Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.20 | 4.44% | 3,117,727 | 1,000 | 0.0 |
4.30
5.10
4.90
|
2 tháng
(2024-03-21) |
-3.70 | -44.05% | 12,538,827 | 1,300 | 0.0 |
4.30
8.40
4.90
|
3 tháng
(2024-02-20) |
-3.80 | -44.71% | 25,281,764 | 1,300 | 0.0 |
4.30
9.80
4.90
|
6 tháng
(2023-11-22) |
0.20 | 4.44% | 64,294,760 | -41,970 | -0.3 |
4.30
9.80
4.90
|
12 tháng
(2023-05-26) |
0.90 | 23.68% | 69,664,443 | -41,269 | -0.3 |
3.80
9.80
4.90
|
24 tháng
(2022-05-31) |
-4.35 | -48.05% | 73,284,032 | -51,579 | -0.4 |
3.20
9.80
4.90
|
36 tháng
(2021-06-07) |
-12.20 | -72.20% | 105,782,904 | -2,279 | 0.3 |
3.20
16.90
4.90
|
60 tháng
(2021-04-27) |
-6.39 | -57.63% | 108,316,125 | -2,279 | 0.3 |
3.20
29.13
4.90
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#701 | 26/07/2021 |
12.68
0.15
|
1,300 | 13.28 | 13.28 | 12.30 | 0 | 0 | 0 |
#702 | 23/07/2021 |
12.53
-0.30
|
8,000 | 12.83 | 12.83 | 12.53 | 0 | 0 | 0 |
#703 | 22/07/2021 |
12.83
0
|
16,800 | 12.83 | 12.83 | 12.15 | 0 | 0 | 0 |
#704 | 21/07/2021 |
12.83
0.08
|
12,300 | 12.83 | 14.26 | 12.83 | 0 | 0 | 0 |
#705 | 20/07/2021 |
12.75
-0.08
|
13,956 | 12.83 | 12.83 | 12.23 | 0 | 0 | 0 |
#706 | 19/07/2021 |
12.83
0
|
13,900 | 12.45 | 12.83 | 12.15 | 0 | 0 | 0 |
#707 | 16/07/2021 |
12.83
0
|
50,100 | 12.75 | 12.83 | 12.07 | 0 | 0 | 0 |
#708 | 15/07/2021 |
12.83
0.08
|
38,556 | 12.83 | 12.83 | 12.45 | 0 | 0 | 0 |
#709 | 14/07/2021 |
12.75
-0.53
|
25,500 | 13.58 | 13.58 | 12.45 | 0 | 0 | 0 |
#710 | 13/07/2021 |
13.28
1.21
|
34,900 | 13.73 | 13.73 | 12.23 | 0 | 0 | 0 |
#711 | 12/07/2021 |
12.07
-0.75
|
56,400 | 13.96 | 13.96 | 11.47 | 0 | 0 | 0 |
#712 | 09/07/2021 |
12.83
-0.75
|
39,400 | 13.58 | 13.66 | 12.83 | 0 | 0 | 0 |
#713 | 08/07/2021 |
13.58
-0.08
|
40,600 | 13.73 | 13.73 | 13.21 | 0 | 0 | 0 |
#714 | 07/07/2021 |
13.66
0
|
53,000 | 14.79 | 14.79 | 13.58 | 0 | 0 | 0 |
#715 | 06/07/2021 |
13.66
-0.38
|
64,000 | 14.87 | 15.47 | 13.58 | 0 | 0 | 0 |
#716 | 05/07/2021 |
14.04
0
|
109,200 | 15.47 | 15.47 | 13.58 | 0 | 0 | 0 |
#717 | 02/07/2021 |
14.04
-0.30
|
241,700 | 14.94 | 15.32 | 13.89 | 0 | 0 | 0 |
#718 | 01/07/2021 |
14.34
-0.15
|
104,100 | 14.49 | 14.94 | 14.04 | 0 | 0 | 0 |
#719 | 30/06/2021 |
14.49
0.23
|
138,000 | 15.85 | 15.85 | 13.96 | 0 | 0 | 0 |
#720 | 29/06/2021 |
14.26
-0.45
|
98,200 | 15.40 | 16.23 | 14.26 | 0 | 0 | 0 |
#721 | 28/06/2021 |
14.72
-0.08
|
24,200 | 14.79 | 16.00 | 14.26 | 0 | 0 | 0 |
#722 | 25/06/2021 |
14.79
0
|
53,544 | 16.07 | 16.07 | 14.49 | 0 | 0 | 0 |
#723 | 24/06/2021 |
14.79
-0.15
|
99,900 | 16.90 | 16.98 | 14.11 | 0 | 0 | 0 |
#724 | 23/06/2021 |
14.94
0.08
|
151,200 | 15.77 | 15.77 | 14.34 | 0 | 0 | 0 |
#725 | 22/06/2021 |
14.87
-1.36
|
219,600 | 17.36 | 17.73 | 14.79 | 0 | 0 | 0 |
#726 | 21/06/2021 |
16.23
0.38
|
71,600 | 15.85 | 18.34 | 15.09 | 0 | 0 | 0 |
#727 | 18/06/2021 |
15.85
-0.75
|
16,980 | 16.60 | 16.60 | 15.85 | 0 | 0 | 0 |
#728 | 17/06/2021 |
16.60
0.75
|
105,200 | 16.60 | 17.36 | 15.92 | 0 | 0 | 0 |
#729 | 16/06/2021 |
15.85
0
|
70,700 | 15.85 | 16.60 | 15.85 | 0 | 0 | 0 |
#730 | 15/06/2021 |
15.85
-0.08
|
197,100 | 16.75 | 16.75 | 14.34 | 0 | 0 | 0 |
#731 | 14/06/2021 |
15.92
-0.60
|
77,600 | 16.83 | 16.83 | 15.55 | 0 | 0 | 0 |
#732 | 11/06/2021 |
16.53
-0.15
|
64,900 | 16.83 | 16.83 | 16.53 | 0 | 0 | 0 |
#733 | 10/06/2021 |
16.68
0
|
71,200 | 16.98 | 16.98 | 16.60 | 0 | 0 | 0 |
#734 | 09/06/2021 |
16.68
-0.15
|
19,900 | 16.98 | 16.98 | 16.68 | 0 | 0 | 0 |
#735 | 08/06/2021 |
16.83
-0.08
|
51,401 | 16.90 | 16.98 | 16.60 | 0 | 0 | 0 |
#736 | 07/06/2021 |
16.90
0.15
|
83,600 | 16.98 | 17.06 | 16.60 | 0 | 0 | 0 |
#737 | 04/06/2021 |
16.75
-0.45
|
98,301 | 17.21 | 17.21 | 16.60 | 0 | 0 | 0 |
#738 | 03/06/2021 |
17.21
-0.08
|
156,100 | 17.21 | 17.28 | 16.98 | 0 | 0 | 0 |
#739 | 02/06/2021 |
17.28
-0.08
|
92,600 | 17.36 | 17.36 | 16.60 | 0 | 0 | 0 |
#740 | 01/06/2021 |
17.36
0.38
|
203,100 | 16.83 | 18.87 | 16.83 | 0 | 0 | 0 |
#741 | 31/05/2021 |
16.98
1.13
|
99,520 | 16.98 | 17.73 | 15.02 | 0 | 0 | 0 |
#742 | 28/05/2021 |
15.85
-1.06
|
46,700 | 16.68 | 17.21 | 15.17 | 0 | 0 | 0 |
#743 | 27/05/2021 |
16.90
0.08
|
95,600 | 16.90 | 16.90 | 16.83 | 0 | 0 | 0 |
#744 | 26/05/2021 |
16.83
-0.83
|
84,100 | 16.83 | 16.83 | 16.75 | 0 | 0 | 0 |
#745 | 25/05/2021 |
17.66
1.28
|
91,400 | 16.23 | 18.41 | 14.72 | 0 | 0 | 0 |
#746 | 24/05/2021 |
16.38
-0.08
|
43,300 | 16.45 | 17.28 | 15.85 | 0 | 0 | 0 |
#747 | 21/05/2021 |
16.45
-2.26
|
66,400 | 18.11 | 18.11 | 16.00 | 0 | 0 | 0 |
#748 | 20/05/2021 |
18.72
0.38
|
131,700 | 20.38 | 20.83 | 16.83 | 0 | 0 | 0 |
#749 | 19/05/2021 |
18.34
0.53
|
31,000 | 17.81 | 18.34 | 17.81 | 0 | 0 | 0 |
#750 | 18/05/2021 |
17.81
0.83
|
125,100 | 15.85 | 17.81 | 15.47 | 0 | 0 | 0 |
#751 | 17/05/2021 |
16.98
0.60
|
96,100 | 16.60 | 16.98 | 14.64 | 0 | 0 | 0 |
#752 | 14/05/2021 |
16.38
-2.49
|
22,300 | 18.87 | 18.87 | 15.92 | 0 | 0 | 0 |
#753 | 13/05/2021 |
18.87
-2.94
|
265,300 | 18.56 | 21.81 | 18.56 | 0 | 0 | 0 |
#754 | 12/05/2021 |
21.81
-3.02
|
9,400 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
#755 | 11/05/2021 |
24.83
-4.30
|
41,000 | 30.11 | 30.11 | 24.83 | 0 | 0 | 0 |
#756 | 10/05/2021 |
29.13
3.62
|
152,800 | 25.51 | 29.21 | 28.98 | 0 | 0 | 0 |
#757 | 07/05/2021 |
25.51
3.32
|
155,000 | 25.51 | 25.51 | 24.90 | 0 | 0 | 0 |
#758 | 06/05/2021 |
22.19
2.87
|
421,600 | 22.19 | 22.19 | 21.89 | 0 | 0 | 0 |
#759 | 05/05/2021 |
19.32
2.49
|
800 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
#760 | 04/05/2021 |
16.83
2.19
|
2,000 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
#761 | 29/04/2021 |
14.64
1.89
|
1,600 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
#762 | 28/04/2021 |
12.75
1.66
|
300 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
#763 | 27/04/2021 |
11.09
0
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |