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) |
0.10 | 0.68% | 5,223,500 | -17,800 | -0.3 |
14.70
15
14.80
|
2 tháng
(2024-07-22) |
0 | 0% | 12,963,900 | -90,700 | -1.3 |
14.70
15
14.80
|
3 tháng
(2024-06-24) |
0 | 0% | 18,600,700 | -214,700 | -3.2 |
14.70
15.15
14.80
|
6 tháng
(2024-03-25) |
-0.10 | -0.67% | 47,430,300 | -65,805 | -0.9 |
14.65
15.40
14.80
|
12 tháng
(2023-09-26) |
1.10 | 8.03% | 100,748,600 | 66,695 | 1.3 |
13.45
15.50
14.80
|
24 tháng
(2022-10-03) |
-0.10 | -0.67% | 213,581,400 | 25,890 | 0.7 |
12.85
16.20
14.80
|
36 tháng
(2021-10-06) |
-1.31 | -8.14% | 363,993,200 | 18,923 | -1.3 |
12.82
19.12
14.80
|
60 tháng
(2019-10-17) |
8 | 117.68% | 738,349,710 | -492,137 | -10.4 |
6.03
25.25
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
22.14
|
1,918,100 | 23.06 | 23.15 | 21.63 | 800 | 45,200 | -1.2 |
07/07/2021 |
23.06
|
2,503,200 | 22.26 | 23.06 | 22.26 | 149,500 | 0 | 4.0 |
06/07/2021 |
22.26
|
2,700,500 | 21.59 | 22.35 | 21.55 | 115,000 | 0 | 3.0 |
05/07/2021 |
21.59
|
2,157,700 | 21.55 | 21.80 | 20.79 | 64,300 | 1,900 | 1.6 |
02/07/2021 |
21.55
|
1,297,700 | 21.51 | 21.72 | 21.38 | 22,000 | 0 | 0.6 |
01/07/2021 |
21.51
|
2,021,000 | 21.59 | 21.80 | 21.04 | 1,300 | 8,600 | -0.2 |
30/06/2021 |
21.59
|
975,800 | 21.59 | 21.76 | 21.04 | 0 | 200 | -0.0 |
29/06/2021 |
21.59
|
979,500 | 21.59 | 21.84 | 21.17 | 35,100 | 0 | 0.9 |
28/06/2021 |
21.59
|
970,600 | 21.55 | 21.63 | 21.09 | 21,700 | 0 | 0.6 |
25/06/2021 |
21.55
|
717,100 | 21.55 | 21.63 | 21.09 | 0 | 22,600 | -0.6 |
24/06/2021 |
21.55
|
867,600 | 21.84 | 22.35 | 21.55 | 0 | 38,300 | -1.0 |
23/06/2021 |
21.84
|
1,480,300 | 21.84 | 22.35 | 21.68 | 2,900 | 30,400 | -0.7 |
22/06/2021 |
21.84
|
1,751,800 | 21.42 | 22.05 | 21.04 | 7,700 | 8,500 | -0.0 |
21/06/2021 |
21.42
|
855,800 | 21.89 | 21.97 | 21.38 | 0 | 55,900 | -1.4 |
18/06/2021 |
21.89
|
1,863,200 | 21.30 | 21.89 | 20.20 | 17,500 | 7,000 | 0.3 |
17/06/2021 |
21.30
|
1,486,200 | 21.97 | 21.97 | 20.88 | 11,900 | 65,400 | -1.4 |
16/06/2021 |
21.97
|
1,051,300 | 23.48 | 23.48 | 21.93 | 14,000 | 76,900 | -1.6 |
15/06/2021 |
23.48
|
1,435,500 | 23.57 | 23.57 | 22.10 | 1,000 | 119,400 | -3.2 |
14/06/2021 |
23.57
|
1,504,100 | 24.16 | 24.16 | 22.56 | 12,400 | 96,800 | -2.3 |
11/06/2021 |
24.16
|
2,599,800 | 23.82 | 24.24 | 22.22 | 0 | 59,900 | -1.6 |
10/06/2021 |
23.82
|
2,073,900 | 24.83 | 24.83 | 23.15 | 0 | 107,000 | -3.0 |
09/06/2021 |
24.83
|
1,938,300 | 24.83 | 25 | 23.11 | 81,200 | 5,000 | 2.3 |
08/06/2021 |
24.83
|
2,573,000 | 24.03 | 24.92 | 24.07 | 48,000 | 2,000 | 1.3 |
07/06/2021 |
24.03
|
2,263,300 | 23.27 | 24.03 | 23.15 | 20,400 | 900 | 0.5 |
04/06/2021 |
23.27
|
1,229,300 | 23.78 | 23.78 | 22.14 | 18,400 | 79,400 | -1.7 |
03/06/2021 |
23.78
|
1,252,500 | 23.74 | 23.82 | 22.52 | 0 | 114,600 | -3.1 |
02/06/2021 |
23.74
|
823,300 | 25.08 | 25.17 | 23.36 | 2,600 | 7,300 | -0.1 |
01/06/2021 |
25.08
|
1,080,700 | 25 | 25.13 | 24.79 | 0 | 30,800 | -0.9 |
31/05/2021 |
25
|
1,872,800 | 25.04 | 25.08 | 24.75 | 15,200 | 1,000 | 0.4 |
28/05/2021 |
25.04
|
2,897,400 | 25.08 | 25.17 | 24.33 | 18,000 | 52,600 | -1.0 |
27/05/2021 |
25.08
|
2,175,000 | 25.25 | 25.67 | 25.08 | 11,000 | 0 | 0.3 |
26/05/2021 |
25.25
|
3,754,100 | 24.12 | 25.34 | 24.24 | 134,400 | 6,300 | 3.8 |
25/05/2021 |
24.12
|
2,602,200 | 24.12 | 24.12 | 23.15 | 1,000 | 0 | 0.0 |
24/05/2021 |
24.12
|
2,507,900 | 23.74 | 24.41 | 23.48 | 22,600 | 6,500 | 0.5 |
21/05/2021 |
23.74
|
1,834,700 | 23.27 | 24.16 | 22.64 | 4,700 | 7,000 | -0.1 |
20/05/2021 |
23.27
|
1,828,800 | 23.91 | 24.03 | 22.73 | 400 | 31,000 | -0.8 |
19/05/2021 |
23.91
|
2,520,600 | 24.33 | 24.87 | 23.57 | 19,500 | 28,200 | -0.2 |
18/05/2021 |
24.33
|
3,535,800 | 23.06 | 24.66 | 22.98 | 40,200 | 0 | 1.1 |
17/05/2021 |
23.06
|
4,042,600 | 21.68 | 23.06 | 21.25 | 33,400 | 7,700 | 0.7 |
14/05/2021 |
21.68
|
1,875,100 | 21.46 | 21.72 | 21.00 | 19,300 | 1,000 | 0.5 |
13/05/2021 |
21.46
|
2,419,700 | 20.79 | 21.93 | 20.45 | 87,200 | 1,700 | 2.2 |
12/05/2021 |
20.79
|
3,175,000 | 19.87 | 20.79 | 18.98 | 94,200 | 7,300 | 2.1 |
11/05/2021 |
19.87
|
1,666,800 | 20.16 | 20.16 | 19.53 | 18,800 | 13,700 | 0.1 |
10/05/2021 |
20.16
|
1,948,000 | 20.41 | 20.79 | 19.87 | 8,200 | 100 | 0.2 |
07/05/2021 |
20.41
|
2,412,500 | 21.42 | 21.55 | 20.41 | 36,800 | 0 | 0.9 |
06/05/2021 |
21.42
|
1,853,000 | 21.04 | 21.63 | 19.61 | 11,800 | 8,300 | 0.1 |
05/05/2021 |
21.04
|
1,624,000 | 19.70 | 21.04 | 19.70 | 23,900 | 0 | 0.6 |
04/05/2021 |
19.70
|
2,016,500 | 18.43 | 19.70 | 17.38 | 31,800 | 28,800 | 0.1 |
29/04/2021 |
18.43
|
1,648,000 | 19.02 | 19.44 | 18.43 | 26,900 | 0 | 0.6 |
28/04/2021 |
19.02
|
2,128,200 | 18.06 | 19.02 | 18.06 | 74,100 | 100 | 1.6 |
27/04/2021 |
18.06
|
1,686,100 | 17.51 | 18.06 | 17.26 | 64,200 | 0 | 1.4 |
26/04/2021 |
17.51
|
833,700 | 17.76 | 17.76 | 17.47 | 13,800 | 1,700 | 0.3 |
23/04/2021 |
17.76
|
1,190,300 | 17.76 | 17.80 | 17.47 | 27,400 | 2,400 | 0.5 |
22/04/2021 |
17.76
|
1,323,900 | 18.27 | 18.27 | 17.68 | 800 | 8,000 | -0.2 |
20/04/2021 |
18.27
|
1,344,600 | 18.18 | 18.35 | 17.63 | 11,700 | 21,300 | -0.2 |
19/04/2021 |
18.18
|
1,082,300 | 17.51 | 18.18 | 17.51 | 5,300 | 2,400 | 0.1 |
16/04/2021 |
17.51
|
1,013,300 | 16.50 | 17.63 | 17.47 | 5,600 | 14,000 | -0.2 |
15/04/2021 |
16.50
|
966,100 | 15.45 | 16.50 | 15.99 | 3,400 | 500 | 0.1 |
14/04/2021 |
15.45
|
513,100 | 14.44 | 15.45 | 14.90 | 17,500 | 0 | 0.3 |
13/04/2021 |
14.44
|
710,000 | 13.55 | 14.48 | 13.47 | 0 | 5,000 | -0.1 |
12/04/2021 |
13.55
|
327,800 | 13.09 | 13.97 | 13.09 | 0 | 1,500 | -0.0 |
09/04/2021 |
13.09
|
374,800 | 13.13 | 13.22 | 13.05 | 0 | 2,500 | -0.0 |
08/04/2021 |
13.13
|
457,800 | 13.13 | 13.38 | 13.01 | 0 | 8,200 | -0.1 |
07/04/2021 |
13.13
|
266,400 | 12.67 | 13.22 | 12.67 | 0 | 7,400 | -0.1 |
06/04/2021 |
12.67
|
103,100 | 12.63 | 12.96 | 12.63 | 0 | 4,900 | -0.1 |
05/04/2021 |
12.63
|
143,500 | 12.50 | 12.88 | 12.50 | 4,800 | 3,100 | 0.0 |
02/04/2021 |
12.50
|
136,800 | 12.37 | 12.79 | 12.37 | 0 | 4,700 | -0.1 |
01/04/2021 |
12.37
|
107,400 | 12.29 | 12.63 | 12.29 | 0 | 5,600 | -0.1 |
31/03/2021 |
12.29
|
244,600 | 12.63 | 12.96 | 12.29 | 0 | 1,400 | -0.0 |
30/03/2021 |
12.63
|
249,000 | 12.25 | 13.09 | 11.78 | 0 | 1,300 | -0.0 |
29/03/2021 |
12.25
|
91,200 | 11.45 | 12.25 | 11.78 | 0 | 400 | -0.0 |
26/03/2021 |
11.45
|
628,700 | 11.36 | 12.12 | 10.94 | 0 | 2,000 | -0.0 |
25/03/2021 |
11.36
|
133,900 | 11.95 | 12.25 | 11.36 | 0 | 12,700 | -0.2 |
24/03/2021 |
11.95
|
346,800 | 12.79 | 13.22 | 11.95 | 0 | 2,300 | -0.0 |
23/03/2021 |
12.79
|
180,600 | 12.88 | 13.76 | 12.63 | 0 | 2,900 | -0.0 |
22/03/2021 |
12.88
|
254,100 | 13.38 | 13.38 | 12.46 | 600 | 5,800 | -0.1 |
19/03/2021 |
13.38
|
722,900 | 13.43 | 14.35 | 13.05 | 600 | 6,400 | -0.1 |
18/03/2021 |
13.43
|
40,500 | 12.58 | 13.43 | 13.43 | 0 | 100 | -0.0 |
17/03/2021 |
12.58
|
95,800 | 11.78 | 12.58 | 12.58 | 0 | 0 | 0 |
16/03/2021 |
11.78
|
204,000 | 11.03 | 11.78 | 11.78 | 0 | 0 | 0 |
15/03/2021 |
11.03
|
48,100 | 10.31 | 11.03 | 11.03 | 0 | 0 | 0 |
12/03/2021 |
10.31
|
282,800 | 9.64 | 10.31 | 9.64 | 0 | 6,500 | -0.1 |
11/03/2021 |
9.64
|
299,400 | 10.10 | 10.10 | 9.60 | 300 | 16,500 | -0.2 |
10/03/2021 |
10.10
|
216,200 | 10.77 | 10.77 | 10.10 | 6,800 | 7,300 | -0.0 |
09/03/2021 |
10.77
|
69,300 | 10.86 | 10.90 | 10.61 | 2,900 | 0 | 0.0 |
08/03/2021 |
10.86
|
697,000 | 11.20 | 11.28 | 10.86 | 5,400 | 200 | 0.1 |
05/03/2021 |
11.20
|
674,000 | 10.52 | 11.20 | 10.27 | 11,900 | 1,200 | 0.1 |
04/03/2021 |
10.52
|
488,900 | 9.89 | 10.56 | 10.10 | 13,200 | 0 | 0.2 |
03/03/2021 |
9.89
|
496,700 | 9.26 | 9.89 | 9.26 | 3,700 | 0 | 0.0 |
02/03/2021 |
9.26
|
720,800 | 9.09 | 9.51 | 9.09 | 18,200 | 0 | 0.2 |
01/03/2021 |
9.09
|
663,000 | 9.09 | 9.26 | 8.96 | 8,300 | 0 | 0.1 |
26/02/2021 |
9.09
|
680,400 | 9.30 | 9.30 | 9.09 | 15,700 | 0 | 0.2 |
25/02/2021 |
9.30
|
606,100 | 9.26 | 9.43 | 9.22 | 15,100 | 0 | 0.2 |
24/02/2021 |
9.26
|
679,700 | 9.43 | 9.51 | 9.18 | 2,200 | 0 | 0.0 |
23/02/2021 |
9.43
|
570,800 | 9.30 | 9.68 | 9.18 | 26,400 | 0 | 0.3 |
22/02/2021 |
9.30
|
701,100 | 8.71 | 9.30 | 8.71 | 10,800 | 5,000 | 0.1 |
19/02/2021 |
8.71
|
794,800 | 8.46 | 8.84 | 8.46 | 37,600 | 56,900 | -0.2 |
18/02/2021 |
8.46
|
415,500 | 8.25 | 8.75 | 8.25 | 13,800 | 3,000 | 0.1 |
17/02/2021 |
8.25
|
700,500 | 8.25 | 8.33 | 8.25 | 600 | 400 | 0.0 |
09/02/2021 |
8.25
|
619,600 | 8.25 | 8.25 | 7.93 | 0 | 9,500 | -0.1 |