Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.40 | -7.55% | 6,331,500 | -3,500 | -0.0 |
4.90
5.30
4.90
|
2 tháng
(2024-09-16) |
-0.30 | -5.77% | 16,271,600 | -2,400 | -0.0 |
4.90
5.60
4.90
|
3 tháng
(2024-08-16) |
-0.60 | -10.91% | 24,725,500 | 16,600 | 0.1 |
4.90
5.70
4.90
|
6 tháng
(2024-05-20) |
-1.90 | -27.94% | 77,744,300 | -71,966 | -0.5 |
4.90
7.10
4.90
|
12 tháng
(2023-11-20) |
-2.40 | -32.88% | 295,516,100 | -166 | 0.1 |
4.90
8.10
4.90
|
24 tháng
(2022-11-25) |
0.30 | 6.52% | 1,030,664,032 | 64,585 | 0.5 |
4.60
10
4.90
|
36 tháng
(2021-11-30) |
-15.10 | -75.50% | 1,656,894,682 | 269,047 | 3.5 |
2.80
20
4.90
|
60 tháng
(2019-12-11) |
3.90 | 390% | 2,591,964,632 | 6,907 | 1.9 |
0.90
21.10
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/08/2021 |
15.50
|
2,957,447 | 15.60 | 16 | 15.30 | 30,200 | 0 | 0.5 |
30/08/2021 |
15.60
|
2,515,100 | 15.10 | 15.60 | 14.90 | 1,000 | 0 | 0.0 |
27/08/2021 |
15.10
|
4,869,968 | 14.70 | 15.10 | 13.90 | 5,000 | 0 | 0.1 |
26/08/2021 |
14.70
|
2,744,145 | 15.10 | 15.20 | 14.50 | 0 | 2,000 | -0.0 |
25/08/2021 |
15.10
|
3,119,666 | 14.90 | 15.30 | 14.10 | 7,000 | 25,600 | -0.3 |
24/08/2021 |
14.90
|
7,397,559 | 16.60 | 17 | 14.10 | 6,000 | 1,100 | 0.1 |
23/08/2021 |
16.60
|
9,118,508 | 15.30 | 17.30 | 15 | 1,000 | 5,700 | -0.1 |
20/08/2021 |
15.30
|
10,081,000 | 15.70 | 16.50 | 14.60 | 1,000 | 30,500 | -0.5 |
19/08/2021 |
15.70
|
4,175,900 | 15.30 | 15.80 | 15 | 0 | 7,700 | -0.1 |
18/08/2021 |
15.30
|
5,778,273 | 15 | 15.90 | 14.50 | 1,100 | 64,500 | -1.0 |
17/08/2021 |
15
|
4,100,500 | 15.20 | 15.50 | 14.80 | 11,500 | 20,000 | -0.1 |
16/08/2021 |
15.20
|
9,643,700 | 13.60 | 15.20 | 13.60 | 2,000 | 2,000 | 0.0 |
13/08/2021 |
13.60
|
4,032,543 | 13.20 | 13.60 | 13 | 10,000 | 1,000 | 0.1 |
12/08/2021 |
13.20
|
4,302,300 | 13.30 | 13.50 | 12.90 | 20,600 | 0 | 0.3 |
11/08/2021 |
13.30
|
3,421,600 | 13.70 | 13.70 | 13.10 | 2,000 | 700 | 0.0 |
10/08/2021 |
13.70
|
2,726,500 | 13.60 | 14 | 13.40 | 8,700 | 0 | 0.1 |
09/08/2021 |
13.60
|
7,148,097 | 12.90 | 13.90 | 12.50 | 5,900 | 2,500 | 0.0 |
06/08/2021 |
12.90
|
3,648,900 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
05/08/2021 |
13.30
|
2,524,000 | 13.30 | 13.40 | 13 | 7,000 | 5,000 | 0.0 |
04/08/2021 |
13.30
|
6,245,700 | 12.60 | 13.50 | 12.60 | 12,100 | 5,000 | 0.1 |
03/08/2021 |
12.60
|
4,400,300 | 12.50 | 12.80 | 12 | 0 | 0 | 0 |
02/08/2021 |
12.50
|
2,526,000 | 12.70 | 12.70 | 12.30 | 7,000 | 0 | 0.1 |
30/07/2021 |
12.70
|
4,833,600 | 12.10 | 12.90 | 12 | 6,700 | 0 | 0.1 |
29/07/2021 |
12.10
|
2,287,592 | 11.90 | 12.10 | 11.80 | 0 | 1,000 | -0.0 |
28/07/2021 |
11.90
|
1,507,500 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
27/07/2021 |
11.90
|
2,113,500 | 11.70 | 12.10 | 11.70 | 2,000 | 0 | 0.0 |
26/07/2021 |
11.70
|
1,220,585 | 11.80 | 11.90 | 11.40 | 8,000 | 2,000 | 0.1 |
23/07/2021 |
11.80
|
2,481,272 | 12.30 | 12.30 | 11.60 | 0 | 0 | 0 |
22/07/2021 |
12.30
|
3,396,982 | 12 | 12.50 | 11.80 | 2,000 | 200 | 0.0 |
21/07/2021 |
12
|
1,257,900 | 12.40 | 12.60 | 11.80 | 5,700 | 0 | 0.1 |
20/07/2021 |
12.40
|
3,428,200 | 11.50 | 12.70 | 11 | 147,000 | 1,000 | 1.8 |
19/07/2021 |
11.50
|
3,487,800 | 13 | 13 | 11.20 | 700 | 5,000 | -0.1 |
16/07/2021 |
13
|
2,053,600 | 12.90 | 14.60 | 12.70 | 16,000 | 0 | 0.2 |
15/07/2021 |
12.90
|
1,642,400 | 12.50 | 13 | 12 | 1,500 | 0 | 0.0 |
14/07/2021 |
12.50
|
1,772,600 | 13 | 13 | 11.90 | 5,600 | 100,600 | -1.2 |
13/07/2021 |
13
|
2,535,730 | 11.50 | 13 | 11.20 | 0 | 0 | 0 |
12/07/2021 |
11.50
|
4,224,992 | 13 | 13 | 11.50 | 3,400 | 20,100 | -0.2 |
09/07/2021 |
13
|
4,585,673 | 14.40 | 14.40 | 12.40 | 300 | 2,000 | -0.0 |
08/07/2021 |
14.40
|
1,702,108 | 14.80 | 15 | 13.90 | 0 | 0 | 0 |
07/07/2021 |
14.80
|
4,248,000 | 14.50 | 15.50 | 13.20 | 300 | 10,700 | -0.1 |
06/07/2021 |
14.50
|
3,460,682 | 16.30 | 16.70 | 13.80 | 0 | 26,000 | -0.4 |
05/07/2021 |
16.30
|
3,000,034 | 16.80 | 16.90 | 15.60 | 22,600 | 4,000 | 0.3 |
02/07/2021 |
16.80
|
3,123,709 | 16.70 | 17.40 | 16.20 | 47,300 | 18,000 | 0.5 |
01/07/2021 |
16.70
|
3,483,326 | 15.60 | 16.90 | 15.50 | 5,100 | 0 | 0.1 |
30/06/2021 |
15.60
|
2,275,762 | 15.80 | 15.80 | 15.40 | 400 | 0 | 0.0 |
29/06/2021 |
15.80
|
2,635,260 | 15.50 | 16 | 15.20 | 55,500 | 2,000 | 0.9 |
28/06/2021 |
15.50
|
2,162,008 | 15.50 | 15.90 | 15.30 | 2,000 | 0 | 0.0 |
25/06/2021 |
15.50
|
6,286,351 | 14.10 | 15.80 | 14 | 5,700 | 52,000 | -0.7 |
24/06/2021 |
14.10
|
2,115,955 | 14.60 | 14.80 | 14 | 600 | 0 | 0.0 |
23/06/2021 |
14.60
|
8,112,698 | 13.20 | 15 | 13.30 | 40,700 | 2,200 | 0.6 |
22/06/2021 |
13.20
|
2,644,973 | 13.10 | 13.50 | 13 | 0 | 500 | -0.0 |
21/06/2021 |
13.10
|
2,309,700 | 13.10 | 13.60 | 12.50 | 10,000 | 0 | 0 |
18/06/2021 |
13.10
|
2,381,564 | 13 | 13.60 | 12.90 | 700 | 51,300 | -0.7 |
17/06/2021 |
13
|
2,109,400 | 12.80 | 13 | 12.10 | 600 | 0 | 0.0 |
16/06/2021 |
12.80
|
2,806,081 | 13.30 | 13.30 | 12.50 | 10,000 | 3,000 | 0.1 |
15/06/2021 |
13.30
|
2,763,389 | 13.60 | 13.80 | 13 | 5,500 | 0 | 0.1 |
14/06/2021 |
13.60
|
5,270,577 | 13.10 | 14 | 12.70 | 9,000 | 100 | 0.1 |
11/06/2021 |
13.10
|
5,194,172 | 12.30 | 13.90 | 11.90 | 2,500 | 2,000 | 0.0 |
10/06/2021 |
12.30
|
2,296,016 | 12.80 | 12.90 | 11.90 | 10,500 | 0 | 0.1 |
09/06/2021 |
12.80
|
4,555,901 | 11.30 | 13.30 | 10.40 | 8,300 | 60,100 | -0.7 |
08/06/2021 |
11.30
|
4,654,922 | 12.40 | 13 | 10.90 | 1,200 | 1,200 | -0.0 |
07/06/2021 |
12.40
|
6,979,503 | 14.40 | 14.60 | 12.40 | 2,800 | 11,500 | -0.1 |
04/06/2021 |
14.40
|
6,780,371 | 13.60 | 15.30 | 13.40 | 2,200 | 16,200 | -0.2 |
03/06/2021 |
13.60
|
4,783,120 | 12.60 | 13.60 | 12.60 | 75,800 | 0 | 1.0 |
02/06/2021 |
12.60
|
7,848,742 | 11 | 12.60 | 10.20 | 36,800 | 0 | 0.5 |
01/06/2021 |
11
|
6,288,204 | 9.70 | 11 | 10.50 | 11,000 | 200 | 0.1 |
31/05/2021 |
9.70
|
4,882,831 | 8.80 | 9.70 | 8.80 | 0 | 200 | -0.0 |
28/05/2021 |
8.80
|
5,163,100 | 8.10 | 9 | 7.80 | 1,500 | 14,400 | -0.1 |
27/05/2021 |
8.10
|
2,446,303 | 8.40 | 8.50 | 7.70 | 0 | 0 | 0 |
26/05/2021 |
8.40
|
1,626,492 | 8.40 | 8.60 | 8.30 | 1,000 | 15,000 | -0.1 |
25/05/2021 |
8.40
|
1,964,528 | 8.60 | 8.60 | 8.30 | 1,400 | 5,000 | -0.0 |
24/05/2021 |
8.60
|
2,671,200 | 8.30 | 8.90 | 8.20 | 0 | 0 | 0 |
21/05/2021 |
8.30
|
3,816,100 | 7.90 | 8.60 | 7.90 | 15,000 | 35,600 | -0.2 |
20/05/2021 |
7.90
|
2,311,200 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
19/05/2021 |
7.60
|
996,900 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
18/05/2021 |
7.60
|
891,200 | 7.70 | 7.70 | 7.50 | 25,500 | 0 | 0.2 |
17/05/2021 |
7.70
|
1,187,838 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
14/05/2021 |
8
|
1,652,600 | 8 | 8.10 | 7.80 | 200 | 0 | 0.0 |
13/05/2021 |
8
|
2,150,648 | 7.80 | 8.10 | 7.70 | 6,100 | 0 | 0.0 |
12/05/2021 |
7.80
|
936,304 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
11/05/2021 |
7.80
|
1,128,288 | 7.70 | 7.90 | 7.50 | 0 | 176,900 | -1.3 |
10/05/2021 |
7.70
|
1,304,000 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
07/05/2021 |
7.40
|
1,634,475 | 7.70 | 7.80 | 7.20 | 0 | 32,300 | -0.2 |
06/05/2021 |
7.70
|
852,563 | 7.90 | 8 | 7.60 | 300 | 500 | -0.0 |
05/05/2021 |
7.90
|
1,153,191 | 7.50 | 8 | 7.30 | 96,000 | 1,000 | 0.7 |
04/05/2021 |
7.50
|
1,473,842 | 7.70 | 7.70 | 6.80 | 80,600 | 137,000 | -0.4 |
29/04/2021 |
7.70
|
843,361 | 7.80 | 8 | 6.70 | 0 | 76,800 | -0.6 |
28/04/2021 |
7.80
|
729,900 | 7.50 | 8 | 7.50 | 300 | 0 | 0.0 |
27/04/2021 |
7.50
|
1,140,510 | 7.90 | 7.90 | 7.40 | 25,200 | 27,100 | -0.0 |
26/04/2021 |
7.90
|
956,900 | 8.20 | 8.40 | 7.60 | 200 | 0 | 0.0 |
23/04/2021 |
8.20
|
1,761,475 | 7.70 | 8.20 | 7.60 | 10,300 | 0 | 0.1 |
22/04/2021 |
7.70
|
2,429,614 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
20/04/2021 |
8.40
|
1,566,852 | 8.70 | 8.90 | 8.20 | 14,400 | 0 | 0.1 |
19/04/2021 |
8.70
|
1,831,120 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
16/04/2021 |
8.60
|
2,648,842 | 9 | 9 | 8 | 0 | 5,000 | -0.0 |
15/04/2021 |
9
|
2,056,053 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
14/04/2021 |
9.20
|
2,211,940 | 9 | 9.30 | 8.70 | 0 | 0 | 0 |
13/04/2021 |
9
|
3,269,825 | 9.40 | 9.70 | 8.80 | 10,000 | 500 | 0.1 |
12/04/2021 |
9.40
|
4,276,767 | 8.60 | 9.50 | 8.50 | 0 | 0 | 0 |
09/04/2021 |
8.60
|
1,584,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |