 15.59 | 15.68 | 14.84 | 0 | 0 | 0 |
15/04/2021 |
15.59
|
77,500 | 15.21 | 15.87 | 15.40 | 0 | 5,500 | -0.1 |
14/04/2021 |
15.21
|
68,440 | 15.12 | 15.49 | 15.12 | 0 | 0 | 0 |
13/04/2021 |
15.12
|
65,800 | 15.21 | 16.33 | 15.12 | 0 | 0 | 0 |
12/04/2021 |
15.21
|
82,100 | 14.84 | 15.87 | 14.47 | 0 | 3,300 | -0.1 |
09/04/2021 |
14.84
|
34,800 | 14.19 | 14.84 | 14.00 | 0 | 0 | 0 |
08/04/2021 |
14.19
|
30,100 | 13.91 | 14.47 | 13.91 | 0 | 5,800 | -0.1 |
07/04/2021 |
13.91
|
26,320 | 14.00 | 14.19 | 13.91 | 0 | 0 | 0 |
06/04/2021 |
14.00
|
59,610 | 13.81 | 14.28 | 13.72 | 0 | 70 | -0.0 |
05/04/2021 |
13.81
|
86,500 | 14.56 | 14.75 | 13.81 | 0 | 0 | 0 |
02/04/2021 |
14.56
|
90,700 | 14.56 | 16.43 | 14.37 | 6,000 | 3,000 | 0.0 |
01/04/2021 |
14.56
|
87,440 | 12.69 | 14.56 | 14.56 | 0 | 0 | 0 |
31/03/2021 |
12.69
|
56,221 | 11.11 | 12.69 | 12.69 | 0 | 0 | 0 |
30/03/2021 |
11.11
|
54,300 | 9.71 | 11.11 | 10.73 | 0 | 0 | 0 |
29/03/2021 |
9.71
|
1,300 | 9.80 | 9.89 | 9.43 | 0 | 0 | 0 |
26/03/2021 |
9.80
|
0 | 9.61 | 9.80 | 9.80 | 0 | 0 | 0 |
25/03/2021 |
9.61
|
6,020 | 9.52 | 10.27 | 9.52 | 0 | 0 | 0 |
24/03/2021 |
9.52
|
20,902 | 9.89 | 9.89 | 9.43 | 0 | 0 | 0 |
23/03/2021 |
9.89
|
29,200 | 9.80 | 9.89 | 9.52 | 0 | 0 | 0 |
22/03/2021 |
9.80
|
14,930 | 9.52 | 9.99 | 9.52 | 0 | 30 | -0.0 |
19/03/2021 |
9.52
|
25,100 | 9.99 | 9.99 | 9.43 | 0 | 0 | 0 |
18/03/2021 |
9.99
|
40,000 | 10.27 | 10.27 | 9.52 | 0 | 500 | -0.0 |
17/03/2021 |
10.27
|
30,800 | 10.27 | 10.55 | 9.89 | 1,000 | 1,000 | 0.0 |
16/03/2021 |
10.27
|
44,510 | 9.52 | 10.55 | 9.61 | 0 | 0 | 0 |
15/03/2021 |
9.52
|
73,820 | 8.87 | 9.61 | 8.87 | 0 | 0 | 0 |
12/03/2021 |
8.87
|
34,600 | 8.77 | 9.05 | 8.77 | 0 | 0 | 0 |
11/03/2021 |
8.77
|
22,500 | 8.87 | 8.96 | 8.68 | 0 | 0 | 0 |
10/03/2021 |
8.87
|
23,600 | 8.87 | 8.96 | 8.77 | 0 | 0 | 0 |
09/03/2021 |
8.87
|
17,900 | 9.05 | 9.05 | 8.49 | 0 | 0 | 0 |
08/03/2021 |
9.05
|
62,800 | 8.12 | 9.05 | 8.12 | 0 | 0 | 0 |
05/03/2021 |
8.12
|
11,800 | 7.84 | 8.49 | 8.12 | 0 | 0 | 0 |
04/03/2021 |
7.84
|
16,800 | 8.21 | 8.31 | 7.84 | 0 | 0 | 0 |
03/03/2021 |
8.21
|
7,000 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
02/03/2021 |
8.31
|
26,900 | 7.84 | 8.40 | 7.84 | 0 | 0 | 0 |
01/03/2021 |
7.84
|
17,100 | 7.65 | 7.84 | 7.47 | 0 | 0 | 0 |
26/02/2021 |
7.65
|
33,800 | 7.84 | 7.84 | 7.37 | 1,000 | 0 | 0.0 |
25/02/2021 |
7.84
|
13,000 | 7.75 | 8.03 | 7.84 | 0 | 0 | 0 |
24/02/2021 |
7.75
|
23,600 | 8.12 | 8.96 | 7.75 | 0 | 0 | 0 |
23/02/2021 |
8.12
|
16,100 | 8.03 | 8.12 | 8.12 | 0 | 0 | 0 |
22/02/2021 |
8.03
|
29,000 | 8.21 | 8.40 | 8.03 | 0 | 0 | 0 |
19/02/2021 |
8.21
|
29,400 | 8.40 | 9.15 | 8.21 | 0 | 0 | 0 |
18/02/2021 |
8.40
|
10,800 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
17/02/2021 |
8.59
|
23,154 | 8.59 | 9.43 | 8.40 | 0 | 0 | 0 |
09/02/2021 |
8.59
|
200 | 8.31 | 8.59 | 8.59 | 0 | 0 | 0 |
08/02/2021 |
8.31
|
15,000 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
05/02/2021 |
8.40
|
8,900 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 |
04/02/2021 |
8.49
|
13,700 | 8.68 | 8.68 | 8.40 | 0 | 0 | 0 |
03/02/2021 |
8.68
|
19,900 | 8.59 | 8.68 | 8.59 | 0 | 0 | 0 |
02/02/2021 |
8.59
|
3,400 | 8.59 | 8.77 | 8.49 | 0 | 700 | -0.0 |
01/02/2021 |
8.59
|
30,900 | 8.68 | 9.24 | 8.59 | 0 | 0 | 0 |
29/01/2021 |
8.68
|
40,200 | 7.93 | 8.96 | 7.00 | 0 | 100 | -0.0 |
28/01/2021 |
7.93
|
43,734 | 9.05 | 9.05 | 7.93 | 0 | 0 | 0 |
27/01/2021 |
9.05
|
80,839 | 10.17 | 10.45 | 9.05 | 0 | 200 | -0.0 |
26/01/2021 |
10.17
|
31,600 | 9.80 | 10.83 | 10.17 | 0 | 0 | 0 |
25/01/2021 |
9.80
|
65,220 | 8.68 | 9.80 | 8.68 | 0 | 0 | 0 |
22/01/2021 |
8.68
|
20,000 | 8.96 | 8.96 | 8.12 | 0 | 0 | 0 |
21/01/2021 |
8.96
|
24,700 | 8.49 | 9.24 | 8.40 | 400 | 0 | 0.0 |
20/01/2021 |
8.49
|
6,710 | 8.59 | 8.59 | 8.12 | 0 | 2,000 | -0.0 |
19/01/2021 |
8.59
|
18,900 | 8.87 | 8.87 | 7.93 | 0 | 400 | -0.0 |
18/01/2021 |
8.87
|
10,110 | 8.77 | 8.96 | 8.77 | 0 | 0 | 0 |
15/01/2021 |
8.77
|
8,360 | 8.68 | 8.87 | 8.68 | 1,100 | 0 | 0.0 |
14/01/2021 |
8.68
|
21,561 | 8.68 | 8.96 | 8.68 | 0 | 0 | 0 |
13/01/2021 |
8.68
|
45,202 | 8.40 | 9.33 | 8.59 | 0 | 0 | 0 |
12/01/2021 |
8.40
|
20,812 | 8.49 | 9.15 | 8.40 | 0 | 0 | 0 |
11/01/2021 |
8.49
|
5,000 | 8.40 | 8.49 | 8.40 | 200 | 0 | 0.0 |