Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.50 | -1.80% | 54,400 | 0 | 0 |
27.20
27.90
27.30
|
2 tháng
(2024-09-09) |
0.30 | 1.11% | 122,700 | 0 | 0 |
26.90
28
27.30
|
3 tháng
(2024-08-12) |
0.30 | 1.11% | 183,800 | -13,000 | -0.4 |
26.90
28
27.30
|
6 tháng
(2024-05-13) |
3.30 | 13.75% | 898,600 | -17,500 | -0.5 |
23.40
28
27.30
|
12 tháng
(2023-11-14) |
8.15 | 42.56% | 3,511,400 | -1,062,000 | -22.5 |
18.77
28
27.30
|
24 tháng
(2022-11-21) |
9.76 | 55.68% | 5,931,288 | -1,454,800 | -30.6 |
17.09
28
27.30
|
36 tháng
(2021-11-24) |
6.60 | 31.90% | 9,737,940 | -1,826,700 | -39.1 |
15.41
28
27.30
|
60 tháng
(2019-12-05) |
17.97 | 192.64% | 19,430,952 | -1,739,145 | -34.1 |
8.14
28
27.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2021 |
17.84
|
173,455 | 16.74 | 18.34 | 15.99 | 16,700 | 20,100 | -0.1 |
25/08/2021 |
16.74
|
228,790 | 15.23 | 16.74 | 15.82 | 2,500 | 9,700 | -0.1 |
24/08/2021 |
15.23
|
252,565 | 13.88 | 15.23 | 13.63 | 0 | 34,900 | -0.6 |
23/08/2021 |
13.88
|
28,348 | 13.88 | 14.13 | 13.46 | 100 | 14,000 | -0.2 |
20/08/2021 |
13.88
|
54,800 | 14.22 | 14.22 | 13.71 | 0 | 36,200 | -0.6 |
19/08/2021 |
14.22
|
29,600 | 14.22 | 14.22 | 14.05 | 0 | 6,200 | -0.1 |
18/08/2021 |
14.22
|
12,500 | 14.22 | 14.39 | 13.97 | 600 | 0 | 0.0 |
17/08/2021 |
14.22
|
12,400 | 14.30 | 14.47 | 14.13 | 200 | 200 | 0 |
16/08/2021 |
14.30
|
19,700 | 14.13 | 14.47 | 14.13 | 400 | 2,000 | -0.0 |
13/08/2021 |
14.13
|
43,329 | 13.97 | 14.13 | 13.71 | 0 | 0 | 0 |
12/08/2021 |
13.97
|
20,762 | 13.71 | 13.97 | 13.63 | 500 | 0 | 0.0 |
11/08/2021 |
13.71
|
16,530 | 13.55 | 13.71 | 13.46 | 1,200 | 0 | 0.0 |
10/08/2021 |
13.55
|
22,790 | 13.55 | 13.63 | 13.55 | 6,000 | 0 | 0.1 |
09/08/2021 |
13.55
|
11,600 | 13.55 | 13.55 | 13.46 | 0 | 0 | 0 |
06/08/2021 |
13.55
|
6,800 | 13.46 | 13.55 | 13.46 | 0 | 0 | 0 |
05/08/2021 |
13.46
|
9,500 | 13.46 | 13.55 | 13.46 | 0 | 0 | 0 |
04/08/2021 |
13.46
|
2,900 | 13.38 | 13.55 | 13.38 | 200 | 0 | 0.0 |
03/08/2021 |
13.38
|
13,800 | 13.38 | 13.38 | 13.21 | 0 | 0 | 0 |
02/08/2021 |
13.38
|
15,700 | 13.46 | 13.46 | 13.21 | 100 | 0 | 0.0 |
30/07/2021 |
13.46
|
7,600 | 13.29 | 13.55 | 13.21 | 500 | 700 | -0.0 |
29/07/2021 |
13.29
|
10,100 | 13.46 | 13.63 | 13.29 | 200 | 100 | 0.0 |
28/07/2021 |
13.46
|
3,700 | 13.46 | 13.71 | 13.46 | 1,600 | 100 | 0.0 |
27/07/2021 |
13.46
|
28,422 | 13.46 | 14.05 | 13.46 | 5,100 | 3,600 | 0.0 |
26/07/2021 |
13.46
|
18,900 | 13.29 | 13.46 | 13.13 | 100 | 500 | -0.0 |
23/07/2021 |
13.29
|
25,000 | 13.13 | 13.29 | 13.13 | 200 | 22,500 | -0.3 |
22/07/2021 |
13.13
|
2,000 | 13.04 | 13.21 | 12.87 | 200 | 0 | 0.0 |
21/07/2021 |
13.04
|
4,900 | 12.96 | 13.21 | 12.96 | 400 | 1,400 | -0.0 |
20/07/2021 |
12.96
|
2,200 | 12.87 | 13.21 | 12.79 | 500 | 0 | 0.0 |
19/07/2021 |
12.87
|
3,544 | 13.04 | 13.04 | 12.70 | 800 | 0 | 0.0 |
16/07/2021 |
13.04
|
4,200 | 12.87 | 13.21 | 12.79 | 0 | 1,000 | -0.0 |
15/07/2021 |
12.87
|
3,800 | 12.87 | 13.21 | 12.70 | 400 | 1,700 | -0.0 |
14/07/2021 |
12.87
|
18,200 | 12.96 | 13.21 | 12.62 | 8,400 | 2,300 | 0.1 |
13/07/2021 |
12.96
|
9,150 | 13.04 | 13.04 | 12.79 | 500 | 0 | 0.0 |
12/07/2021 |
13.04
|
20,805 | 13.38 | 13.46 | 12.45 | 9,600 | 0 | 0.1 |
09/07/2021 |
13.38
|
14,500 | 13.46 | 13.46 | 13.13 | 300 | 10,400 | -0.2 |
08/07/2021 |
13.46
|
17,000 | 13.46 | 13.46 | 13.13 | 3,100 | 13,700 | -0.2 |
07/07/2021 |
13.46
|
9,095 | 13.63 | 13.63 | 13.29 | 500 | 0 | 0.0 |
06/07/2021 |
13.63
|
13,600 | 13.46 | 13.63 | 13.29 | 200 | 0 | 0.0 |
05/07/2021 |
13.46
|
4,100 | 13.55 | 13.55 | 13.46 | 0 | 0 | 0 |
02/07/2021 |
13.55
|
589 | 13.71 | 13.71 | 13.55 | 0 | 0 | 0 |
01/07/2021 |
13.71
|
6,400 | 13.88 | 13.88 | 13.55 | 1,100 | 0 | 0.0 |
30/06/2021 |
13.88
|
20,500 | 13.46 | 14.05 | 13.46 | 15,800 | 1,000 | 0.2 |
29/06/2021 |
13.46
|
1,663 | 13.46 | 13.63 | 13.38 | 200 | 200 | 0 |
28/06/2021 |
13.46
|
12,700 | 13.46 | 13.71 | 13.38 | 300 | 7,400 | -0.1 |
25/06/2021 |
13.46
|
1,600 | 13.55 | 13.55 | 13.46 | 0 | 0 | 0 |
24/06/2021 |
13.55
|
9,000 | 13.46 | 13.63 | 13.46 | 100 | 0 | 0.0 |
23/06/2021 |
13.46
|
14,402 | 13.46 | 13.63 | 13.46 | 100 | 0 | 0.0 |
22/06/2021 |
13.46
|
5,602 | 13.46 | 13.88 | 13.46 | 600 | 100 | 0.0 |
21/06/2021 |
13.46
|
4,400 | 13.46 | 13.46 | 13.38 | 1,900 | 0 | 0.0 |
18/06/2021 |
13.46
|
11,258 | 13.46 | 13.55 | 13.29 | 100 | 2,600 | -0.0 |
17/06/2021 |
13.46
|
1,900 | 13.29 | 13.46 | 13.13 | 0 | 0 | 0 |
16/06/2021 |
13.29
|
10,838 | 13.29 | 13.55 | 13.21 | 100 | 0 | 0.0 |
15/06/2021 |
13.29
|
15,400 | 13.46 | 13.46 | 13.21 | 1,400 | 1,200 | 0.0 |
14/06/2021 |
13.46
|
1,900 | 13.46 | 13.46 | 13.29 | 100 | 0 | 0.0 |
11/06/2021 |
13.46
|
2,900 | 13.46 | 13.46 | 13.29 | 100 | 1,300 | -0.0 |
10/06/2021 |
13.46
|
3,400 | 13.38 | 13.63 | 13.29 | 100 | 200 | -0.0 |
09/06/2021 |
13.38
|
12,001 | 13.63 | 13.63 | 13.29 | 5,400 | 6,500 | -0.0 |
08/06/2021 |
13.63
|
2,259 | 13.55 | 13.63 | 13.21 | 1,200 | 0 | 0.0 |
07/06/2021 |
13.55
|
6,100 | 13.38 | 13.88 | 13.46 | 3,500 | 400 | 0.1 |
04/06/2021 |
13.38
|
4,500 | 13.38 | 13.46 | 13.21 | 1,800 | 1,700 | 0.0 |
03/06/2021 |
13.38
|
18,700 | 13.29 | 13.46 | 13.13 | 100 | 7,600 | -0.1 |
02/06/2021 |
13.29
|
15,400 | 13.29 | 13.29 | 13.13 | 3,700 | 7,700 | -0.1 |
01/06/2021 |
13.29
|
4,910 | 13.29 | 13.29 | 13.13 | 100 | 0 | 0.0 |
31/05/2021 |
13.29
|
14,211 | 13.38 | 13.38 | 13.04 | 2,000 | 4,000 | -0.0 |
28/05/2021 |
13.38
|
20,569 | 13.38 | 13.55 | 13.13 | 2,900 | 0 | 0.0 |
27/05/2021 |
13.38
|
16,200 | 13.38 | 13.38 | 13.13 | 300 | 0 | 0.0 |
26/05/2021 |
13.38
|
1,980 | 13.46 | 13.46 | 13.13 | 0 | 0 | 0 |
25/05/2021 |
13.46
|
2,800 | 13.55 | 13.55 | 13.38 | 100 | 0 | 0.0 |
24/05/2021 |
13.55
|
9,485 | 13.55 | 13.55 | 13.46 | 0 | 0 | 0 |
21/05/2021 |
13.55
|
7,602 | 13.46 | 13.63 | 13.13 | 300 | 2,300 | -0.0 |
20/05/2021 |
13.46
|
4,700 | 13.46 | 13.63 | 13.38 | 600 | 200 | 0.0 |
19/05/2021 |
13.46
|
9,700 | 13.38 | 13.63 | 13.29 | 1,000 | 1,900 | -0.0 |
18/05/2021 |
13.38
|
14,000 | 13.38 | 13.38 | 13.13 | 0 | 3,000 | -0.0 |
17/05/2021 |
13.38
|
5,867 | 13.46 | 13.46 | 13.13 | 0 | 0 | 0 |
14/05/2021 |
13.46
|
700 | 13.38 | 13.46 | 13.38 | 300 | 0 | 0.0 |
13/05/2021 |
13.38
|
16,500 | 13.46 | 13.46 | 12.96 | 100 | 0 | 0.0 |
12/05/2021 |
13.46
|
15,400 | 13.46 | 13.46 | 13.29 | 100 | 10,000 | -0.2 |
11/05/2021 |
13.46
|
5,335 | 13.63 | 13.63 | 13.29 | 3,200 | 0 | 0.1 |
10/05/2021 |
13.63
|
7,967 | 13.63 | 13.63 | 13.38 | 100 | 0 | 0.0 |
07/05/2021 |
13.63
|
1,700 | 13.71 | 13.71 | 13.55 | 100 | 0 | 0.0 |
06/05/2021 |
13.71
|
13,900 | 13.80 | 13.80 | 13.46 | 100 | 0 | 0.0 |
05/05/2021 |
13.80
|
4,602 | 13.80 | 13.80 | 13.46 | 500 | 0 | 0.0 |
04/05/2021 |
13.80
|
14,770 | 14.05 | 14.05 | 13.46 | 4,400 | 3,000 | 0.0 |
29/04/2021 |
14.05
|
3,895 | 14.22 | 14.22 | 13.71 | 900 | 0 | 0.0 |
28/04/2021 |
14.22
|
17,100 | 14.64 | 14.64 | 13.71 | 6,800 | 1,500 | 0.1 |
27/04/2021 |
14.64
|
10,595 | 13.80 | 14.64 | 13.46 | 6,500 | 500 | 0.1 |
26/04/2021 |
13.80
|
13,300 | 13.63 | 14.64 | 13.46 | 2,100 | 700 | 0.0 |
23/04/2021 |
13.63
|
29,211 | 13.63 | 13.63 | 13.04 | 100 | 7,800 | -0.1 |
22/04/2021 |
13.63
|
6,001 | 14.13 | 14.13 | 13.63 | 200 | 2,200 | -0.0 |
20/04/2021 |
14.13
|
7,200 | 13.80 | 14.22 | 12.45 | 1,700 | 600 | 0.0 |
19/04/2021 |
13.80
|
11,400 | 14.05 | 14.30 | 13.71 | 200 | 6,600 | -0.1 |
16/04/2021 |
14.05
|
9,200 | 14.05 | 14.05 | 13.71 | 1,000 | 100 | 0.0 |
15/04/2021 |
14.05
|
9,600 | 14.30 | 14.30 | 13.88 | 2,400 | 1,000 | 0.0 |
14/04/2021 |
14.30
|
200 | 14.13 | 14.30 | 14.30 | 100 | 0 | 0.0 |
13/04/2021 |
14.13
|
23,500 | 14.30 | 14.56 | 14.13 | 300 | 2,000 | -0.0 |
12/04/2021 |
14.30
|
17,075 | 14.47 | 14.64 | 14.22 | 100 | 0 | 0.0 |
09/04/2021 |
14.47
|
7,620 | 14.39 | 14.47 | 14.30 | 300 | 500 | -0.0 |
08/04/2021 |
14.39
|
1,630 | 14.39 | 14.39 | 14.30 | 0 | 0 | 0 |
07/04/2021 |
14.39
|
7,600 | 14.47 | 14.47 | 14.39 | 0 | 0 | 0 |
06/04/2021 |
14.47
|
16,900 | 14.30 | 14.47 | 14.22 | 10,000 | 4,000 | 0.1 |