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) |
-0.30 | -2.26% | 292,200 | 1,060 | 0.0 |
13
13.30
13
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 631,600 | 1,060 | 0.0 |
13
13.30
13
|
3 tháng
(2024-06-21) |
-0.40 | -2.99% | 727,300 | 1,060 | 0.0 |
13
13.90
13
|
6 tháng
(2024-03-25) |
-0.09 | -0.69% | 1,535,909 | -1,940 | -0.0 |
12.91
14
13
|
12 tháng
(2023-09-25) |
-0.18 | -1.38% | 3,849,201 | -1,987 | -0.0 |
11
14.36
13
|
24 tháng
(2022-09-30) |
0 | 0% | 15,002,367 | 45,952,513 | 1,132.6 |
10.82
18.64
13
|
36 tháng
(2021-10-05) |
-2.64 | -16.86% | 40,860,303 | 30,725,963 | 823.5 |
10.82
19.27
13
|
60 tháng
(2020-10-15) |
-1.09 | -7.74% | 75,444,043 | 30,602,053 | 822.1 |
9.91
21.82
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
18.18
|
251,291 | 18.36 | 18.64 | 17.73 | 0 | 0 | 0 |
06/07/2021 |
18.36
|
829,470 | 18.27 | 19.82 | 18.27 | 0 | 0 | 0 |
05/07/2021 |
18.18
|
477,965 | 18.27 | 18.36 | 18 | 0 | 0 | 0 |
02/07/2021 |
18.18
|
336,118 | 17.82 | 18.18 | 17.45 | 0 | 0 | 0 |
01/07/2021 |
17.91
|
152,000 | 17.82 | 18.18 | 17.45 | 0 | 0 | 0 |
30/06/2021 |
17.82
|
228,560 | 18.18 | 18.64 | 17.73 | 0 | 0 | 0 |
29/06/2021 |
18.27
|
714,022 | 17.36 | 19.09 | 17.18 | 0 | 0 | 0 |
28/06/2021 |
17.18
|
185,372 | 17.27 | 17.36 | 17 | 500 | 0 | 0.0 |
25/06/2021 |
17.27
|
60,305 | 17.45 | 17.45 | 14.91 | 0 | 0 | 0 |
24/06/2021 |
17.45
|
218,794 | 17.36 | 17.64 | 17.27 | 0 | 0 | 0 |
23/06/2021 |
17.27
|
259,141 | 16.82 | 17.82 | 16.82 | 0 | 0 | 0 |
22/06/2021 |
16.73
|
116,267 | 16.55 | 16.82 | 16.55 | 0 | 0 | 0 |
21/06/2021 |
16.64
|
135,100 | 16.91 | 16.91 | 16.55 | 500 | 0 | 0 |
18/06/2021 |
16.91
|
121,103 | 16.73 | 17.18 | 14.18 | 0 | 0 | 0 |
17/06/2021 |
16.82
|
234,064 | 16.73 | 17.27 | 16.36 | 15,200 | 12,000 | 0.1 |
16/06/2021 |
16.82
|
219,425 | 17.36 | 17.36 | 16.82 | 400 | 100 | 0.0 |
15/06/2021 |
17.55
|
138,825 | 17.64 | 17.64 | 17.27 | 200 | 0 | 0.0 |
14/06/2021 |
17.55
|
260,796 | 18 | 18.18 | 17.27 | 2,000 | 0 | 0.0 |
11/06/2021 |
17.91
|
210,670 | 17.55 | 18.09 | 17.27 | 0 | 0 | 0 |
10/06/2021 |
17.36
|
158,600 | 17.55 | 17.82 | 17.09 | 0 | 0 | 0 |
09/06/2021 |
17.73
|
312,240 | 17.09 | 18.18 | 15.82 | 400 | 0 | 0.0 |
08/06/2021 |
17.09
|
374,512 | 18.18 | 18.18 | 17 | 200 | 0 | 0.0 |
07/06/2021 |
18.36
|
454,936 | 19.91 | 21.64 | 17.18 | 0 | 800 | -0.0 |
04/06/2021 |
19.91
|
430,474 | 20.45 | 20.64 | 19.73 | 0 | 0 | 0 |
03/06/2021 |
20.64
|
454,808 | 20.09 | 20.91 | 19.18 | 5,000 | 600 | 0.1 |
02/06/2021 |
20.09
|
745,699 | 21.82 | 22.73 | 19.09 | 3,500 | 0 | 0.1 |
01/06/2021 |
21.82
|
869,490 | 21.82 | 23.09 | 20.09 | 4,900 | 0 | 0.1 |
31/05/2021 |
20.27
|
764,841 | 18.09 | 20.27 | 18 | 500 | 0 | 0.0 |
28/05/2021 |
18
|
784,548 | 16.18 | 18 | 13.45 | 1,500 | 0 | 0.0 |
27/05/2021 |
16.18
|
633,413 | 14.82 | 16.55 | 14.82 | 0 | 0 | 0 |
26/05/2021 |
14.82
|
388,510 | 14.82 | 15 | 14.36 | 0 | 0 | 0 |
25/05/2021 |
14.73
|
918,115 | 14.45 | 15 | 11.91 | 1,500 | 0 | 0.0 |
24/05/2021 |
14.18
|
513,603 | 13 | 14.45 | 13 | 0 | 0 | 0 |
21/05/2021 |
13
|
426,019 | 12.18 | 13.27 | 12.18 | 0 | 0 | 0 |
20/05/2021 |
12.18
|
65,944 | 12.18 | 12.18 | 11.91 | 0 | 0 | 0 |
19/05/2021 |
12.09
|
62,911 | 12 | 12.09 | 11.91 | 0 | 0 | 0 |
18/05/2021 |
12
|
58,138 | 12 | 12.09 | 11.91 | 0 | 0 | 0 |
17/05/2021 |
12.09
|
95,161 | 12.09 | 12.09 | 11.91 | 0 | 0 | 0 |
14/05/2021 |
12
|
48,527 | 12 | 12 | 11.82 | 0 | 0 | 0 |
13/05/2021 |
11.91
|
56,859 | 12 | 12.09 | 11.91 | 0 | 0 | 0 |
12/05/2021 |
12
|
41,823 | 11.91 | 12.09 | 11.91 | 0 | 0 | 0 |
11/05/2021 |
12
|
57,485 | 12.09 | 12.09 | 12 | 0 | 0 | 0 |
10/05/2021 |
12.09
|
108,000 | 12.09 | 12.09 | 10.45 | 0 | 0 | 0 |
07/05/2021 |
12.09
|
62,351 | 12.18 | 12.18 | 11.82 | 0 | 0 | 0 |
06/05/2021 |
12.09
|
31,122 | 12.09 | 12.18 | 11.91 | 0 | 0 | 0 |
05/05/2021 |
12.18
|
42,105 | 12.09 | 12.18 | 12 | 0 | 0 | 0 |
04/05/2021 |
12.09
|
21,805 | 12.18 | 12.18 | 11.73 | 0 | 0 | 0 |
29/04/2021 |
12.18
|
17,200 | 12.64 | 12.64 | 11.91 | 0 | 0 | 0 |
28/04/2021 |
12
|
24,112 | 12 | 12.18 | 11.82 | 0 | 3,700 | -0.0 |
27/04/2021 |
12.09
|
32,773 | 12.18 | 12.18 | 11.82 | 0 | 0 | 0 |
26/04/2021 |
12.18
|
16,015 | 12.09 | 12.36 | 12.09 | 0 | 0 | 0 |
23/04/2021 |
12.27
|
38,504 | 12.09 | 12.27 | 11.82 | 0 | 0 | 0 |
22/04/2021 |
12
|
95,813 | 12.45 | 12.45 | 12 | 3,800 | 0 | 0.1 |
20/04/2021 |
12.45
|
38,610 | 12.36 | 12.55 | 12.27 | 0 | 0 | 0 |
19/04/2021 |
12.45
|
64,001 | 12.73 | 12.73 | 12.27 | 0 | 0 | 0 |
16/04/2021 |
12.55
|
118,102 | 12.82 | 12.82 | 12.27 | 0 | 0 | 0 |
15/04/2021 |
12.82
|
105,980 | 13 | 13.09 | 12.73 | 0 | 0 | 0 |
14/04/2021 |
13
|
58,926 | 13.09 | 13.09 | 12.91 | 0 | 0 | 0 |
13/04/2021 |
13.09
|
119,641 | 13 | 13.27 | 13 | 0 | 6,000 | -0.1 |
12/04/2021 |
13.09
|
208,916 | 12.91 | 13.18 | 12.82 | 0 | 0 | 0 |
09/04/2021 |
12.91
|
82,600 | 13 | 13 | 12.82 | 0 | 0 | 0 |
08/04/2021 |
13
|
74,710 | 13.18 | 13.18 | 12.82 | 0 | 0 | 0 |
07/04/2021 |
13
|
133,547 | 12.91 | 13 | 12.55 | 0 | 0 | 0 |
06/04/2021 |
12.91
|
166,436 | 13.18 | 13.18 | 12.73 | 0 | 0 | 0 |
05/04/2021 |
13.09
|
152,654 | 13 | 13.27 | 13 | 0 | 0 | 0 |
02/04/2021 |
13
|
306,410 | 12.45 | 13.36 | 12.45 | 0 | 0 | 0 |
01/04/2021 |
12.36
|
101,111 | 12.18 | 12.36 | 12.18 | 0 | 0 | 0 |
31/03/2021 |
12.18
|
53,066 | 12.27 | 12.27 | 12.18 | 0 | 0 | 0 |
30/03/2021 |
12.18
|
72,061 | 12.27 | 12.27 | 12.09 | 0 | 0 | 0 |
29/03/2021 |
12.27
|
47,356 | 11.91 | 12.27 | 11.64 | 0 | 0 | 0 |
26/03/2021 |
12.09
|
48,700 | 12.18 | 12.18 | 11.45 | 0 | 0 | 0 |
25/03/2021 |
12.18
|
82,138 | 12.27 | 13.18 | 12.18 | 0 | 0 | 0 |
24/03/2021 |
12.36
|
163,766 | 12.36 | 13.18 | 12 | 0 | 0 | 0 |
23/03/2021 |
12.36
|
155,911 | 12.45 | 13.18 | 10.45 | 0 | 0 | 0 |
22/03/2021 |
12.36
|
117,715 | 12.45 | 12.45 | 10.64 | 0 | 0 | 0 |
19/03/2021 |
12.45
|
157,066 | 12.55 | 13.18 | 12.36 | 0 | 0 | 0 |
18/03/2021 |
12.45
|
83,435 | 12.45 | 12.55 | 12.27 | 0 | 0 | 0 |
17/03/2021 |
12.45
|
149,045 | 12.36 | 12.55 | 12.27 | 0 | 0 | 0 |
16/03/2021 |
12.27
|
142,126 | 12.09 | 12.36 | 10.36 | 0 | 0 | 0 |
15/03/2021 |
12.18
|
89,114 | 12 | 12.18 | 12 | 0 | 0 | 0 |
12/03/2021 |
12
|
105,294 | 12.18 | 12.18 | 12 | 0 | 0 | 0 |
11/03/2021 |
12.27
|
111,306 | 12.36 | 12.36 | 11.91 | 0 | 0 | 0 |
10/03/2021 |
12.36
|
167,173 | 11.82 | 12.36 | 11.73 | 0 | 8,200 | -0.1 |
09/03/2021 |
12
|
299,318 | 11.27 | 12.18 | 11.27 | 0 | 0 | 0 |
08/03/2021 |
11.18
|
117,036 | 11.18 | 11.27 | 11 | 0 | 0 | 0 |
05/03/2021 |
11.18
|
50,440 | 11.18 | 11.27 | 11.09 | 0 | 3,000 | -0.0 |
04/03/2021 |
11.27
|
56,027 | 11.36 | 11.36 | 11.09 | 0 | 0 | 0 |
03/03/2021 |
11.09
|
126,996 | 11.18 | 11.27 | 11.09 | 0 | 0 | 0 |
02/03/2021 |
11.18
|
36,570 | 11.09 | 11.18 | 11 | 0 | 0 | 0 |
01/03/2021 |
11.09
|
65,100 | 11.36 | 11.36 | 10.91 | 0 | 0 | 0 |
26/02/2021 |
11.18
|
60,841 | 10.91 | 11.27 | 10.91 | 0 | 0 | 0 |
25/02/2021 |
11.18
|
41,500 | 11.18 | 11.27 | 11.09 | 0 | 0 | 0 |
24/02/2021 |
11.27
|
29,000 | 11.45 | 11.45 | 11.18 | 0 | 0 | 0 |
23/02/2021 |
11.45
|
37,600 | 11.55 | 11.55 | 11.27 | 0 | 0 | 0 |
22/02/2021 |
11.55
|
22,045 | 11.55 | 11.64 | 11.45 | 0 | 0 | 0 |
19/02/2021 |
11.45
|
34,931 | 11.18 | 11.55 | 11.18 | 0 | 0 | 0 |
18/02/2021 |
11.18
|
331,577 | 11.36 | 11.55 | 10.73 | 0 | 0 | 0 |
17/02/2021 |
11.45
|
39,110 | 11.27 | 11.73 | 10.91 | 0 | 0 | 0 |
09/02/2021 |
11.45
|
15,950 | 11 | 11.45 | 11 | 0 | 0 | 0 |
08/02/2021 |
10.91
|
39,500 | 11.36 | 11.36 | 10.45 | 0 | 0 | 0 |