Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.90 | -3.52% | 148,900 | 0 | 0 |
23
26.10
24.70
|
2 tháng
(2024-09-13) |
4.50 | 22.28% | 1,848,900 | -6,634 | -0.1 |
18.90
27.10
24.70
|
3 tháng
(2024-08-14) |
5.90 | 31.38% | 2,466,200 | -6,645 | -0.1 |
17.10
27.10
24.70
|
6 tháng
(2024-05-16) |
11.99 | 94.40% | 5,472,500 | -6,645 | -0.1 |
12.18
27.10
24.70
|
12 tháng
(2023-11-20) |
12.88 | 108.91% | 6,234,800 | -8,645 | -0.2 |
10.35
27.10
24.70
|
24 tháng
(2022-11-23) |
9.82 | 65.97% | 7,993,399 | -46,545 | -1.1 |
10.35
27.10
24.70
|
36 tháng
(2021-11-29) |
4.70 | 23.50% | 36,858,571 | -249,105 | -10.1 |
10.35
31.18
24.70
|
60 tháng
(2019-12-09) |
22.52 | 1,034.86% | 152,917,367 | -644,713 | -11.3 |
1.06
31.18
24.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/08/2021 |
15.53
|
352,249 | 15.59 | 16.12 | 15.12 | 2,500 | 5,000 | -0.1 |
23/08/2021 |
15.59
|
671,677 | 15.82 | 16.18 | 15.59 | 1,200 | 300 | 0.0 |
20/08/2021 |
15.82
|
989,800 | 16.12 | 16.65 | 15.18 | 1,000 | 900 | 0.0 |
19/08/2021 |
16.12
|
292,200 | 15.47 | 16.24 | 15.35 | 700 | 9,400 | -0.2 |
18/08/2021 |
15.47
|
938,100 | 15.12 | 16 | 14.41 | 3,200 | 0 | 0.1 |
17/08/2021 |
15.12
|
959,400 | 16.47 | 17.06 | 15.12 | 14,800 | 3,300 | 0.3 |
16/08/2021 |
16.47
|
668,700 | 17.59 | 17.59 | 16 | 9,500 | 0 | 0.3 |
13/08/2021 |
17.59
|
669,100 | 16.88 | 18.82 | 15.12 | 9,100 | 3,000 | 0.2 |
12/08/2021 |
16.88
|
879,300 | 18.53 | 19.24 | 16.76 | 15,900 | 28,600 | -0.4 |
11/08/2021 |
18.53
|
1,968,839 | 19.65 | 20.71 | 17.65 | 21,300 | 1,800 | 0.6 |
10/08/2021 |
19.65
|
955,037 | 17.94 | 20.12 | 17.06 | 1,000 | 16,800 | -0.5 |
09/08/2021 |
17.94
|
334,099 | 16.47 | 17.94 | 16.47 | 1,900 | 0 | 0.1 |
06/08/2021 |
16.47
|
453,100 | 15.29 | 17.06 | 14.12 | 4,000 | 1,500 | 0.1 |
05/08/2021 |
15.29
|
519,600 | 16.41 | 18.24 | 14.18 | 6,900 | 2,000 | 0.1 |
04/08/2021 |
16.41
|
338,500 | 14.53 | 16.41 | 14.71 | 3,700 | 1,000 | 0.1 |
03/08/2021 |
14.53
|
489,500 | 13.29 | 14.53 | 13.29 | 2,000 | 0 | 0.0 |
02/08/2021 |
13.29
|
546,900 | 11.59 | 13.29 | 11.53 | 2,000 | 0 | 0.0 |
30/07/2021 |
11.59
|
185,400 | 11.18 | 12.06 | 11.12 | 0 | 0 | 0 |
29/07/2021 |
11.18
|
154,808 | 10 | 11.18 | 10 | 1,000 | 0 | 0.0 |
28/07/2021 |
10
|
35,000 | 10.29 | 10.35 | 10 | 100 | 0 | 0.0 |
27/07/2021 |
10.29
|
53,900 | 10.29 | 10.59 | 10.29 | 0 | 0 | 0 |
26/07/2021 |
10.29
|
50,200 | 10.29 | 10.29 | 10 | 0 | 0 | 0 |
23/07/2021 |
10.29
|
115,100 | 10.35 | 10.41 | 10.18 | 0 | 300 | -0.0 |
22/07/2021 |
10.35
|
124,602 | 10 | 10.47 | 9.82 | 0 | 0 | 0 |
21/07/2021 |
10
|
33,700 | 10.18 | 10.18 | 9.88 | 0 | 700 | -0.0 |
20/07/2021 |
10.18
|
45,200 | 10.06 | 10.47 | 10 | 300 | 0 | 0.0 |
19/07/2021 |
10.06
|
135,000 | 9.76 | 10.59 | 8.82 | 0 | 0 | 0 |
16/07/2021 |
9.76
|
130,500 | 9.82 | 10 | 9.41 | 600 | 300 | 0.0 |
15/07/2021 |
9.82
|
11,500 | 9.59 | 9.88 | 9.53 | 200 | 0 | 0.0 |
14/07/2021 |
9.59
|
57,400 | 9.65 | 10 | 9.59 | 400 | 0 | 0.0 |
13/07/2021 |
9.65
|
12,502 | 9.47 | 10 | 9.53 | 0 | 0 | 0 |
12/07/2021 |
9.47
|
118,600 | 9.88 | 9.88 | 8.82 | 0 | 0 | 0 |
09/07/2021 |
9.88
|
74,000 | 9.88 | 10.29 | 9.76 | 0 | 400 | -0.0 |
08/07/2021 |
9.88
|
96,266 | 9.59 | 10.29 | 9.53 | 25,600 | 200 | 0.4 |
07/07/2021 |
9.59
|
163,145 | 9.41 | 9.94 | 8.65 | 0 | 2,400 | -0.0 |
06/07/2021 |
9.41
|
130,312 | 10.41 | 10.41 | 8.88 | 0 | 0 | 0 |
05/07/2021 |
10.41
|
119,412 | 10.35 | 10.53 | 9.82 | 0 | 1,500 | -0.0 |
02/07/2021 |
10.35
|
643,086 | 10 | 10.41 | 9.71 | 2,700 | 700 | 0.0 |
01/07/2021 |
10
|
274,714 | 9.41 | 10 | 9.12 | 100 | 0 | 0.0 |
30/06/2021 |
9.41
|
541,500 | 9.41 | 9.82 | 9.06 | 500 | 0 | 0.0 |
29/06/2021 |
9.41
|
864,620 | 9.76 | 9.76 | 8.88 | 600 | 900 | -0.0 |
28/06/2021 |
9.76
|
395,602 | 9.06 | 9.82 | 8.82 | 1,500 | 0 | 0.0 |
25/06/2021 |
9.06
|
490,095 | 8.53 | 9.35 | 7.88 | 0 | 4,200 | -0.1 |
24/06/2021 |
8.53
|
203,321 | 8.76 | 9.06 | 8.53 | 1,700 | 0 | 0.0 |
23/06/2021 |
8.76
|
332,465 | 8.88 | 9.35 | 8.24 | 0 | 1,000 | -0.0 |
22/06/2021 |
8.88
|
300,498 | 8.71 | 9.35 | 7.65 | 0 | 0 | 0 |
21/06/2021 |
8.71
|
998,400 | 7.76 | 8.71 | 7.88 | 1,900 | 1,000 | 0 |
18/06/2021 |
7.76
|
700,078 | 6.82 | 7.76 | 7.06 | 2,300 | 1,100 | 0.0 |
17/06/2021 |
6.82
|
272,300 | 6.18 | 6.82 | 6.53 | 0 | 500 | -0.0 |
16/06/2021 |
6.18
|
594,461 | 5.41 | 6.18 | 5.29 | 0 | 0 | 0 |
15/06/2021 |
5.41
|
610,595 | 5.18 | 5.88 | 5.24 | 1,900 | 1,000 | 0.0 |
14/06/2021 |
5.18
|
231,138 | 4.65 | 5.18 | 4.71 | 0 | 0 | 0 |
11/06/2021 |
4.65
|
767,942 | 4.12 | 4.65 | 4.18 | 1,000 | 0 | 0.0 |
10/06/2021 |
4.12
|
55,115 | 4 | 4.18 | 4 | 0 | 0 | 0 |
09/06/2021 |
4
|
61,800 | 3.94 | 4 | 3.88 | 0 | 0 | 0 |
08/06/2021 |
3.94
|
105,700 | 4.06 | 4.12 | 3.88 | 0 | 0 | 0 |
07/06/2021 |
4.06
|
92,521 | 4.12 | 4.18 | 3.94 | 0 | 0 | 0 |
04/06/2021 |
4.12
|
222,850 | 4.41 | 4.41 | 4 | 0 | 0 | 0 |
03/06/2021 |
4.41
|
175,560 | 4.24 | 4.59 | 4.12 | 0 | 0 | 0 |
02/06/2021 |
4.24
|
117,100 | 4.18 | 4.24 | 4 | 0 | 0 | 0 |
01/06/2021 |
4.18
|
270,251 | 4.12 | 4.47 | 4.06 | 0 | 0 | 0 |
31/05/2021 |
4.12
|
438,700 | 3.71 | 4.24 | 3.71 | 0 | 0 | 0 |
28/05/2021 |
3.71
|
74,900 | 3.71 | 3.76 | 3.65 | 0 | 0 | 0 |
27/05/2021 |
3.71
|
108,751 | 3.71 | 3.82 | 3.65 | 0 | 0 | 0 |
26/05/2021 |
3.71
|
140,900 | 3.94 | 4.06 | 3.71 | 0 | 0 | 0 |
25/05/2021 |
3.94
|
148,323 | 3.82 | 4.12 | 3.82 | 0 | 0 | 0 |
24/05/2021 |
3.82
|
90,500 | 3.82 | 3.88 | 3.71 | 0 | 1,000 | -0.0 |
21/05/2021 |
3.82
|
147,700 | 3.82 | 3.88 | 3.71 | 0 | 0 | 0 |
20/05/2021 |
3.82
|
174,000 | 3.82 | 3.94 | 3.65 | 0 | 0 | 0 |
19/05/2021 |
3.82
|
85,256 | 3.94 | 4 | 3.82 | 1,000 | 0 | 0.0 |
18/05/2021 |
3.94
|
476,850 | 3.76 | 4.06 | 3.65 | 0 | 1,300 | -0.0 |
17/05/2021 |
3.76
|
308,000 | 3.35 | 3.76 | 3.41 | 0 | 0 | 0 |
14/05/2021 |
3.35
|
190,200 | 3.35 | 3.47 | 3.35 | 0 | 0 | 0 |
13/05/2021 |
3.35
|
158,104 | 3.35 | 3.41 | 3.29 | 0 | 0 | 0 |
12/05/2021 |
3.35
|
76,710 | 3.35 | 3.41 | 3.29 | 10 | 0 | 0.0 |
11/05/2021 |
3.35
|
44,606 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
10/05/2021 |
3.35
|
103,594 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 |
07/05/2021 |
3.41
|
73,200 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
06/05/2021 |
3.47
|
129,402 | 3.47 | 3.59 | 3.41 | 0 | 0 | 0 |
05/05/2021 |
3.47
|
92,900 | 3.35 | 3.47 | 3.29 | 0 | 0 | 0 |
04/05/2021 |
3.35
|
87,345 | 3.47 | 3.47 | 3.18 | 1,000 | 0 | 0.0 |
29/04/2021 |
3.47
|
131,700 | 3.41 | 3.59 | 3.41 | 800 | 0 | 0.0 |
28/04/2021 |
3.41
|
52,603 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
27/04/2021 |
3.47
|
96,630 | 3.47 | 3.53 | 2.94 | 0 | 0 | 0 |
26/04/2021 |
3.47
|
79,400 | 3.47 | 3.47 | 3.29 | 0 | 0 | 0 |
23/04/2021 |
3.47
|
221,600 | 3.35 | 3.59 | 3 | 0 | 0 | 0 |
22/04/2021 |
3.35
|
271,400 | 3.76 | 3.76 | 3.29 | 0 | 1,000 | -0.0 |
20/04/2021 |
3.76
|
85,100 | 3.76 | 3.94 | 3.71 | 0 | 0 | 0 |
19/04/2021 |
3.76
|
202,900 | 3.88 | 3.88 | 3.59 | 0 | 0 | 0 |
16/04/2021 |
3.88
|
261,510 | 4.06 | 4.06 | 3.47 | 0 | 4,700 | -0.0 |
15/04/2021 |
4.06
|
166,800 | 4.12 | 4.18 | 4 | 0 | 0 | 0 |
14/04/2021 |
4.12
|
184,531 | 4.06 | 4.18 | 3.94 | 0 | 0 | 0 |
13/04/2021 |
4.06
|
282,710 | 4.29 | 4.41 | 4.06 | 700 | 0 | 0.0 |
12/04/2021 |
4.29
|
345,809 | 4.18 | 4.29 | 4.12 | 0 | 0 | 0 |
09/04/2021 |
4.18
|
247,400 | 4.06 | 4.18 | 4 | 0 | 0 | 0 |
08/04/2021 |
4.06
|
490,375 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
07/04/2021 |
4.29
|
405,225 | 4.35 | 4.59 | 4.24 | 5,000 | 0 | 0.0 |
06/04/2021 |
4.35
|
546,513 | 4.12 | 4.35 | 4.12 | 0 | 2,200 | -0.0 |
05/04/2021 |
4.12
|
525,600 | 3.76 | 4.24 | 3.71 | 0 | 0 | 0 |
02/04/2021 |
3.76
|
219,610 | 3.82 | 3.88 | 3.71 | 0 | 2,000 | -0.0 |