Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.48 | -18.26% | 54,452,100 | 618,307 | 10.5 |
15.05
20.06
15.60
|
2 tháng
(2024-07-22) |
-3.09 | -16.52% | 105,557,200 | 826,707 | 15.1 |
15.05
20.06
15.60
|
3 tháng
(2024-06-20) |
-4.94 | -24.06% | 175,859,400 | 303,307 | 4.4 |
15.05
20.98
15.60
|
6 tháng
(2024-03-22) |
-4.15 | -21% | 292,396,200 | 1,187,265 | 25.2 |
15.05
20.98
15.60
|
12 tháng
(2023-09-25) |
-7.37 | -32.09% | 456,056,000 | -1,860,043 | -45.9 |
15.05
23.19
15.60
|
24 tháng
(2022-09-29) |
-7.98 | -33.84% | 701,214,700 | -2,064,229 | -51.7 |
15.05
26.86
15.60
|
36 tháng
(2021-10-04) |
-4.76 | -23.39% | 1,180,490,700 | 1,370,058 | 80.3 |
15.05
27.43
15.60
|
60 tháng
(2021-03-24) |
5.11 | 48.73% | 1,475,116,000 | 1,387,958 | 80.9 |
10.49
27.43
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
21.81
|
3,388,500 | 21.71 | 21.86 | 20.82 | 0 | 0 | 0 |
06/07/2021 |
21.71
|
3,177,800 | 21.97 | 22.04 | 20.98 | 0 | 0 | 0 |
05/07/2021 |
21.97
|
2,506,700 | 22.07 | 22.07 | 21.34 | 0 | 0 | 0 |
02/07/2021 |
22.07
|
3,294,900 | 21.26 | 22.07 | 20.80 | 0 | 0 | 0 |
01/07/2021 |
21.26
|
2,349,400 | 21.42 | 21.45 | 20.46 | 0 | 0 | 0 |
30/06/2021 |
21.42
|
2,195,300 | 21.32 | 21.52 | 20.56 | 0 | 0 | 0 |
29/06/2021 |
21.32
|
2,099,600 | 21.24 | 21.34 | 21.19 | 0 | 0 | 0 |
28/06/2021 |
21.24
|
2,093,400 | 20.87 | 21.34 | 20.04 | 0 | 0 | 0 |
25/06/2021 |
20.87
|
2,106,000 | 20.69 | 20.87 | 20.30 | 0 | 0 | 0 |
24/06/2021 |
20.69
|
2,276,400 | 20.67 | 20.74 | 20.30 | 0 | 0 | 0 |
23/06/2021 |
20.67
|
2,069,900 | 20.85 | 20.85 | 20.33 | 0 | 0 | 0 |
22/06/2021 |
20.85
|
2,389,900 | 20.82 | 20.87 | 20.25 | 0 | 0 | 0 |
21/06/2021 |
20.82
|
2,216,300 | 21.00 | 21.00 | 20.30 | 0 | 0 | 0 |
18/06/2021 |
21.00
|
2,734,900 | 20.67 | 21.06 | 19.26 | 0 | 0 | 0 |
17/06/2021 |
20.67
|
1,823,600 | 20.72 | 20.72 | 19.47 | 0 | 0 | 0 |
16/06/2021 |
20.72
|
1,489,700 | 21.50 | 21.50 | 20.09 | 0 | 0 | 0 |
15/06/2021 |
21.50
|
2,466,800 | 22.38 | 22.38 | 20.87 | 0 | 0 | 0 |
14/06/2021 |
22.38
|
2,782,100 | 22.33 | 22.38 | 21.34 | 0 | 0 | 0 |
11/06/2021 |
22.33
|
2,589,300 | 21.50 | 22.33 | 20.56 | 0 | 0 | 0 |
10/06/2021 |
21.50
|
3,337,900 | 20.93 | 22.17 | 19.52 | 0 | 0 | 0 |
09/06/2021 |
20.93
|
2,641,700 | 22.38 | 22.49 | 20.90 | 0 | 0 | 0 |
08/06/2021 |
22.38
|
2,450,000 | 22.64 | 22.64 | 21.13 | 0 | 0 | 0 |
07/06/2021 |
22.64
|
1,594,600 | 23.68 | 23.68 | 22.07 | 0 | 0 | 0 |
04/06/2021 |
23.68
|
4,445,100 | 22.38 | 23.68 | 20.87 | 0 | 0 | 0 |
03/06/2021 |
22.38
|
2,794,400 | 21.60 | 22.38 | 20.33 | 0 | 0 | 0 |
02/06/2021 |
21.60
|
1,816,900 | 21.29 | 21.60 | 20.25 | 0 | 0 | 0 |
01/06/2021 |
21.29
|
1,733,600 | 21.24 | 21.81 | 20.30 | 0 | 0 | 0 |
31/05/2021 |
21.24
|
1,832,500 | 20.30 | 21.24 | 19.78 | 0 | 0 | 0 |
28/05/2021 |
20.30
|
2,006,200 | 19.29 | 20.30 | 18.48 | 0 | 0 | 0 |
27/05/2021 |
19.29
|
2,077,400 | 19.36 | 19.44 | 18.24 | 0 | 0 | 0 |
26/05/2021 |
19.36
|
2,720,400 | 18.14 | 19.36 | 17.44 | 0 | 0 | 0 |
25/05/2021 |
18.14
|
3,725,900 | 16.97 | 18.14 | 15.88 | 0 | 0 | 0 |
24/05/2021 |
16.97
|
2,716,700 | 16.66 | 16.97 | 15.88 | 0 | 0 | 0 |
21/05/2021 |
16.66
|
4,272,700 | 16.53 | 16.66 | 15.80 | 0 | 0 | 0 |
20/05/2021 |
16.53
|
4,030,600 | 16.53 | 16.63 | 15.41 | 0 | 0 | 0 |
19/05/2021 |
16.53
|
3,510,600 | 16.40 | 16.63 | 15.36 | 0 | 0 | 0 |
18/05/2021 |
16.40
|
3,096,400 | 16.37 | 16.71 | 16.34 | 0 | 0 | 0 |
17/05/2021 |
16.37
|
3,145,000 | 15.75 | 16.66 | 15.77 | 0 | 0 | 0 |
14/05/2021 |
15.75
|
3,100,400 | 14.73 | 15.75 | 14.31 | 0 | 0 | 0 |
13/05/2021 |
14.73
|
2,069,300 | 14.58 | 14.84 | 14.11 | 0 | 0 | 0 |
12/05/2021 |
14.58
|
1,429,600 | 14.58 | 14.58 | 14.42 | 0 | 0 | 0 |
11/05/2021 |
14.58
|
942,400 | 14.58 | 14.73 | 14.42 | 0 | 0 | 0 |
10/05/2021 |
14.58
|
1,638,300 | 14.31 | 14.58 | 14.05 | 0 | 0 | 0 |
07/05/2021 |
14.31
|
1,122,000 | 14.24 | 14.42 | 14.05 | 0 | 0 | 0 |
06/05/2021 |
14.24
|
1,078,900 | 13.77 | 14.73 | 13.69 | 0 | 0 | 0 |
05/05/2021 |
13.77
|
647,500 | 13.74 | 13.79 | 13.59 | 0 | 0 | 0 |
04/05/2021 |
13.74
|
1,055,500 | 13.98 | 13.98 | 13.56 | 0 | 0 | 0 |
29/04/2021 |
13.98
|
1,199,900 | 13.95 | 14.03 | 13.59 | 0 | 0 | 0 |
28/04/2021 |
13.95
|
846,500 | 14.00 | 14.03 | 13.53 | 0 | 0 | 0 |
27/04/2021 |
14.00
|
705,300 | 13.95 | 14.00 | 13.07 | 0 | 0 | 0 |
26/04/2021 |
13.95
|
578,000 | 13.59 | 14.16 | 13.72 | 0 | 0 | 0 |
23/04/2021 |
13.59
|
853,900 | 14.31 | 14.31 | 13.59 | 0 | 0 | 0 |
22/04/2021 |
14.31
|
729,000 | 14.31 | 14.31 | 13.95 | 0 | 0 | 0 |
20/04/2021 |
14.31
|
1,465,400 | 14.31 | 14.37 | 14.26 | 0 | 0 | 0 |
19/04/2021 |
14.31
|
886,900 | 14.21 | 14.31 | 14.11 | 0 | 0 | 0 |
16/04/2021 |
14.21
|
574,400 | 14.05 | 14.21 | 13.79 | 0 | 0 | 0 |
15/04/2021 |
14.05
|
1,409,400 | 13.95 | 14.05 | 13.27 | 0 | 0 | 0 |
14/04/2021 |
13.95
|
579,800 | 14.21 | 14.21 | 13.95 | 0 | 0 | 0 |
13/04/2021 |
14.21
|
433,600 | 14.42 | 14.42 | 14.11 | 0 | 0 | 0 |
12/04/2021 |
14.42
|
846,900 | 14.42 | 14.42 | 14.05 | 0 | 0 | 0 |
09/04/2021 |
14.42
|
955,900 | 14.37 | 14.42 | 14.05 | 0 | 0 | 0 |
08/04/2021 |
14.37
|
911,300 | 14.58 | 14.58 | 14.31 | 0 | 0 | 0 |
07/04/2021 |
14.58
|
1,208,100 | 14.58 | 14.58 | 14.31 | 0 | 0 | 0 |
06/04/2021 |
14.58
|
1,881,700 | 14.63 | 14.63 | 14.21 | 0 | 0 | 0 |
05/04/2021 |
14.63
|
1,564,100 | 14.71 | 14.71 | 14.26 | 0 | 0 | 0 |
02/04/2021 |
14.71
|
2,990,700 | 14.68 | 14.71 | 14.42 | 0 | 0 | 0 |
01/04/2021 |
14.68
|
3,793,500 | 14.65 | 14.68 | 14.11 | 0 | 0 | 0 |
31/03/2021 |
14.65
|
4,138,700 | 13.72 | 14.65 | 14.16 | 0 | 0 | 0 |
30/03/2021 |
13.72
|
1,896,300 | 12.83 | 13.72 | 13.66 | 0 | 0 | 0 |
29/03/2021 |
12.83
|
3,992,200 | 12.00 | 12.83 | 12.49 | 0 | 0 | 0 |
26/03/2021 |
12.00
|
1,078,500 | 11.22 | 12.00 | 12.00 | 0 | 0 | 0 |
25/03/2021 |
11.22
|
1,464,100 | 10.49 | 11.22 | 11.22 | 0 | 0 | 0 |
24/03/2021 |
10.49
|
6,007,500 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |