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) |
-0.14 | -2.81% | 1,694,600 | -14,800 | -0.1 |
4.81
5.06
4.85
|
2 tháng
(2024-07-22) |
-1.21 | -19.97% | 4,877,700 | -6,100 | -0.0 |
4.79
6.10
4.85
|
3 tháng
(2024-06-21) |
-1.30 | -21.14% | 7,783,200 | 8,500 | 0.0 |
4.79
6.33
4.85
|
6 tháng
(2024-03-25) |
-1.26 | -20.62% | 18,838,900 | -11,870 | -0.1 |
4.79
6.50
4.85
|
12 tháng
(2023-09-25) |
-0.54 | -10.02% | 34,684,800 | 212,046 | 1.4 |
4.79
6.50
4.85
|
24 tháng
(2022-09-30) |
-1.75 | -26.52% | 79,514,600 | -75,374 | -0.8 |
3.94
6.60
4.85
|
36 tháng
(2021-10-05) |
-9.19 | -65.46% | 216,895,800 | 167,068 | 4.0 |
3.94
17.73
4.85
|
60 tháng
(2019-10-16) |
-1.93 | -28.44% | 378,074,030 | 145,258 | 5.2 |
3.94
17.73
4.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
13.66
|
362,600 | 13.59 | 13.86 | 12.90 | 56,200 | 4,500 | 1.0 |
06/07/2021 |
13.59
|
532,500 | 14.35 | 14.55 | 13.59 | 67,200 | 2,700 | 1.3 |
05/07/2021 |
14.35
|
534,500 | 14.42 | 14.62 | 13.86 | 85,600 | 4,800 | 1.4 |
02/07/2021 |
14.42
|
432,700 | 14.97 | 14.97 | 14.21 | 0 | 17,100 | -0.4 |
01/07/2021 |
14.97
|
487,600 | 14.97 | 15.31 | 14.76 | 100 | 0 | 0.0 |
30/06/2021 |
14.97
|
523,600 | 15.31 | 15.87 | 14.97 | 3,200 | 0 | 0.1 |
29/06/2021 |
15.31
|
828,000 | 14.90 | 15.80 | 14.90 | 22,600 | 0 | 0.5 |
28/06/2021 |
14.90
|
405,100 | 15.04 | 15.11 | 14.76 | 1,300 | 600 | 0.0 |
25/06/2021 |
15.04
|
348,300 | 14.97 | 15.11 | 14.62 | 300 | 10,200 | -0.2 |
24/06/2021 |
14.97
|
382,300 | 15.35 | 15.35 | 14.69 | 1,200 | 34,300 | -0.7 |
23/06/2021 |
15.35
|
690,400 | 15.04 | 15.73 | 15.04 | 2,200 | 2,000 | 0.0 |
22/06/2021 |
15.04
|
750,200 | 14.76 | 15.31 | 14.28 | 3,900 | 5,000 | -0.0 |
21/06/2021 |
14.76
|
439,600 | 14.80 | 14.80 | 14.28 | 0 | 10,100 | -0.2 |
18/06/2021 |
14.80
|
278,300 | 15.00 | 15.52 | 14.76 | 0 | 9,500 | -0.2 |
17/06/2021 |
15.00
|
504,300 | 14.14 | 15.00 | 14.07 | 9,800 | 5,300 | 0.1 |
16/06/2021 |
14.14
|
314,700 | 13.80 | 14.35 | 13.83 | 19,800 | 0 | 0.4 |
15/06/2021 |
13.80
|
284,700 | 13.83 | 13.83 | 13.76 | 2,600 | 0 | 0.1 |
14/06/2021 |
13.83
|
321,900 | 13.83 | 13.86 | 13.66 | 4,100 | 0 | 0.1 |
11/06/2021 |
13.83
|
314,700 | 13.83 | 13.93 | 13.80 | 400 | 3,200 | -0.1 |
10/06/2021 |
13.83
|
458,300 | 13.62 | 13.93 | 13.38 | 0 | 11,700 | -0.2 |
09/06/2021 |
13.62
|
246,500 | 13.76 | 13.76 | 13.52 | 200 | 12,800 | -0.2 |
08/06/2021 |
13.76
|
269,300 | 13.90 | 13.90 | 13.73 | 0 | 8,800 | -0.2 |
07/06/2021 |
13.90
|
305,600 | 13.97 | 14.00 | 13.80 | 0 | 10,700 | -0.2 |
04/06/2021 |
13.97
|
261,700 | 14.00 | 14.07 | 13.86 | 0 | 0 | 0 |
03/06/2021 |
14.00
|
378,200 | 13.80 | 14.00 | 13.73 | 5,000 | 9,500 | -0.1 |
02/06/2021 |
13.80
|
420,000 | 13.66 | 13.80 | 13.38 | 0 | 11,900 | -0.2 |
01/06/2021 |
13.66
|
79,000 | 13.86 | 13.86 | 13.66 | 0 | 14,300 | -0.3 |
31/05/2021 |
13.86
|
314,200 | 14.07 | 14.07 | 13.73 | 0 | 13,400 | -0.3 |
28/05/2021 |
14.07
|
434,100 | 13.83 | 14.14 | 13.52 | 2,000 | 23,200 | -0.4 |
27/05/2021 |
13.83
|
274,800 | 14.00 | 14.00 | 13.80 | 0 | 13,600 | -0.3 |
26/05/2021 |
14.00
|
351,700 | 14.21 | 14.21 | 13.93 | 0 | 16,100 | -0.3 |
25/05/2021 |
14.21
|
454,600 | 13.97 | 14.21 | 13.93 | 5,700 | 2,300 | 0.1 |
24/05/2021 |
13.97
|
397,600 | 13.93 | 14.00 | 13.83 | 0 | 6,400 | -0.1 |
21/05/2021 |
13.93
|
400,800 | 13.66 | 13.93 | 13.52 | 0 | 500 | -0.0 |
20/05/2021 |
13.66
|
501,100 | 14.14 | 14.14 | 13.28 | 0 | 37,100 | -0.7 |
19/05/2021 |
14.14
|
335,900 | 14.69 | 14.69 | 14.11 | 0 | 11,000 | -0.2 |
18/05/2021 |
14.69
|
376,300 | 14.62 | 14.97 | 14.52 | 0 | 6,400 | -0.1 |
17/05/2021 |
14.62
|
492,700 | 15.11 | 15.11 | 14.28 | 0 | 25,900 | -0.5 |
14/05/2021 |
15.11
|
445,300 | 15.80 | 15.80 | 14.97 | 0 | 21,200 | -0.5 |
13/05/2021 |
15.80
|
461,800 | 16.07 | 16.55 | 15.80 | 2,400 | 14,200 | -0.3 |
12/05/2021 |
16.07
|
564,700 | 15.55 | 16.18 | 15.52 | 23,100 | 700 | 0.5 |
11/05/2021 |
15.55
|
401,200 | 15.45 | 15.73 | 15.21 | 1,300 | 3,600 | -0.1 |
10/05/2021 |
15.45
|
331,200 | 15.55 | 15.55 | 15.18 | 0 | 6,400 | -0.1 |
07/05/2021 |
15.55
|
592,900 | 15.04 | 15.59 | 14.83 | 100 | 0 | 0.0 |
06/05/2021 |
15.04
|
393,300 | 15.14 | 15.14 | 14.73 | 0 | 3,000 | -0.1 |
05/05/2021 |
15.14
|
422,600 | 15.73 | 15.93 | 14.97 | 0 | 11,200 | -0.2 |
04/05/2021 |
15.73
|
578,400 | 15.87 | 16.07 | 15.38 | 6,700 | 6,800 | 0.0 |
29/04/2021 |
15.87
|
724,000 | 16.55 | 16.90 | 15.87 | 9,900 | 2,500 | 0.2 |
28/04/2021 |
16.55
|
739,700 | 15.83 | 16.87 | 15.73 | 28,800 | 800 | 0.7 |
27/04/2021 |
15.83
|
511,600 | 16.00 | 16.00 | 15.55 | 200 | 0 | 0.0 |
26/04/2021 |
16.00
|
840,200 | 15.59 | 16.21 | 15.49 | 17,200 | 3,000 | 0.3 |
23/04/2021 |
15.59
|
473,500 | 15.18 | 15.87 | 15.11 | 16,000 | 0 | 0.4 |
22/04/2021 |
15.18
|
767,100 | 14.83 | 15.59 | 14.83 | 18,100 | 0 | 0.4 |
20/04/2021 |
14.83
|
694,400 | 14.35 | 15.11 | 14.21 | 7,900 | 10,900 | -0.1 |
19/04/2021 |
14.35
|
314,900 | 14.55 | 14.62 | 14.28 | 0 | 18,700 | -0.4 |
16/04/2021 |
14.55
|
280,800 | 14.93 | 14.93 | 14.35 | 0 | 13,200 | -0.3 |
15/04/2021 |
14.93
|
322,100 | 14.86 | 15.07 | 14.69 | 700 | 1,300 | -0.0 |
14/04/2021 |
14.86
|
611,200 | 14.31 | 15.11 | 14.00 | 200 | 30,500 | -0.6 |
13/04/2021 |
14.31
|
371,600 | 14.42 | 14.42 | 14.14 | 0 | 8,300 | -0.2 |
12/04/2021 |
14.42
|
384,200 | 14.73 | 14.76 | 14.38 | 300 | 13,900 | -0.3 |
09/04/2021 |
14.73
|
384,500 | 14.80 | 14.80 | 14.62 | 200 | 0 | 0.0 |
08/04/2021 |
14.80
|
305,000 | 14.90 | 14.93 | 14.76 | 0 | 0 | 0 |
07/04/2021 |
14.90
|
418,400 | 14.62 | 14.90 | 14.49 | 1,700 | 0 | 0.0 |
06/04/2021 |
14.62
|
435,200 | 14.35 | 14.69 | 14.07 | 0 | 5,000 | -0.1 |
05/04/2021 |
14.35
|
313,100 | 14.62 | 14.62 | 14.14 | 0 | 17,500 | -0.4 |
02/04/2021 |
14.62
|
403,700 | 14.73 | 14.83 | 14.49 | 0 | 5,200 | -0.1 |
01/04/2021 |
14.73
|
314,000 | 14.86 | 14.93 | 14.62 | 0 | 0 | 0 |
31/03/2021 |
14.86
|
371,200 | 15.11 | 15.11 | 14.80 | 100 | 2,300 | -0.0 |
30/03/2021 |
15.11
|
465,400 | 15.04 | 15.38 | 14.49 | 1,700 | 10,900 | -0.2 |
29/03/2021 |
15.04
|
481,000 | 14.07 | 15.04 | 14.14 | 20,800 | 400 | 0.4 |
26/03/2021 |
14.07
|
486,500 | 14.45 | 14.45 | 13.86 | 200 | 9,500 | -0.2 |
25/03/2021 |
14.45
|
435,200 | 14.28 | 14.55 | 14.21 | 6,700 | 13,100 | -0.1 |
24/03/2021 |
14.28
|
328,500 | 14.80 | 14.80 | 14.21 | 1,800 | 11,500 | -0.2 |
23/03/2021 |
14.80
|
451,300 | 15.04 | 15.04 | 14.49 | 0 | 10,100 | -0.2 |
22/03/2021 |
15.04
|
355,000 | 15.18 | 15.18 | 14.83 | 200 | 7,600 | -0.2 |
19/03/2021 |
15.18
|
403,500 | 15.69 | 15.69 | 14.93 | 10,300 | 9,700 | 0.0 |
18/03/2021 |
15.69
|
479,800 | 15.45 | 15.73 | 15.24 | 15,900 | 0 | 0.4 |
17/03/2021 |
15.45
|
418,400 | 15.59 | 15.66 | 15.42 | 6,600 | 100 | 0.1 |
16/03/2021 |
15.59
|
406,900 | 15.73 | 15.87 | 15.38 | 5,300 | 0 | 0.1 |
15/03/2021 |
15.73
|
472,000 | 15.35 | 15.93 | 15.24 | 12,500 | 0 | 0.3 |
12/03/2021 |
15.35
|
342,300 | 15.59 | 15.59 | 15.24 | 500 | 100 | 0.0 |
11/03/2021 |
15.59
|
472,000 | 15.35 | 16.00 | 15.28 | 1,100 | 13,500 | -0.3 |
10/03/2021 |
15.35
|
782,500 | 14.35 | 15.35 | 14.28 | 14,200 | 0 | 0.3 |
09/03/2021 |
14.35
|
324,200 | 14.35 | 14.35 | 14.18 | 0 | 1,400 | -0.0 |
08/03/2021 |
14.35
|
456,600 | 14.52 | 14.69 | 14.28 | 5,000 | 5,800 | -0.0 |
05/03/2021 |
14.52
|
685,600 | 14.62 | 14.62 | 13.93 | 600 | 20,800 | -0.4 |
04/03/2021 |
14.62
|
381,900 | 15.00 | 15.28 | 14.07 | 0 | 12,700 | -0.3 |
03/03/2021 |
15.00
|
542,800 | 14.86 | 15.18 | 14.55 | 400 | 2,500 | -0.0 |
02/03/2021 |
14.86
|
343,200 | 15.07 | 15.07 | 14.49 | 0 | 12,900 | -0.3 |
01/03/2021 |
15.07
|
397,500 | 14.86 | 15.24 | 14.62 | 8,400 | 0 | 0.2 |
26/02/2021 |
14.86
|
440,400 | 14.49 | 14.90 | 14.35 | 4,200 | 2,200 | 0.0 |
25/02/2021 |
14.49
|
574,900 | 14.00 | 14.55 | 13.66 | 32,000 | 1,100 | 0.6 |
24/02/2021 |
14.00
|
501,300 | 14.73 | 14.73 | 13.90 | 7,900 | 0 | 0.2 |
23/02/2021 |
14.73
|
474,600 | 15.31 | 15.45 | 14.52 | 1,100 | 100 | 0.0 |
22/02/2021 |
15.31
|
394,300 | 15.38 | 15.55 | 15.04 | 5,400 | 0 | 0.1 |
19/02/2021 |
15.38
|
528,400 | 15.80 | 15.93 | 15.21 | 13,500 | 0 | 0.3 |
18/02/2021 |
15.80
|
511,300 | 16.18 | 16.18 | 15.59 | 11,600 | 0 | 0.3 |
17/02/2021 |
16.18
|
611,800 | 16.38 | 16.59 | 15.87 | 11,600 | 2,600 | 0.2 |
09/02/2021 |
16.38
|
575,600 | 16.11 | 16.38 | 15.93 | 26,700 | 200 | 0.6 |
08/02/2021 |
16.11
|
514,200 | 16.07 | 16.11 | 14.97 | 5,100 | 15,300 | -0.2 |