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) |
0.71 | 3.39% | 17,362,900 | 691,062 | 16.2 |
20.66
23.13
21.60
|
2 tháng
(2024-07-22) |
-0.78 | -3.50% | 36,717,500 | 671,034 | 15.0 |
20.05
23.13
21.60
|
3 tháng
(2024-06-21) |
-3.11 | -12.60% | 71,295,300 | 9,440,309 | 265.4 |
20.05
26.58
21.60
|
6 tháng
(2024-03-25) |
0.52 | 2.48% | 106,595,800 | 7,637,256 | 228.6 |
18.51
26.58
21.60
|
12 tháng
(2023-09-25) |
2.62 | 13.82% | 144,765,700 | 3,163,997 | 134.0 |
16.14
26.58
21.60
|
24 tháng
(2022-09-30) |
-0.56 | -2.54% | 185,230,200 | 9,387,471 | 321.5 |
14.70
26.58
21.60
|
36 tháng
(2021-10-05) |
2.88 | 15.38% | 336,235,400 | 23,223,566 | 948.1 |
14.70
33.37
21.60
|
60 tháng
(2021-01-08) |
5.78 | 36.57% | 413,176,000 | 25,023,566 | 1,019.4 |
11.34
33.37
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
12.96
|
539,900 | 13.14 | 13.14 | 12.77 | 0 | 0 | 0 |
06/07/2021 |
13.14
|
514,100 | 13.42 | 13.49 | 13.14 | 0 | 0 | 0 |
05/07/2021 |
13.42
|
642,300 | 13.51 | 13.79 | 13.28 | 0 | 0 | 0 |
02/07/2021 |
13.51
|
470,800 | 13.46 | 13.51 | 13.23 | 0 | 0 | 0 |
01/07/2021 |
13.46
|
520,400 | 13.63 | 13.65 | 13.42 | 0 | 0 | 0 |
30/06/2021 |
13.63
|
579,700 | 13.49 | 13.83 | 13.40 | 0 | 0 | 0 |
29/06/2021 |
13.49
|
414,500 | 13.60 | 13.60 | 13.14 | 0 | 0 | 0 |
28/06/2021 |
13.60
|
539,300 | 13.07 | 13.74 | 13.07 | 0 | 0 | 0 |
25/06/2021 |
13.07
|
292,800 | 12.87 | 13.14 | 12.77 | 0 | 0 | 0 |
24/06/2021 |
12.87
|
36,000 | 12.87 | 12.91 | 12.73 | 0 | 0 | 0 |
23/06/2021 |
12.87
|
115,700 | 12.89 | 12.96 | 12.77 | 0 | 0 | 0 |
22/06/2021 |
12.89
|
146,300 | 12.96 | 12.96 | 12.77 | 0 | 0 | 0 |
21/06/2021 |
12.96
|
143,200 | 12.98 | 13.23 | 12.91 | 0 | 0 | 0 |
18/06/2021 |
12.98
|
211,800 | 12.98 | 13.10 | 12.91 | 0 | 0 | 0 |
17/06/2021 |
12.98
|
182,000 | 13.00 | 13.00 | 12.87 | 0 | 0 | 0 |
16/06/2021 |
13.00
|
153,100 | 13.10 | 13.14 | 12.98 | 0 | 0 | 0 |
15/06/2021 |
13.10
|
145,200 | 13.14 | 13.35 | 13.10 | 0 | 0 | 0 |
14/06/2021 |
13.14
|
255,300 | 13.19 | 13.28 | 13.10 | 0 | 0 | 0 |
11/06/2021 |
13.19
|
362,200 | 13.23 | 13.35 | 12.93 | 0 | 0 | 0 |
10/06/2021 |
13.23
|
206,900 | 13.37 | 13.37 | 12.96 | 0 | 0 | 0 |
09/06/2021 |
13.37
|
182,800 | 12.82 | 13.37 | 12.68 | 0 | 0 | 0 |
08/06/2021 |
12.82
|
230,100 | 13.03 | 13.16 | 12.82 | 0 | 0 | 0 |
07/06/2021 |
13.03
|
244,000 | 13.16 | 13.37 | 12.82 | 0 | 0 | 0 |
04/06/2021 |
13.16
|
344,400 | 13.14 | 13.37 | 12.91 | 0 | 0 | 0 |
03/06/2021 |
13.14
|
223,400 | 13.14 | 13.83 | 12.91 | 0 | 0 | 0 |
02/06/2021 |
13.14
|
292,700 | 13.30 | 13.30 | 12.91 | 0 | 0 | 0 |
01/06/2021 |
13.30
|
220,800 | 13.51 | 13.56 | 13.19 | 0 | 0 | 0 |
31/05/2021 |
13.51
|
492,900 | 13.46 | 14.02 | 13.51 | 0 | 0 | 0 |
28/05/2021 |
13.46
|
553,800 | 12.96 | 13.51 | 12.96 | 0 | 0 | 0 |
27/05/2021 |
12.96
|
276,700 | 13.10 | 13.40 | 12.91 | 0 | 0 | 0 |
26/05/2021 |
13.10
|
330,000 | 13.28 | 13.79 | 13.05 | 0 | 0 | 0 |
25/05/2021 |
13.28
|
238,600 | 12.43 | 13.28 | 12.45 | 0 | 0 | 0 |
24/05/2021 |
12.43
|
149,500 | 11.92 | 12.59 | 11.92 | 0 | 0 | 0 |
21/05/2021 |
11.92
|
85,300 | 11.94 | 11.94 | 11.76 | 0 | 0 | 0 |
20/05/2021 |
11.94
|
87,500 | 12.15 | 12.15 | 11.90 | 0 | 0 | 0 |
19/05/2021 |
12.15
|
39,800 | 12.15 | 12.17 | 12.04 | 0 | 0 | 0 |
18/05/2021 |
12.15
|
43,700 | 12.27 | 12.27 | 12.13 | 0 | 0 | 0 |
17/05/2021 |
12.27
|
38,700 | 12.27 | 12.63 | 12.17 | 0 | 0 | 0 |
14/05/2021 |
12.27
|
73,600 | 12.38 | 12.63 | 12.27 | 0 | 0 | 0 |
13/05/2021 |
12.38
|
116,900 | 12.31 | 12.73 | 12.22 | 0 | 0 | 0 |
12/05/2021 |
12.31
|
149,400 | 12.20 | 12.40 | 12.17 | 0 | 0 | 0 |
11/05/2021 |
12.20
|
116,900 | 12.13 | 12.31 | 12.08 | 0 | 0 | 0 |
10/05/2021 |
12.13
|
110,800 | 12.08 | 12.20 | 12.04 | 0 | 0 | 0 |
07/05/2021 |
12.08
|
158,100 | 12.13 | 12.22 | 11.99 | 0 | 0 | 0 |
06/05/2021 |
12.13
|
173,100 | 12.15 | 12.22 | 11.92 | 0 | 0 | 0 |
05/05/2021 |
12.15
|
190,500 | 12.20 | 12.33 | 12.13 | 0 | 0 | 0 |
04/05/2021 |
12.20
|
176,900 | 12.33 | 12.33 | 11.67 | 0 | 0 | 0 |
29/04/2021 |
12.33
|
96,700 | 12.22 | 12.38 | 12.22 | 0 | 0 | 0 |
28/04/2021 |
12.22
|
88,100 | 12.45 | 12.45 | 12.17 | 0 | 0 | 0 |
27/04/2021 |
12.45
|
92,700 | 12.54 | 12.54 | 12.22 | 0 | 0 | 0 |
26/04/2021 |
12.54
|
110,300 | 12.82 | 12.87 | 12.45 | 0 | 0 | 0 |
23/04/2021 |
12.82
|
80,200 | 12.73 | 13.05 | 12.73 | 0 | 0 | 0 |
22/04/2021 |
12.73
|
128,000 | 13.14 | 13.14 | 12.24 | 0 | 0 | 0 |
20/04/2021 |
13.14
|
90,100 | 13.10 | 13.19 | 12.98 | 0 | 0 | 0 |
19/04/2021 |
13.10
|
104,600 | 13.33 | 13.33 | 13.00 | 0 | 0 | 0 |
16/04/2021 |
13.33
|
193,600 | 13.33 | 13.35 | 13.14 | 0 | 0 | 0 |
15/04/2021 |
13.33
|
164,800 | 13.46 | 13.46 | 13.14 | 0 | 0 | 0 |
14/04/2021 |
13.46
|
169,700 | 13.37 | 13.53 | 13.10 | 0 | 0 | 0 |
13/04/2021 |
13.37
|
104,400 | 13.67 | 13.79 | 13.14 | 0 | 0 | 0 |
12/04/2021 |
13.67
|
458,200 | 13.05 | 13.83 | 13.05 | 0 | 0 | 0 |
09/04/2021 |
13.05
|
160,900 | 12.93 | 13.05 | 12.91 | 0 | 0 | 0 |
08/04/2021 |
12.93
|
186,000 | 13.05 | 13.05 | 12.82 | 0 | 0 | 0 |
07/04/2021 |
13.05
|
124,700 | 13.05 | 13.14 | 12.91 | 0 | 0 | 0 |
06/04/2021 |
13.05
|
143,900 | 13.23 | 13.23 | 13.00 | 0 | 0 | 0 |
05/04/2021 |
13.23
|
186,800 | 13.14 | 13.37 | 13.10 | 0 | 0 | 0 |
02/04/2021 |
13.14
|
279,900 | 12.91 | 13.28 | 12.91 | 0 | 0 | 0 |
01/04/2021 |
12.91
|
81,000 | 12.82 | 12.91 | 12.73 | 0 | 0 | 0 |
31/03/2021 |
12.82
|
147,600 | 12.68 | 13.00 | 12.68 | 0 | 0 | 0 |
30/03/2021 |
12.68
|
128,600 | 12.73 | 12.73 | 12.45 | 0 | 0 | 0 |
29/03/2021 |
12.73
|
85,600 | 12.66 | 12.84 | 12.45 | 0 | 0 | 0 |
26/03/2021 |
12.66
|
64,300 | 12.91 | 12.91 | 12.36 | 0 | 0 | 0 |
25/03/2021 |
12.91
|
102,800 | 12.91 | 12.91 | 12.63 | 0 | 0 | 0 |
24/03/2021 |
12.91
|
139,200 | 13.00 | 13.00 | 12.68 | 0 | 0 | 0 |
23/03/2021 |
13.00
|
158,500 | 13.10 | 13.10 | 12.82 | 0 | 0 | 0 |
22/03/2021 |
13.10
|
160,600 | 13.14 | 13.33 | 12.91 | 0 | 0 | 0 |
19/03/2021 |
13.14
|
153,900 | 13.28 | 13.33 | 13.05 | 0 | 0 | 0 |
18/03/2021 |
13.28
|
170,100 | 13.28 | 13.37 | 13.14 | 0 | 0 | 0 |
17/03/2021 |
13.28
|
253,000 | 13.35 | 13.56 | 13.19 | 0 | 0 | 0 |
16/03/2021 |
13.35
|
241,500 | 13.56 | 13.56 | 12.91 | 0 | 0 | 0 |
15/03/2021 |
13.56
|
238,700 | 12.96 | 13.60 | 12.91 | 0 | 0 | 0 |
12/03/2021 |
12.96
|
174,400 | 13.05 | 13.14 | 12.82 | 0 | 0 | 0 |
11/03/2021 |
13.05
|
308,700 | 13.10 | 13.10 | 12.87 | 0 | 0 | 0 |
10/03/2021 |
13.10
|
137,800 | 12.91 | 13.21 | 12.87 | 0 | 0 | 0 |
09/03/2021 |
12.91
|
108,100 | 13.14 | 13.14 | 12.91 | 0 | 0 | 0 |
08/03/2021 |
13.14
|
196,600 | 13.14 | 13.33 | 12.75 | 0 | 0 | 0 |
05/03/2021 |
13.14
|
112,100 | 13.14 | 13.28 | 12.91 | 0 | 0 | 0 |
04/03/2021 |
13.14
|
146,100 | 13.46 | 13.65 | 13.10 | 0 | 0 | 0 |
03/03/2021 |
13.46
|
238,000 | 13.51 | 13.51 | 13.12 | 0 | 0 | 0 |
02/03/2021 |
13.51
|
101,100 | 13.74 | 13.74 | 13.28 | 0 | 0 | 0 |
01/03/2021 |
13.74
|
285,100 | 13.67 | 13.74 | 13.14 | 0 | 0 | 0 |
26/02/2021 |
13.67
|
200,300 | 13.83 | 13.83 | 13.37 | 0 | 0 | 0 |
25/02/2021 |
13.83
|
401,500 | 14.25 | 14.25 | 13.79 | 0 | 0 | 0 |
24/02/2021 |
14.25
|
372,800 | 13.56 | 14.50 | 13.86 | 0 | 0 | 0 |
23/02/2021 |
13.56
|
646,600 | 12.68 | 13.56 | 12.68 | 0 | 0 | 0 |
22/02/2021 |
12.68
|
288,300 | 12.45 | 12.73 | 12.31 | 0 | 0 | 0 |
19/02/2021 |
12.45
|
75,700 | 12.45 | 12.45 | 12.27 | 0 | 0 | 0 |
18/02/2021 |
12.45
|
148,900 | 12.43 | 12.45 | 12.22 | 0 | 0 | 0 |
17/02/2021 |
12.43
|
101,700 | 12.31 | 12.45 | 12.27 | 0 | 0 | 0 |
09/02/2021 |
12.31
|
97,000 | 12.29 | 12.45 | 12.04 | 0 | 0 | 0 |
08/02/2021 |
12.29
|
125,500 | 12.45 | 12.66 | 11.99 | 0 | 0 | 0 |