Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.35 | -2.33% | 931,300 | -1,600 | -0.0 |
14.40
15.75
14.65
|
2 tháng
(2024-09-23) |
0.25 | 1.74% | 2,342,400 | -2,100 | -0.0 |
14.40
15.75
14.65
|
3 tháng
(2024-08-26) |
0.85 | 6.16% | 3,022,400 | -2,100 | -0.0 |
13.65
15.75
14.65
|
6 tháng
(2024-05-27) |
1.70 | 13.13% | 9,315,100 | -47,800 | -0.7 |
12.70
16.35
14.65
|
12 tháng
(2023-11-28) |
2.75 | 23.11% | 13,631,800 | -76,900 | -1.0 |
11.30
16.35
14.65
|
24 tháng
(2022-12-05) |
2.35 | 19.11% | 27,099,200 | -102,975 | -2.3 |
10
16.35
14.65
|
36 tháng
(2021-12-08) |
-4.91 | -25.10% | 65,465,800 | -153,930 | -6.1 |
9.30
26.10
14.65
|
60 tháng
(2019-12-19) |
11.28 | 335.02% | 127,804,950 | -2,085,760 | -43.2 |
2.34
26.10
14.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2021 |
16.39
|
238,700 | 16.87 | 16.87 | 15.84 | 14,200 | 0 | 0.3 |
10/09/2021 |
16.87
|
428,900 | 16.63 | 17.77 | 16.18 | 2,100 | 9,500 | -0.2 |
09/09/2021 |
16.63
|
223,100 | 15.56 | 16.63 | 16.53 | 0 | 1,000 | -0.0 |
08/09/2021 |
15.56
|
2,071,200 | 14.57 | 15.56 | 13.64 | 0 | 47,500 | -1.1 |
07/09/2021 |
14.57
|
194,000 | 14.91 | 14.91 | 13.91 | 3,800 | 9,100 | -0.1 |
06/09/2021 |
14.91
|
245,600 | 14.46 | 15.08 | 14.46 | 1,900 | 7,500 | -0.1 |
01/09/2021 |
14.46
|
207,700 | 14.60 | 14.67 | 14.26 | 5,900 | 2,000 | 0.1 |
31/08/2021 |
14.60
|
279,100 | 14.05 | 14.88 | 14.12 | 0 | 11,300 | -0.2 |
30/08/2021 |
14.05
|
173,400 | 13.15 | 14.05 | 13.22 | 5,500 | 0 | 0.1 |
27/08/2021 |
13.15
|
152,100 | 13.08 | 13.29 | 12.67 | 2,900 | 6,800 | -0.1 |
26/08/2021 |
13.08
|
131,500 | 13.22 | 13.64 | 12.98 | 1,800 | 3,400 | -0.0 |
25/08/2021 |
13.22
|
198,200 | 13.22 | 13.22 | 12.71 | 0 | 6,300 | -0.1 |
24/08/2021 |
13.22
|
183,500 | 13.57 | 13.57 | 12.81 | 8,800 | 1,800 | 0.1 |
23/08/2021 |
13.57
|
690,500 | 14.46 | 14.46 | 13.53 | 6,900 | 2,200 | 0.1 |
20/08/2021 |
14.46
|
1,139,700 | 15.19 | 15.29 | 14.15 | 0 | 19,000 | -0.4 |
19/08/2021 |
15.19
|
1,052,400 | 15.12 | 15.36 | 14.94 | 0 | 12,900 | -0.3 |
18/08/2021 |
15.12
|
896,900 | 14.32 | 15.12 | 14.46 | 10,400 | 6,000 | 0.1 |
17/08/2021 |
14.32
|
1,294,200 | 13.39 | 14.32 | 13.15 | 3,900 | 2,200 | 0.0 |
16/08/2021 |
13.39
|
148,100 | 12.98 | 13.39 | 12.57 | 1,300 | 4,400 | -0.1 |
13/08/2021 |
12.98
|
75,800 | 13.26 | 13.26 | 12.74 | 10,900 | 6,400 | 0.1 |
12/08/2021 |
13.26
|
162,600 | 12.95 | 13.77 | 12.60 | 6,200 | 3,800 | 0.0 |
11/08/2021 |
12.95
|
125,900 | 13.43 | 13.43 | 12.74 | 1,500 | 8,800 | -0.1 |
10/08/2021 |
13.43
|
368,400 | 12.91 | 13.77 | 13.22 | 6,900 | 25,400 | -0.4 |
09/08/2021 |
12.91
|
145,600 | 12.09 | 12.91 | 12.09 | 1,200 | 400 | 0.0 |
06/08/2021 |
12.09
|
190,800 | 11.71 | 12.19 | 11.74 | 6,400 | 0 | 0.1 |
05/08/2021 |
11.71
|
201,600 | 12.22 | 12.33 | 11.71 | 0 | 5,600 | -0.1 |
04/08/2021 |
12.22
|
143,200 | 12.19 | 12.40 | 12.05 | 2,000 | 6,500 | -0.1 |
03/08/2021 |
12.19
|
324,200 | 12.43 | 12.60 | 11.81 | 11,500 | 300 | 0.2 |
02/08/2021 |
12.43
|
751,800 | 12.47 | 12.74 | 11.81 | 10,600 | 0 | 0.2 |
30/07/2021 |
12.47
|
457,500 | 12.40 | 12.57 | 11.54 | 2,400 | 800 | 0.0 |
29/07/2021 |
12.40
|
176,100 | 12.67 | 12.78 | 12.36 | 0 | 8,700 | -0.2 |
28/07/2021 |
12.67
|
164,200 | 12.84 | 12.84 | 12.40 | 0 | 5,900 | -0.1 |
27/07/2021 |
12.84
|
59,800 | 12.60 | 13.02 | 12.47 | 8,400 | 0 | 0.2 |
26/07/2021 |
12.60
|
127,700 | 12.53 | 12.98 | 12.12 | 700 | 2,500 | -0.0 |
23/07/2021 |
12.53
|
1,028,900 | 12.53 | 13.08 | 11.71 | 16,900 | 4,000 | 0.2 |
22/07/2021 |
12.53
|
119,600 | 13.33 | 13.74 | 12.50 | 5,400 | 9,200 | -0.1 |
21/07/2021 |
13.33
|
89,400 | 14.32 | 14.46 | 13.33 | 0 | 10,600 | -0.2 |
20/07/2021 |
14.32
|
127,300 | 14.67 | 14.67 | 13.67 | 100 | 4,400 | -0.1 |
19/07/2021 |
14.67
|
57,700 | 15.77 | 15.77 | 14.67 | 0 | 1,400 | -0.0 |
16/07/2021 |
15.77
|
243,700 | 15.91 | 16.22 | 15.63 | 5,600 | 100 | 0.1 |
15/07/2021 |
15.91
|
462,400 | 15.56 | 16.18 | 14.81 | 25,100 | 16,100 | 0.2 |
14/07/2021 |
15.56
|
208,100 | 15.43 | 15.84 | 15.15 | 7,500 | 1,900 | 0.1 |
13/07/2021 |
15.43
|
943,200 | 14.81 | 15.43 | 14.12 | 6,600 | 5,900 | 0.0 |
12/07/2021 |
14.81
|
142,400 | 15.91 | 15.91 | 14.81 | 2,400 | 1,200 | 0.0 |
09/07/2021 |
15.91
|
493,000 | 16.60 | 16.60 | 15.84 | 9,500 | 40,000 | -0.7 |
08/07/2021 |
16.60
|
443,400 | 16.80 | 16.84 | 16.25 | 19,800 | 10,000 | 0.2 |
07/07/2021 |
16.80
|
817,600 | 16.05 | 16.87 | 15.56 | 54,000 | 73,100 | -0.5 |
06/07/2021 |
16.05
|
653,600 | 15.01 | 16.05 | 14.81 | 2,300 | 58,900 | -1.3 |
05/07/2021 |
15.01
|
529,700 | 14.36 | 15.01 | 14.32 | 17,300 | 80,000 | -0.6 |
02/07/2021 |
14.36
|
447,400 | 14.15 | 14.39 | 13.77 | 3,200 | 72,700 | -1.4 |
01/07/2021 |
14.15
|
372,500 | 14.01 | 14.19 | 13.77 | 43,200 | 84,000 | -0.8 |
30/06/2021 |
14.01
|
381,200 | 13.84 | 14.19 | 12.95 | 18,000 | 124,300 | -2.2 |
29/06/2021 |
13.84
|
1,509,600 | 12.95 | 13.84 | 12.05 | 18,900 | 70,000 | -1.0 |
28/06/2021 |
12.95
|
185,900 | 13.08 | 13.08 | 12.33 | 100 | 2,700 | -0.0 |
25/06/2021 |
13.08
|
101,900 | 13.22 | 13.43 | 12.95 | 300 | 1,000 | -0.0 |
24/06/2021 |
13.22
|
1,240,600 | 12.53 | 13.22 | 12.50 | 500 | 7,900 | -0.1 |
23/06/2021 |
12.53
|
151,100 | 13.29 | 13.29 | 12.53 | 1,900 | 0 | 0.0 |
22/06/2021 |
13.29
|
331,300 | 13.43 | 13.43 | 12.95 | 12,000 | 500 | 0.2 |
21/06/2021 |
13.43
|
265,200 | 13.67 | 13.67 | 13.08 | 6,300 | 500 | 0.1 |
18/06/2021 |
13.67
|
189,200 | 13.84 | 13.84 | 13.15 | 0 | 0 | 0 |
17/06/2021 |
13.84
|
801,500 | 13.84 | 13.88 | 12.88 | 0 | 30,300 | -0.6 |
16/06/2021 |
13.84
|
255,700 | 13.77 | 13.84 | 13.43 | 0 | 0 | 0 |
15/06/2021 |
13.77
|
942,100 | 13.43 | 14.12 | 12.50 | 500 | 9,200 | -0.2 |
14/06/2021 |
13.43
|
702,300 | 13.98 | 14.94 | 13.43 | 500 | 61,000 | -1.3 |
11/06/2021 |
13.98
|
912,500 | 13.08 | 13.98 | 13.50 | 0 | 98,500 | -2.0 |
10/06/2021 |
13.08
|
1,212,500 | 12.26 | 13.08 | 11.85 | 0 | 380,600 | -7.1 |
09/06/2021 |
12.26
|
96,000 | 12.33 | 12.33 | 11.74 | 0 | 94,100 | -1.6 |
08/06/2021 |
12.33
|
68,300 | 12.40 | 12.53 | 12.05 | 0 | 53,700 | -1.0 |
07/06/2021 |
12.40
|
199,000 | 12.40 | 12.67 | 12.19 | 7,000 | 188,000 | -3.2 |
04/06/2021 |
12.40
|
385,300 | 11.78 | 12.47 | 11.43 | 100 | 30,000 | -0.5 |
03/06/2021 |
11.78
|
100,200 | 11.71 | 11.85 | 10.95 | 0 | 0 | 0 |
02/06/2021 |
11.71
|
108,900 | 11.57 | 11.85 | 11.54 | 0 | 0 | 0 |
01/06/2021 |
11.57
|
87,600 | 11.64 | 11.64 | 10.92 | 0 | 0 | 0 |
31/05/2021 |
11.64
|
97,100 | 11.43 | 11.64 | 11.43 | 0 | 0 | 0 |
28/05/2021 |
11.43
|
91,900 | 11.78 | 11.91 | 11.43 | 5,100 | 0 | 0.1 |
27/05/2021 |
11.78
|
117,300 | 11.98 | 11.98 | 11.29 | 0 | 0 | 0 |
26/05/2021 |
11.98
|
150,700 | 11.64 | 12.05 | 11.64 | 0 | 0 | 0 |
25/05/2021 |
11.64
|
93,600 | 11.78 | 11.98 | 11.57 | 0 | 0 | 0 |
24/05/2021 |
11.78
|
163,600 | 11.02 | 11.78 | 11.02 | 0 | 0 | 0 |
21/05/2021 |
11.02
|
41,700 | 11.71 | 11.71 | 11.02 | 0 | 0 | 0 |
20/05/2021 |
11.71
|
104,100 | 12.40 | 12.40 | 11.71 | 400 | 0 | 0.0 |
19/05/2021 |
12.40
|
143,600 | 12.26 | 12.40 | 11.98 | 0 | 0 | 0 |
18/05/2021 |
12.26
|
187,200 | 11.64 | 12.26 | 11.33 | 0 | 3,000 | -0.0 |
17/05/2021 |
11.64
|
140,900 | 11.33 | 11.64 | 11.02 | 100 | 0 | 0.0 |
14/05/2021 |
11.33
|
266,900 | 11.02 | 11.36 | 11.02 | 0 | 0 | 0 |
13/05/2021 |
11.02
|
170,600 | 11.02 | 11.16 | 10.74 | 3,200 | 12,100 | -0.1 |
12/05/2021 |
11.02
|
332,900 | 10.67 | 11.02 | 10.05 | 0 | 0 | 0 |
11/05/2021 |
10.67
|
229,500 | 10.67 | 10.67 | 10.33 | 0 | 400 | -0.0 |
10/05/2021 |
10.67
|
227,500 | 10.67 | 10.67 | 10.33 | 500 | 0 | 0.0 |
07/05/2021 |
10.67
|
101,100 | 10.19 | 10.81 | 9.57 | 0 | 0 | 0 |
06/05/2021 |
10.19
|
165,200 | 10.95 | 10.95 | 10.19 | 0 | 0 | 0 |
05/05/2021 |
10.95
|
142,600 | 10.81 | 10.95 | 10.74 | 0 | 0 | 0 |
04/05/2021 |
10.81
|
161,100 | 10.95 | 10.95 | 10.36 | 0 | 0 | 0 |
29/04/2021 |
10.95
|
6,700 | 10.71 | 10.95 | 10.71 | 0 | 3,700 | -0.1 |
28/04/2021 |
10.71
|
171,800 | 10.81 | 10.81 | 10.67 | 0 | 0 | 0 |
27/04/2021 |
10.81
|
161,500 | 10.81 | 10.92 | 10.67 | 500 | 0 | 0.0 |
26/04/2021 |
10.81
|
25,500 | 11.33 | 11.33 | 10.78 | 0 | 0 | 0 |
23/04/2021 |
11.33
|
31,900 | 10.92 | 11.33 | 10.67 | 0 | 0 | 0 |
22/04/2021 |
10.92
|
66,100 | 11.71 | 11.71 | 10.92 | 0 | 0 | 0 |
20/04/2021 |
11.71
|
9,500 | 11.67 | 11.71 | 11.23 | 0 | 0 | 0 |