Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
13.48
|
356,300 | 13.70 | 13.70 | 13.48 | 3,000 | 0 | 0 |
07/07/2021 |
13.70
|
742,900 | 13.74 | 13.74 | 13.34 | 1,100 | 0 | 0.0 |
06/07/2021 |
13.74
|
410,800 | 14.10 | 14.19 | 13.74 | 0 | 14,200 | -0.2 |
05/07/2021 |
14.10
|
428,500 | 14.36 | 14.45 | 14.05 | 0 | 6,400 | 0 |
02/07/2021 |
14.36
|
606,200 | 14.19 | 14.36 | 14.19 | 60,200 | 24,800 | 0.6 |
01/07/2021 |
14.19
|
445,200 | 14.19 | 14.32 | 14.05 | 52,300 | 41,700 | 0.2 |
30/06/2021 |
14.19
|
359,000 | 14.19 | 14.36 | 14.14 | 61,900 | 0 | 1.0 |
29/06/2021 |
14.19
|
767,100 | 14.45 | 14.50 | 14.14 | 0 | 700 | -0.0 |
28/06/2021 |
14.45
|
414,700 | 14.45 | 14.72 | 14.32 | 3,000 | 0 | 0.0 |
25/06/2021 |
14.45
|
521,600 | 14.41 | 14.50 | 14.23 | 12,100 | 0 | 0.2 |
24/06/2021 |
14.41
|
785,800 | 14.63 | 14.72 | 14.41 | 3,000 | 1,700 | 0.0 |
23/06/2021 |
14.63
|
871,500 | 14.94 | 14.94 | 14.50 | 37,300 | 34,900 | 0.0 |
22/06/2021 |
14.94
|
850,900 | 15.16 | 15.25 | 14.94 | 12,100 | 23,100 | -0.2 |
21/06/2021 |
15.16
|
1,539,400 | 14.89 | 15.52 | 14.72 | 1,000 | 19,900 | -0.3 |
18/06/2021 |
14.89
|
913,700 | 14.89 | 14.94 | 14.72 | 0 | 2,600 | -0.0 |
17/06/2021 |
14.89
|
1,148,600 | 14.94 | 14.94 | 14.58 | 900 | 18,200 | -0.3 |
16/06/2021 |
14.94
|
1,637,900 | 14.36 | 15.16 | 14.36 | 1,300 | 22,600 | -0.4 |
15/06/2021 |
14.36
|
724,100 | 14.36 | 14.58 | 14.19 | 10,000 | 9,300 | 0.0 |
14/06/2021 |
14.36
|
1,251,700 | 14.05 | 14.63 | 14.14 | 43,700 | 0 | 0.7 |
11/06/2021 |
14.05
|
573,500 | 13.92 | 14.19 | 13.83 | 10,500 | 1,200 | 0.1 |
10/06/2021 |
13.92
|
372,400 | 13.92 | 14.01 | 13.79 | 500 | 34,600 | -0.5 |
09/06/2021 |
13.92
|
486,200 | 14.01 | 14.10 | 13.83 | 8,100 | 27,200 | -0.3 |
08/06/2021 |
14.01
|
747,600 | 14.10 | 14.27 | 14.01 | 5,000 | 12,400 | -0.1 |
07/06/2021 |
14.10
|
901,600 | 14.10 | 14.36 | 14.01 | 6,100 | 0 | 0.1 |
04/06/2021 |
14.10
|
642,700 | 14.27 | 14.32 | 14.01 | 0 | 5,300 | -0.1 |
03/06/2021 |
14.27
|
944,800 | 14.01 | 14.36 | 14.01 | 10,800 | 0 | 0.2 |
02/06/2021 |
14.01
|
656,300 | 13.83 | 14.05 | 13.61 | 3,500 | 111,800 | -1.7 |
01/06/2021 |
13.83
|
508,800 | 13.56 | 13.96 | 13.56 | 900 | 0 | 0.0 |
31/05/2021 |
13.56
|
465,200 | 13.52 | 13.74 | 13.43 | 2,300 | 23,100 | -0.3 |
28/05/2021 |
13.52
|
443,500 | 13.56 | 13.65 | 13.39 | 13,200 | 27,100 | -0.2 |
27/05/2021 |
13.56
|
667,600 | 13.79 | 13.79 | 13.48 | 3,700 | 21,400 | -0.3 |
26/05/2021 |
13.79
|
599,600 | 13.88 | 13.88 | 13.65 | 1,000 | 27,300 | -0.4 |
25/05/2021 |
13.88
|
494,600 | 13.92 | 14.05 | 13.83 | 0 | 1,100 | -0.0 |
24/05/2021 |
13.92
|
726,300 | 13.61 | 13.96 | 13.56 | 12,900 | 9,100 | 0.1 |
21/05/2021 |
13.61
|
560,800 | 13.39 | 13.83 | 13.12 | 96,000 | 9,500 | 1.3 |
20/05/2021 |
13.39
|
693,500 | 13.25 | 13.39 | 13.08 | 11,200 | 9,900 | 0.0 |
19/05/2021 |
13.25
|
1,557,500 | 13.61 | 13.61 | 13.25 | 15,200 | 2,400 | 0.2 |
18/05/2021 |
13.61
|
1,039,400 | 13.74 | 13.83 | 13.39 | 100,000 | 30,300 | 1.1 |
17/05/2021 |
13.74
|
1,593,300 | 14.32 | 14.41 | 13.74 | 41,000 | 202,700 | -2.6 |
14/05/2021 |
14.32
|
872,900 | 14.36 | 14.58 | 14.32 | 15,000 | 226,000 | -3.4 |
13/05/2021 |
14.36
|
1,301,400 | 14.58 | 14.63 | 14.32 | 36,600 | 202,000 | -2.7 |
12/05/2021 |
14.58
|
617,200 | 14.45 | 14.63 | 14.32 | 31,400 | 13,500 | 0.3 |
11/05/2021 |
14.45
|
1,055,700 | 14.76 | 14.85 | 14.23 | 16,200 | 186,900 | -2.8 |
10/05/2021 |
14.76
|
1,686,400 | 14.23 | 14.85 | 14.10 | 4,400 | 224,700 | -3.6 |
07/05/2021 |
14.23
|
949,400 | 14.50 | 14.54 | 14.14 | 25,200 | 262,200 | -3.8 |
06/05/2021 |
14.50
|
722,800 | 14.63 | 14.81 | 14.50 | 0 | 11,000 | -0.2 |
05/05/2021 |
14.63
|
596,600 | 14.36 | 14.81 | 14.45 | 19,600 | 5,100 | 0.2 |
04/05/2021 |
14.36
|
546,100 | 14.50 | 14.50 | 14.19 | 2,100 | 3,600 | -0.0 |
29/04/2021 |
14.50
|
575,800 | 14.45 | 14.67 | 14.45 | 7,400 | 0 | 0.1 |
28/04/2021 |
14.45
|
765,800 | 14.45 | 14.58 | 14.36 | 200 | 11,700 | -0.2 |
27/04/2021 |
14.45
|
306,300 | 14.50 | 14.63 | 14.19 | 2,000 | 13,000 | -0.2 |
26/04/2021 |
14.50
|
669,400 | 14.98 | 15.16 | 14.36 | 4,000 | 62,700 | -1.0 |
23/04/2021 |
14.98
|
1,200,100 | 14.27 | 14.98 | 14.05 | 41,200 | 6,600 | 0.6 |
22/04/2021 |
14.27
|
1,783,100 | 15.29 | 15.29 | 14.27 | 8,400 | 45,000 | -0.6 |
20/04/2021 |
15.29
|
1,006,300 | 15.52 | 15.78 | 15.07 | 7,200 | 9,800 | -0.0 |
19/04/2021 |
15.52
|
655,200 | 15.52 | 15.60 | 15.34 | 2,200 | 56,600 | -0.9 |
16/04/2021 |
15.52
|
1,193,200 | 15.96 | 16.00 | 15.20 | 100 | 16,300 | -0.3 |
15/04/2021 |
15.96
|
869,100 | 16.18 | 16.22 | 15.96 | 300 | 31,400 | -0.6 |
14/04/2021 |
16.18
|
880,900 | 16.18 | 16.31 | 15.96 | 6,500 | 41,500 | -0.6 |
13/04/2021 |
16.18
|
948,600 | 16.49 | 16.58 | 16.14 | 1,500 | 400 | 0.0 |
12/04/2021 |
16.49
|
1,239,300 | 16.45 | 16.62 | 16.31 | 0 | 3,100 | -0.1 |
09/04/2021 |
16.45
|
838,600 | 16.53 | 16.53 | 16.22 | 2,100 | 17,800 | -0.3 |
08/04/2021 |
16.53
|
842,900 | 16.58 | 16.71 | 16.40 | 1,000 | 1,200 | -0.0 |
07/04/2021 |
16.58
|
1,449,500 | 16.31 | 16.67 | 16.09 | 0 | 16,300 | -0.3 |
06/04/2021 |
16.31
|
948,900 | 16.40 | 16.45 | 16.27 | 0 | 39,600 | -0.7 |
05/04/2021 |
16.40
|
1,029,500 | 16.49 | 16.58 | 16.27 | 6,500 | 34,400 | -0.5 |
02/04/2021 |
16.49
|
949,600 | 16.40 | 16.85 | 16.40 | 102,600 | 19,100 | 1.6 |
01/04/2021 |
16.40
|
1,372,100 | 16.27 | 16.58 | 16.05 | 33,200 | 285,000 | -4.7 |
31/03/2021 |
16.27
|
939,500 | 16.31 | 16.31 | 16.05 | 20,700 | 4,700 | 0.3 |
30/03/2021 |
16.31
|
707,500 | 16.31 | 16.40 | 16.14 | 31,100 | 18,200 | 0.2 |
29/03/2021 |
16.31
|
1,078,600 | 15.96 | 16.31 | 15.91 | 144,600 | 11,500 | 2.4 |
26/03/2021 |
15.96
|
2,142,200 | 16.40 | 16.40 | 15.29 | 17,400 | 33,100 | -0.3 |
25/03/2021 |
16.40
|
1,072,000 | 16.58 | 16.71 | 16.18 | 0 | 17,300 | -0.3 |
24/03/2021 |
16.58
|
1,608,100 | 17.07 | 17.07 | 16.31 | 11,100 | 47,800 | -0.7 |
23/03/2021 |
17.07
|
4,132,000 | 16.49 | 17.33 | 16.71 | 57,800 | 32,600 | 0.5 |
22/03/2021 |
16.49
|
1,090,800 | 16.58 | 16.76 | 16.45 | 13,200 | 0 | 0.2 |
19/03/2021 |
16.58
|
1,134,700 | 16.36 | 16.62 | 16.22 | 7,200 | 23,100 | -0.3 |
18/03/2021 |
16.36
|
800,000 | 16.27 | 16.49 | 16.22 | 2,400 | 9,900 | -0.1 |
17/03/2021 |
16.27
|
1,548,700 | 16.45 | 16.45 | 16.18 | 9,500 | 0 | 0.2 |
16/03/2021 |
16.45
|
1,663,600 | 16.53 | 16.62 | 16.31 | 1,200 | 9,200 | -0.1 |
15/03/2021 |
16.53
|
1,389,400 | 16.49 | 16.80 | 16.45 | 1,200 | 14,100 | -0.2 |
12/03/2021 |
16.49
|
2,693,600 | 16.31 | 16.80 | 16.22 | 6,500 | 1,500 | 0.1 |
11/03/2021 |
16.31
|
2,506,700 | 16.18 | 16.67 | 16.05 | 5,800 | 801,370 | -14.6 |
10/03/2021 |
16.18
|
1,705,400 | 16.40 | 16.71 | 16.18 | 30,300 | 439,200 | -7.5 |
09/03/2021 |
16.40
|
5,542,800 | 15.34 | 16.40 | 15.29 | 168,800 | 1,002,000 | -15.2 |
08/03/2021 |
15.34
|
1,878,600 | 15.34 | 15.65 | 15.20 | 4,600 | 1,024,000 | -17.7 |
05/03/2021 |
15.34
|
1,524,500 | 15.43 | 15.47 | 15.03 | 163,300 | 747,900 | -10.0 |
04/03/2021 |
15.43
|
1,140,800 | 15.91 | 16.00 | 15.16 | 2,000 | 329,700 | -5.7 |
03/03/2021 |
15.91
|
1,521,600 | 15.69 | 16.14 | 15.52 | 12,200 | 364,300 | -6.3 |
02/03/2021 |
15.69
|
1,700,000 | 15.69 | 15.96 | 15.47 | 42,000 | 660,600 | -10.9 |
01/03/2021 |
15.69
|
943,400 | 15.52 | 15.69 | 15.43 | 80,000 | 2,900 | 1.4 |
26/02/2021 |
15.52
|
1,010,400 | 15.43 | 15.65 | 14.98 | 19,400 | 5,200 | 0.2 |
25/02/2021 |
15.43
|
1,319,300 | 15.60 | 15.65 | 15.20 | 9,300 | 491,800 | -8.4 |
24/02/2021 |
15.60
|
1,496,700 | 15.96 | 16.22 | 15.34 | 35,900 | 699,700 | -11.8 |
23/02/2021 |
15.96
|
2,010,800 | 15.65 | 16.40 | 15.29 | 7,900 | 1,108,800 | -19.8 |
22/02/2021 |
15.65
|
1,672,000 | 15.43 | 15.78 | 15.34 | 116,200 | 924,300 | -14.1 |
19/02/2021 |
15.43
|
968,600 | 15.43 | 15.43 | 15.25 | 144,800 | 623,700 | -8.3 |
18/02/2021 |
15.43
|
693,100 | 15.52 | 15.78 | 15.34 | 1,000 | 430,000 | -7.5 |
17/02/2021 |
15.52
|
1,315,100 | 15.07 | 15.52 | 15.03 | 5,700 | 1,029,800 | -17.5 |
09/02/2021 |
15.07
|
463,100 | 14.76 | 15.34 | 14.67 | 9,700 | 255,800 | -4.2 |