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) |
0.55 | 1.57% | 1,695,700 | 20,014 | 0.7 |
34.70
35.80
35.55
|
2 tháng
(2024-07-22) |
4.91 | 16.04% | 4,074,800 | 56,814 | 2.0 |
30.27
35.80
35.55
|
3 tháng
(2024-06-21) |
4.73 | 15.35% | 5,658,700 | 62,514 | 2.2 |
30.27
35.80
35.55
|
6 tháng
(2024-03-25) |
4.78 | 15.52% | 10,437,200 | 67,506 | 2.4 |
28.36
35.80
35.55
|
12 tháng
(2023-09-25) |
7.32 | 25.93% | 28,977,400 | -30,794 | -0.4 |
23.09
35.80
35.55
|
24 tháng
(2022-09-30) |
14.61 | 69.74% | 53,030,800 | 55,308 | 1.2 |
18.72
35.80
35.55
|
36 tháng
(2021-10-05) |
17.48 | 96.78% | 64,749,000 | -17,060 | -0.0 |
14.95
35.80
35.55
|
60 tháng
(2019-10-16) |
26.43 | 289.71% | 106,375,820 | 78,210 | 2.7 |
7.74
35.80
35.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
16.97
|
41,200 | 16.78 | 16.97 | 16.72 | 0 | 0 | 0 |
06/07/2021 |
16.78
|
44,900 | 16.84 | 16.84 | 16.78 | 0 | 0 | 0 |
05/07/2021 |
16.84
|
43,200 | 16.78 | 16.97 | 16.66 | 0 | 0 | 0 |
02/07/2021 |
16.78
|
41,700 | 16.84 | 16.84 | 16.66 | 0 | 0 | 0 |
01/07/2021 |
16.84
|
41,300 | 16.72 | 16.84 | 16.72 | 0 | 0 | 0 |
30/06/2021 |
16.72
|
42,000 | 16.84 | 16.84 | 15.98 | 0 | 0 | 0 |
29/06/2021 |
16.84
|
42,600 | 16.90 | 16.90 | 16.66 | 0 | 0 | 0 |
28/06/2021 |
16.90
|
26,000 | 16.90 | 16.90 | 16.72 | 0 | 0 | 0 |
25/06/2021 |
16.90
|
5,700 | 16.59 | 17.28 | 16.66 | 0 | 0 | 0 |
24/06/2021 |
16.59
|
9,900 | 16.59 | 17.09 | 16.53 | 0 | 0 | 0 |
23/06/2021 |
16.59
|
8,400 | 16.13 | 16.97 | 16.10 | 0 | 0 | 0 |
22/06/2021 |
16.13
|
143,800 | 16.90 | 16.90 | 16.13 | 0 | 100 | -0.0 |
21/06/2021 |
16.90
|
153,700 | 16.94 | 16.94 | 16.78 | 0 | 300 | -0.0 |
18/06/2021 |
16.94
|
152,600 | 17.03 | 17.09 | 16.94 | 0 | 0 | 0 |
17/06/2021 |
17.03
|
154,100 | 16.78 | 17.52 | 17.03 | 0 | 600 | -0.0 |
16/06/2021 |
16.78
|
154,900 | 16.72 | 16.78 | 16.72 | 0 | 0 | 0 |
15/06/2021 |
16.72
|
156,900 | 16.59 | 16.72 | 16.66 | 0 | 0 | 0 |
14/06/2021 |
16.59
|
159,000 | 16.59 | 16.72 | 16.59 | 1,000 | 0 | 0.0 |
11/06/2021 |
16.59
|
147,100 | 16.66 | 16.72 | 16.59 | 0 | 0 | 0 |
10/06/2021 |
16.66
|
92,800 | 16.59 | 16.66 | 16.66 | 0 | 0 | 0 |
09/06/2021 |
16.59
|
148,000 | 16.72 | 16.72 | 16.59 | 0 | 0 | 0 |
08/06/2021 |
16.72
|
100,300 | 16.66 | 16.78 | 16.72 | 0 | 0 | 0 |
07/06/2021 |
16.66
|
100,400 | 16.66 | 16.78 | 16.66 | 0 | 0 | 0 |
04/06/2021 |
16.66
|
110,900 | 16.72 | 16.84 | 16.53 | 0 | 0 | 0 |
03/06/2021 |
16.72
|
102,200 | 16.72 | 16.78 | 16.59 | 0 | 0 | 0 |
02/06/2021 |
16.72
|
117,600 | 16.72 | 16.78 | 16.72 | 0 | 0 | 0 |
01/06/2021 |
16.72
|
71,400 | 16.78 | 16.78 | 16.72 | 0 | 0 | 0 |
31/05/2021 |
16.78
|
120,100 | 16.90 | 16.90 | 16.66 | 0 | 0 | 0 |
28/05/2021 |
16.90
|
326,700 | 16.78 | 17.83 | 16.66 | 0 | 0 | 0 |
27/05/2021 |
16.78
|
6,600 | 16.66 | 16.84 | 16.72 | 0 | 0 | 0 |
26/05/2021 |
16.66
|
125,000 | 16.72 | 16.72 | 15.85 | 0 | 0 | 0 |
25/05/2021 |
16.72
|
256,000 | 16.78 | 16.84 | 16.72 | 0 | 0 | 0 |
24/05/2021 |
16.78
|
120,800 | 16.72 | 16.78 | 16.72 | 100 | 0 | 0.0 |
21/05/2021 |
16.72
|
129,300 | 16.78 | 16.78 | 15.64 | 0 | 0 | 0 |
20/05/2021 |
16.78
|
108,400 | 16.78 | 16.78 | 16.72 | 0 | 0 | 0 |
19/05/2021 |
16.78
|
115,200 | 16.84 | 16.84 | 16.72 | 0 | 0 | 0 |
18/05/2021 |
16.84
|
117,600 | 16.66 | 16.84 | 16.72 | 0 | 0 | 0 |
17/05/2021 |
16.66
|
124,800 | 16.72 | 16.72 | 16.66 | 200 | 0 | 0.0 |
14/05/2021 |
16.72
|
122,500 | 16.84 | 16.84 | 16.72 | 0 | 0 | 0 |
13/05/2021 |
16.84
|
119,600 | 16.72 | 16.90 | 16.72 | 0 | 0 | 0 |
12/05/2021 |
16.72
|
119,200 | 17.03 | 17.03 | 16.59 | 0 | 0 | 0 |
11/05/2021 |
17.03
|
119,800 | 17.28 | 17.28 | 17.03 | 0 | 0 | 0 |
10/05/2021 |
17.28
|
118,600 | 17.52 | 17.52 | 16.78 | 0 | 0 | 0 |
07/05/2021 |
17.52
|
95,100 | 17.71 | 17.71 | 16.72 | 0 | 0 | 0 |
06/05/2021 |
17.71
|
116,800 | 18.14 | 18.14 | 17.59 | 0 | 0 | 0 |
05/05/2021 |
18.14
|
105,100 | 17.40 | 18.51 | 18.14 | 0 | 0 | 0 |
04/05/2021 |
17.40
|
87,600 | 16.81 | 17.40 | 16.59 | 0 | 800 | -0.0 |
29/04/2021 |
16.81
|
113,500 | 16.72 | 16.90 | 15.79 | 0 | 100 | -0.0 |
28/04/2021 |
16.72
|
89,700 | 16.94 | 16.94 | 16.72 | 0 | 0 | 0 |
27/04/2021 |
16.94
|
93,600 | 16.97 | 16.97 | 16.94 | 0 | 0 | 0 |
26/04/2021 |
16.97
|
78,500 | 16.87 | 17.03 | 16.87 | 0 | 3,000 | -0.1 |
23/04/2021 |
16.87
|
120,600 | 16.90 | 16.97 | 16.78 | 100 | 0 | 0.0 |
22/04/2021 |
16.90
|
74,400 | 16.84 | 17.21 | 16.78 | 100 | 0 | 0.0 |
20/04/2021 |
16.84
|
194,300 | 16.84 | 16.97 | 16.66 | 600 | 0 | 0.0 |
19/04/2021 |
16.84
|
198,000 | 16.81 | 16.90 | 16.72 | 0 | 0 | 0 |
16/04/2021 |
16.81
|
191,800 | 16.84 | 16.97 | 16.81 | 100 | 0 | 0.0 |
15/04/2021 |
16.84
|
194,100 | 16.78 | 16.90 | 16.78 | 0 | 0 | 0 |
14/04/2021 |
16.78
|
195,200 | 16.78 | 16.84 | 16.72 | 0 | 0 | 0 |
13/04/2021 |
16.78
|
192,600 | 16.84 | 16.84 | 16.69 | 0 | 0 | 0 |
12/04/2021 |
16.84
|
195,100 | 16.97 | 16.97 | 16.72 | 0 | 0 | 0 |
09/04/2021 |
16.97
|
185,800 | 16.97 | 16.97 | 16.72 | 0 | 0 | 0 |
08/04/2021 |
16.97
|
186,900 | 16.90 | 16.97 | 16.72 | 0 | 0 | 0 |
07/04/2021 |
16.90
|
191,800 | 16.97 | 16.97 | 16.72 | 0 | 500 | -0.0 |
06/04/2021 |
16.97
|
186,200 | 17.03 | 17.03 | 16.72 | 0 | 0 | 0 |
05/04/2021 |
17.03
|
184,800 | 17.28 | 17.28 | 16.72 | 0 | 0 | 0 |
02/04/2021 |
17.28
|
174,900 | 17.34 | 17.34 | 16.90 | 0 | 0 | 0 |
01/04/2021 |
17.34
|
172,000 | 17.28 | 17.34 | 16.90 | 0 | 0 | 0 |
31/03/2021 |
17.28
|
185,700 | 17.28 | 17.28 | 16.97 | 0 | 0 | 0 |
30/03/2021 |
17.28
|
194,100 | 18.20 | 18.20 | 17.28 | 0 | 0 | 0 |
29/03/2021 |
18.20
|
159,600 | 18.51 | 18.51 | 17.71 | 0 | 0 | 0 |
26/03/2021 |
18.51
|
150,800 | 18.58 | 18.58 | 17.28 | 0 | 0 | 0 |
25/03/2021 |
18.58
|
126,300 | 18.14 | 18.89 | 17.40 | 0 | 0 | 0 |
24/03/2021 |
18.14
|
90,500 | 18.20 | 18.58 | 18.02 | 0 | 0 | 0 |
23/03/2021 |
18.20
|
92,300 | 17.96 | 18.27 | 17.96 | 0 | 0 | 0 |
22/03/2021 |
17.96
|
108,500 | 17.59 | 17.96 | 17.65 | 0 | 500 | -0.0 |
19/03/2021 |
17.59
|
107,300 | 17.34 | 17.65 | 17.28 | 0 | 0 | 0 |
18/03/2021 |
17.34
|
100,400 | 17.28 | 17.34 | 17.21 | 0 | 0 | 0 |
17/03/2021 |
17.28
|
127,700 | 16.97 | 17.28 | 16.78 | 1,000 | 0 | 0.0 |
16/03/2021 |
16.97
|
107,400 | 16.90 | 17.46 | 16.90 | 0 | 0 | 0 |
15/03/2021 |
16.90
|
110,000 | 16.66 | 16.97 | 16.90 | 0 | 0 | 0 |
12/03/2021 |
16.66
|
110,400 | 16.84 | 17.15 | 16.66 | 0 | 0 | 0 |
11/03/2021 |
16.84
|
134,700 | 16.78 | 16.97 | 16.78 | 500 | 0 | 0.0 |
10/03/2021 |
16.78
|
120,600 | 16.72 | 16.90 | 16.47 | 0 | 0 | 0 |
09/03/2021 |
16.72
|
107,000 | 16.66 | 16.72 | 16.47 | 0 | 0 | 0 |
08/03/2021 |
16.66
|
125,800 | 16.10 | 16.66 | 16.10 | 0 | 0 | 0 |
05/03/2021 |
16.10
|
117,500 | 16.04 | 16.10 | 15.79 | 0 | 0 | 0 |
04/03/2021 |
16.04
|
110,600 | 16.10 | 16.10 | 15.98 | 0 | 0 | 0 |
03/03/2021 |
16.10
|
113,900 | 15.98 | 16.10 | 15.85 | 0 | 0 | 0 |
02/03/2021 |
15.98
|
104,900 | 15.98 | 16.10 | 15.79 | 0 | 0 | 0 |
01/03/2021 |
15.98
|
104,300 | 15.79 | 15.98 | 15.67 | 0 | 0 | 0 |
26/02/2021 |
15.79
|
95,200 | 15.60 | 15.79 | 15.60 | 0 | 0 | 0 |
25/02/2021 |
15.60
|
99,100 | 15.79 | 15.79 | 15.54 | 0 | 0 | 0 |
24/02/2021 |
15.79
|
101,100 | 15.79 | 16.10 | 15.73 | 0 | 0 | 0 |
23/02/2021 |
15.79
|
110,200 | 15.85 | 15.85 | 15.60 | 0 | 0 | 0 |
22/02/2021 |
15.85
|
138,200 | 16.84 | 16.84 | 15.85 | 800 | 0 | 0.0 |
19/02/2021 |
16.84
|
161,200 | 15.79 | 16.84 | 15.67 | 0 | 0 | 0 |
18/02/2021 |
15.79
|
146,200 | 15.60 | 15.85 | 15.48 | 0 | 1,000 | -0.0 |
17/02/2021 |
15.60
|
146,500 | 15.48 | 15.79 | 15.48 | 0 | 0 | 0 |
09/02/2021 |
15.48
|
134,500 | 15.79 | 15.85 | 14.74 | 0 | 1,200 | -0.0 |
08/02/2021 |
15.79
|
136,000 | 15.67 | 15.79 | 15.48 | 0 | 0 | 0 |