Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.45 | -23.58% | 8,823,400 | 7,187 | 0.0 |
4.68
6.15
4.70
|
2 tháng
(2024-09-16) |
-1.68 | -26.33% | 15,312,500 | -636,713 | -4.1 |
4.68
6.45
4.70
|
3 tháng
(2024-08-15) |
-1.82 | -27.91% | 22,882,000 | -636,713 | -4.1 |
4.68
6.95
4.70
|
6 tháng
(2024-05-17) |
-2.15 | -31.39% | 58,214,400 | -1,084,313 | -7.7 |
4.68
8.46
4.70
|
12 tháng
(2023-11-20) |
-15.65 | -76.90% | 222,694,100 | -1,754,156 | -17.5 |
4.68
21.30
4.70
|
24 tháng
(2022-11-24) |
-27.59 | -85.45% | 308,715,200 | -2,170,406 | -33.1 |
4.68
36.50
4.70
|
36 tháng
(2021-11-29) |
-14.70 | -75.77% | 378,513,300 | -2,322,559 | -38.9 |
4.68
36.50
4.70
|
60 tháng
(2019-12-10) |
-5.47 | -53.80% | 444,488,880 | -1,956,699 | -26.3 |
4.68
36.50
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2021 |
18.16
|
369,800 | 17.87 | 18.25 | 17.87 | 33,700 | 0 | 1.3 |
31/08/2021 |
17.87
|
404,900 | 17.58 | 17.92 | 17.63 | 23,700 | 0 | 0.9 |
30/08/2021 |
17.58
|
375,600 | 17.30 | 17.68 | 17.35 | 34,000 | 0 | 1.3 |
27/08/2021 |
17.30
|
362,200 | 17.06 | 17.44 | 17.01 | 25,200 | 0 | 0.9 |
26/08/2021 |
17.06
|
306,800 | 16.97 | 17.20 | 17.01 | 16,500 | 0 | 0.6 |
25/08/2021 |
16.97
|
327,900 | 16.77 | 17.04 | 16.77 | 11,400 | 0 | 0.4 |
24/08/2021 |
16.77
|
316,900 | 16.68 | 16.80 | 16.58 | 0 | 3,700 | -0.1 |
23/08/2021 |
16.68
|
297,400 | 17.20 | 17.25 | 16.58 | 0 | 11,200 | -0.4 |
20/08/2021 |
17.20
|
350,900 | 17.58 | 17.73 | 17.01 | 3,900 | 11,000 | -0.3 |
19/08/2021 |
17.58
|
438,500 | 17.30 | 17.68 | 17.25 | 34,200 | 0 | 1.3 |
18/08/2021 |
17.30
|
353,300 | 17.39 | 17.39 | 17.01 | 14,500 | 0 | 0.5 |
17/08/2021 |
17.39
|
374,900 | 17.63 | 17.75 | 17.25 | 15,500 | 0 | 0.6 |
16/08/2021 |
17.63
|
382,100 | 17.39 | 17.63 | 17.11 | 5,500 | 0 | 0.2 |
13/08/2021 |
17.39
|
429,800 | 17.06 | 17.39 | 16.97 | 20,500 | 0 | 0.7 |
12/08/2021 |
17.06
|
340,000 | 16.77 | 17.11 | 16.68 | 25,600 | 0 | 0.9 |
11/08/2021 |
16.77
|
290,800 | 16.63 | 16.87 | 16.49 | 2,800 | 0 | 0.1 |
10/08/2021 |
16.63
|
248,700 | 16.97 | 17.11 | 16.54 | 0 | 11,800 | -0.4 |
09/08/2021 |
16.97
|
163,600 | 17.11 | 17.13 | 16.97 | 0 | 0 | 0 |
06/08/2021 |
17.11
|
180,100 | 16.97 | 17.16 | 16.97 | 0 | 0 | 0 |
05/08/2021 |
16.97
|
186,600 | 16.92 | 17.04 | 16.82 | 0 | 0 | 0 |
04/08/2021 |
16.92
|
179,400 | 17.13 | 17.20 | 16.92 | 0 | 0 | 0 |
03/08/2021 |
17.13
|
153,300 | 17.01 | 17.16 | 16.97 | 0 | 0 | 0 |
02/08/2021 |
17.01
|
181,600 | 17.11 | 17.25 | 16.97 | 0 | 0 | 0 |
30/07/2021 |
17.11
|
201,700 | 16.97 | 17.20 | 17.01 | 0 | 0 | 0 |
29/07/2021 |
16.97
|
192,200 | 16.82 | 16.97 | 16.82 | 600 | 0 | 0.0 |
28/07/2021 |
16.82
|
178,300 | 16.97 | 17.01 | 16.82 | 6,500 | 0 | 0.2 |
27/07/2021 |
16.97
|
249,100 | 16.68 | 17.06 | 16.73 | 0 | 0 | 0 |
26/07/2021 |
16.68
|
207,900 | 16.49 | 16.68 | 16.35 | 0 | 0 | 0 |
23/07/2021 |
16.49
|
199,500 | 16.25 | 16.58 | 16.35 | 1,700 | 0 | 0.1 |
22/07/2021 |
16.25
|
240,800 | 15.58 | 16.35 | 15.49 | 9,600 | 0 | 0.3 |
21/07/2021 |
15.58
|
166,800 | 15.44 | 15.63 | 15.44 | 0 | 0 | 0 |
20/07/2021 |
15.44
|
192,600 | 15.11 | 15.44 | 15.11 | 7,200 | 3,700 | 0.1 |
19/07/2021 |
15.11
|
142,800 | 15.87 | 15.87 | 14.77 | 0 | 11,300 | -0.4 |
16/07/2021 |
15.87
|
166,900 | 15.82 | 15.92 | 15.82 | 200 | 0 | 0.0 |
15/07/2021 |
15.82
|
196,600 | 15.73 | 15.87 | 15.34 | 7,800 | 700 | 0.2 |
14/07/2021 |
15.73
|
172,500 | 16.20 | 16.30 | 15.73 | 0 | 6,400 | -0.2 |
13/07/2021 |
16.20
|
214,400 | 16.20 | 16.68 | 15.87 | 800 | 1,000 | -0.0 |
12/07/2021 |
16.20
|
232,000 | 16.68 | 16.92 | 15.51 | 0 | 0 | 0 |
09/07/2021 |
16.68
|
194,300 | 16.58 | 16.77 | 16.49 | 7,400 | 0 | 0.3 |
08/07/2021 |
16.58
|
225,200 | 16.66 | 16.87 | 16.06 | 0 | 500 | 0 |
07/07/2021 |
16.66
|
170,600 | 16.66 | 16.77 | 16.54 | 3,200 | 0 | 0.1 |
06/07/2021 |
16.66
|
184,800 | 16.61 | 17.16 | 16.63 | 200 | 0 | 0.0 |
05/07/2021 |
16.61
|
142,300 | 16.58 | 16.68 | 16.58 | 2,300 | 0 | 0.1 |
02/07/2021 |
16.58
|
221,100 | 16.39 | 16.58 | 16.44 | 11,700 | 0 | 0.4 |
01/07/2021 |
16.39
|
204,400 | 16.25 | 16.44 | 16.30 | 9,100 | 0 | 0.3 |
30/06/2021 |
16.25
|
179,700 | 16.16 | 16.35 | 16.11 | 100 | 1,100 | -0.0 |
29/06/2021 |
16.16
|
157,500 | 16.44 | 16.54 | 16.16 | 0 | 3,800 | -0.1 |
28/06/2021 |
16.44
|
170,100 | 16.27 | 16.54 | 16.30 | 9,600 | 0 | 0.3 |
25/06/2021 |
16.27
|
177,400 | 16.20 | 16.39 | 16.23 | 1,700 | 0 | 0.1 |
24/06/2021 |
16.20
|
193,000 | 16.06 | 16.35 | 16.01 | 0 | 100 | -0.0 |
23/06/2021 |
16.06
|
166,800 | 16.44 | 16.44 | 15.87 | 0 | 8,800 | -0.3 |
22/06/2021 |
16.44
|
163,500 | 16.54 | 16.61 | 16.39 | 1,300 | 600 | 0.0 |
21/06/2021 |
16.54
|
178,500 | 16.68 | 16.73 | 16.39 | 3,500 | 0 | 0.1 |
18/06/2021 |
16.68
|
226,800 | 16.30 | 16.68 | 16.35 | 6,900 | 0 | 0.2 |
17/06/2021 |
16.30
|
182,000 | 16.13 | 16.30 | 16.11 | 3,900 | 0 | 0.1 |
16/06/2021 |
16.13
|
196,400 | 16.01 | 16.20 | 15.92 | 0 | 600 | -0.0 |
15/06/2021 |
16.01
|
273,400 | 15.11 | 16.16 | 15.25 | 16,500 | 0 | 0.5 |
14/06/2021 |
15.11
|
219,500 | 14.63 | 15.15 | 14.63 | 4,600 | 0 | 0.1 |
11/06/2021 |
14.63
|
215,200 | 14.39 | 14.73 | 14.34 | 13,700 | 0 | 0.4 |
10/06/2021 |
14.39
|
159,300 | 14.30 | 14.42 | 14.25 | 3,700 | 0 | 0.1 |
09/06/2021 |
14.30
|
162,100 | 14.42 | 14.42 | 14.15 | 0 | 3,400 | -0.1 |
08/06/2021 |
14.42
|
124,800 | 14.68 | 14.68 | 14.39 | 0 | 11,100 | -0.3 |
07/06/2021 |
14.68
|
159,300 | 14.75 | 14.84 | 14.68 | 0 | 100 | -0.0 |
04/06/2021 |
14.75
|
144,600 | 14.77 | 14.84 | 14.68 | 0 | 5,000 | -0.2 |
03/06/2021 |
14.77
|
160,500 | 14.77 | 14.82 | 14.49 | 0 | 15,200 | -0.5 |
02/06/2021 |
14.77
|
142,100 | 15.15 | 15.20 | 14.58 | 0 | 3,300 | -0.1 |
01/06/2021 |
15.15
|
137,000 | 15.15 | 15.30 | 15.11 | 0 | 4,300 | -0.1 |
31/05/2021 |
15.15
|
160,100 | 15.25 | 15.25 | 15.06 | 200 | 1,600 | -0.0 |
28/05/2021 |
15.25
|
189,800 | 15.20 | 15.30 | 15.06 | 4,700 | 0 | 0.2 |
27/05/2021 |
15.20
|
179,500 | 15.11 | 15.20 | 15.01 | 0 | 0 | 0 |
26/05/2021 |
15.11
|
242,300 | 15.11 | 15.11 | 14.30 | 0 | 4,900 | -0.2 |
25/05/2021 |
15.11
|
178,900 | 15.39 | 15.42 | 15.01 | 100 | 3,700 | -0.1 |
24/05/2021 |
15.39
|
185,900 | 15.49 | 15.49 | 15.30 | 3,900 | 0 | 0.1 |
21/05/2021 |
15.49
|
240,800 | 15.15 | 15.54 | 15.06 | 10,700 | 0 | 0.3 |
20/05/2021 |
15.15
|
256,600 | 14.99 | 15.20 | 14.99 | 9,500 | 0 | 0.3 |
19/05/2021 |
14.99
|
221,500 | 14.77 | 15.01 | 14.58 | 13,800 | 0 | 0.4 |
18/05/2021 |
14.77
|
186,800 | 14.96 | 14.96 | 14.63 | 300 | 0 | 0.0 |
17/05/2021 |
14.96
|
257,000 | 14.82 | 15.06 | 14.77 | 7,000 | 0 | 0.2 |
14/05/2021 |
14.82
|
236,400 | 14.61 | 14.87 | 14.53 | 13,800 | 0 | 0.4 |
13/05/2021 |
14.61
|
248,100 | 14.30 | 14.68 | 14.06 | 4,300 | 7,000 | -0.1 |
12/05/2021 |
14.30
|
200,300 | 14.34 | 14.34 | 14.06 | 4,400 | 0 | 0.1 |
11/05/2021 |
14.34
|
221,700 | 14.15 | 14.44 | 13.87 | 10,300 | 3,300 | 0.2 |
10/05/2021 |
14.15
|
188,800 | 14.44 | 14.44 | 14.06 | 11,300 | 0 | 0.3 |
07/05/2021 |
14.44
|
247,600 | 14.37 | 14.53 | 14.11 | 5,500 | 0 | 0.2 |
06/05/2021 |
14.37
|
351,200 | 13.44 | 14.37 | 13.87 | 19,200 | 0 | 0.6 |
05/05/2021 |
13.44
|
210,400 | 12.58 | 13.44 | 12.63 | 800 | 0 | 0.0 |
04/05/2021 |
12.58
|
217,000 | 12.72 | 12.72 | 12.29 | 0 | 200 | -0.0 |
29/04/2021 |
12.72
|
218,500 | 12.44 | 12.77 | 12.49 | 1,700 | 0 | 0.0 |
28/04/2021 |
12.44
|
161,000 | 12.29 | 12.58 | 12.34 | 6,100 | 0 | 0.2 |
27/04/2021 |
12.29
|
164,400 | 12.15 | 12.44 | 12.10 | 7,000 | 800 | 0.2 |
26/04/2021 |
12.15
|
183,600 | 12.15 | 12.29 | 12.06 | 2,200 | 1,200 | 0.0 |
23/04/2021 |
12.15
|
171,300 | 12.06 | 12.22 | 12.08 | 6,800 | 0 | 0.2 |
22/04/2021 |
12.06
|
205,100 | 11.99 | 12.15 | 11.91 | 0 | 800 | -0.0 |
20/04/2021 |
11.99
|
167,100 | 11.89 | 12.03 | 11.91 | 0 | 100 | -0.0 |
19/04/2021 |
11.89
|
143,300 | 11.68 | 11.91 | 11.68 | 0 | 4,000 | -0.1 |
16/04/2021 |
11.68
|
112,900 | 11.82 | 11.87 | 11.68 | 0 | 5,500 | -0.1 |
15/04/2021 |
11.82
|
114,800 | 11.89 | 12.03 | 11.77 | 0 | 9,100 | -0.2 |
14/04/2021 |
11.89
|
112,800 | 11.99 | 11.99 | 11.82 | 0 | 7,300 | -0.2 |
13/04/2021 |
11.99
|
102,300 | 12.15 | 12.20 | 11.96 | 0 | 10,900 | -0.3 |
12/04/2021 |
12.15
|
133,700 | 12.34 | 12.34 | 12.08 | 0 | 5,400 | -0.1 |