Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
-0.60 | -3.87% | 33,378 | 8,776 | 0.1 |
14.60
15.50
14.90
|
2 tháng
(2024-03-19) |
-0.03 | -0.22% | 549,016 | 145,900 | 2.5 |
14.40
16.80
14.90
|
3 tháng
(2024-02-19) |
0.99 | 7.14% | 868,722 | 271,400 | 4.4 |
13.91
16.80
14.90
|
6 tháng
(2023-11-20) |
0.53 | 3.66% | 1,152,922 | 361,000 | 5.7 |
13.07
16.80
14.90
|
12 tháng
(2023-05-24) |
3.23 | 27.71% | 1,751,497 | 526,200 | 8.0 |
11.67
16.80
14.90
|
24 tháng
(2022-05-30) |
-0.15 | -1.03% | 2,435,491 | 585,800 | 8.8 |
8.48
16.80
14.90
|
36 tháng
(2021-06-03) |
-0.32 | -2.09% | 9,925,669 | 1,125,900 | 21.0 |
8.48
21.11
14.90
|
60 tháng
(2020-11-06) |
0.47 | 3.22% | 18,469,691 | 1,186,800 | 22.1 |
8.48
21.88
14.90
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#801 | 03/03/2021 |
18.08
-0.23
|
80,100 | 18.39 | 18.39 | 17.85 | 0 | 0 | 0 |
#802 | 02/03/2021 |
18.32
-0.39
|
30,700 | 18.63 | 19.40 | 18.24 | 0 | 0 | 0 |
#803 | 01/03/2021 |
18.70
1.01
|
124,700 | 17.69 | 18.78 | 17.54 | 0 | 0 | 0 |
#804 | 26/02/2021 |
17.69
0.16
|
58,800 | 17.54 | 17.77 | 17.38 | 3,000 | 0 | 0.1 |
#805 | 25/02/2021 |
17.54
-0.31
|
46,200 | 17.85 | 17.85 | 17.38 | 3,000 | 0 | 0.1 |
#806 | 24/02/2021 |
17.85
-0.39
|
18,100 | 18.08 | 18.08 | 17.54 | 0 | 0 | 0 |
#807 | 23/02/2021 |
18.24
0
|
52,000 | 18.08 | 18.24 | 17.85 | 3,000 | 0 | 0.1 |
#808 | 22/02/2021 |
18.24
-0.16
|
27,900 | 18.63 | 18.63 | 18.00 | 0 | 0 | 0 |
#809 | 19/02/2021 |
18.39
-0.23
|
43,800 | 18.63 | 18.63 | 17.85 | 0 | 0 | 0 |
#810 | 18/02/2021 |
18.63
0
|
20,600 | 18.63 | 19.01 | 18.47 | 0 | 0 | 0 |
#811 | 17/02/2021 |
18.63
0.31
|
20,800 | 18.32 | 19.40 | 18.32 | 0 | 0 | 0 |
#812 | 09/02/2021 |
18.32
0.93
|
13,300 | 17.15 | 18.32 | 17.15 | 0 | 0 | 0 |
#813 | 08/02/2021 |
17.38
0
|
42,600 | 17.38 | 17.85 | 17.23 | 0 | 0 | 0 |
#814 | 05/02/2021 |
17.38
0
|
24,300 | 17.77 | 17.77 | 17.15 | 0 | 0 | 0 |
#815 | 04/02/2021 |
17.38
-0.39
|
18,600 | 17.46 | 17.46 | 17.23 | 0 | 0 | 0 |
#816 | 03/02/2021 |
17.77
0.85
|
18,000 | 17.00 | 17.85 | 17.00 | 0 | 0 | 0 |
#817 | 02/02/2021 |
16.92
0.62
|
18,500 | 16.69 | 17.00 | 16.06 | 0 | 0 | 0 |
#818 | 01/02/2021 |
16.30
-0.85
|
33,100 | 17.15 | 17.46 | 16.22 | 0 | 0 | 0 |
#819 | 29/01/2021 |
17.15
0.70
|
32,800 | 14.90 | 18.08 | 14.82 | 0 | 0 | 0 |
#820 | 28/01/2021 |
16.45
-1.78
|
101,600 | 17.46 | 17.46 | 16.45 | 0 | 100 | -0.0 |
#821 | 27/01/2021 |
18.24
-0.39
|
65,800 | 18.70 | 18.78 | 17.69 | 5,000 | 0 | 0.1 |
#822 | 26/01/2021 |
18.63
-0.85
|
78,900 | 19.56 | 19.56 | 18.63 | 1,000 | 0 | 0.0 |
#823 | 25/01/2021 |
19.48
-0.16
|
63,800 | 19.71 | 19.71 | 19.09 | 0 | 0 | 0 |
#824 | 22/01/2021 |
19.63
-0.23
|
71,600 | 19.94 | 19.94 | 19.09 | 0 | 0 | 0 |
#825 | 21/01/2021 |
19.87
0.08
|
71,300 | 20.18 | 20.26 | 19.40 | 3,300 | 0 | 0.1 |
#826 | 20/01/2021 |
19.79
0.23
|
43,200 | 19.56 | 19.79 | 18.24 | 0 | 0 | 0 |
#827 | 19/01/2021 |
19.56
-2.02
|
177,800 | 21.73 | 21.73 | 19.48 | 700 | 0 | 0.0 |
#828 | 18/01/2021 |
21.57
0.23
|
110,700 | 21.34 | 21.73 | 20.80 | 0 | 0 | 0 |
#829 | 15/01/2021 |
21.34
0
|
156,100 | 21.34 | 21.96 | 20.72 | 0 | 0 | 0 |
#830 | 14/01/2021 |
21.34
-0.54
|
73,500 | 21.65 | 21.88 | 20.95 | 0 | 600 | -0.0 |
#831 | 13/01/2021 |
21.88
0.93
|
157,000 | 21.11 | 22.66 | 21.11 | 0 | 100 | -0.0 |
#832 | 12/01/2021 |
20.95
1.09
|
299,000 | 19.87 | 21.34 | 19.87 | 0 | 200 | -0.0 |
#833 | 11/01/2021 |
19.87
0.93
|
156,900 | 18.94 | 19.94 | 18.94 | 0 | 0 | 0 |
#834 | 08/01/2021 |
18.94
-1.24
|
248,000 | 20.18 | 20.88 | 18.94 | 400 | 0 | 0.0 |
#835 | 07/01/2021 |
20.18
0.23
|
130,200 | 19.87 | 20.33 | 18.70 | 100 | 0 | 0.0 |
#836 | 06/01/2021 |
19.94
0.78
|
221,400 | 19.40 | 20.95 | 19.32 | 0 | 0 | 0 |
#837 | 05/01/2021 |
19.17
1.71
|
299,600 | 17.46 | 19.17 | 17.46 | 0 | 0 | 0 |
#838 | 04/01/2021 |
17.46
1.55
|
313,500 | 16.14 | 17.46 | 15.91 | 0 | 0 | 0 |
#839 | 31/12/2020 |
15.91
0
|
69,700 | 15.91 | 15.91 | 15.52 | 200 | 0 | 0.0 |
#840 | 30/12/2020 |
15.91
-0.39
|
41,300 | 16.14 | 16.14 | 15.68 | 0 | 0 | 0 |
#841 | 29/12/2020 |
16.30
-0.08
|
33,400 | 16.69 | 16.92 | 16.22 | 0 | 0 | 0 |
#842 | 28/12/2020 |
16.37
0.85
|
189,300 | 15.52 | 17.07 | 15.13 | 200 | 0 | 0.0 |
#843 | 25/12/2020 |
15.52
0.39
|
134,100 | 14.82 | 15.99 | 14.82 | 1,800 | 0 | 0.0 |
#844 | 24/12/2020 |
15.13
-0.31
|
27,800 | 15.52 | 15.91 | 14.75 | 100 | 0 | 0.0 |
#845 | 23/12/2020 |
15.44
0.70
|
197,700 | 14.75 | 15.52 | 14.59 | 0 | 1,300 | -0.0 |
#846 | 22/12/2020 |
14.75
0
|
82,300 | 14.59 | 14.75 | 14.59 | 0 | 0 | 0 |
#847 | 21/12/2020 |
14.75
0
|
17,200 | 14.75 | 14.75 | 14.43 | 0 | 1,500 | -0.0 |
#848 | 18/12/2020 |
14.75
0.31
|
9,200 | 14.59 | 14.75 | 14.59 | 3,400 | 0 | 0.1 |
#849 | 17/12/2020 |
14.43
-0.31
|
3,300 | 14.59 | 14.67 | 14.43 | 0 | 0 | 0 |
#850 | 16/12/2020 |
14.75
0.23
|
1,500 | 14.43 | 14.98 | 14.43 | 0 | 0 | 0 |
#851 | 15/12/2020 |
14.51
-0.23
|
8,000 | 14.67 | 14.67 | 14.51 | 0 | 0 | 0 |
#852 | 14/12/2020 |
14.75
0
|
800 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
#853 | 11/12/2020 |
14.75
0
|
10,500 | 14.75 | 14.75 | 14.59 | 0 | 0 | 0 |
#854 | 10/12/2020 |
14.75
0
|
22,500 | 14.75 | 14.82 | 14.75 | 0 | 0 | 0 |
#855 | 09/12/2020 |
14.75
-0.31
|
17,800 | 14.67 | 14.90 | 14.67 | 0 | 0 | 0 |
#856 | 08/12/2020 |
15.06
-0.08
|
8,100 | 15.06 | 15.06 | 14.75 | 0 | 0 | 0 |
#857 | 07/12/2020 |
15.13
0.08
|
24,300 | 14.59 | 15.13 | 14.59 | 0 | 0 | 0 |
#858 | 04/12/2020 |
15.06
0
|
2,000 | 14.36 | 15.06 | 14.36 | 0 | 0 | 0 |
#859 | 03/12/2020 |
15.06
0.16
|
42,100 | 14.90 | 15.29 | 14.90 | 600 | 0 | 0.0 |
#860 | 02/12/2020 |
14.90
0.16
|
27,900 | 14.59 | 15.13 | 14.51 | 0 | 0 | 0 |
#861 | 01/12/2020 |
14.75
0.47
|
38,900 | 14.36 | 14.98 | 14.28 | 5,000 | 5,000 | 0.0 |
#862 | 30/11/2020 |
14.28
-0.39
|
16,500 | 15.13 | 15.13 | 13.97 | 1,700 | 0 | 0.0 |
#863 | 27/11/2020 |
14.67
0.54
|
16,700 | 14.75 | 14.75 | 14.05 | 0 | 0 | 0 |
#864 | 26/11/2020 |
14.12
-0.31
|
8,700 | 14.05 | 14.12 | 14.05 | 0 | 0 | 0 |
#865 | 25/11/2020 |
14.43
-0.78
|
20,300 | 15.44 | 15.44 | 14.36 | 0 | 0 | 0 |
#866 | 24/11/2020 |
15.21
-0.47
|
18,600 | 15.13 | 15.29 | 15.13 | 0 | 0 | 0 |
#867 | 23/11/2020 |
15.68
0.54
|
162,000 | 15.13 | 15.68 | 14.75 | 20,000 | 0 | 0.4 |
#868 | 20/11/2020 |
15.13
1.16
|
82,600 | 14.67 | 15.37 | 14.67 | 13,600 | 0 | 0.3 |
#869 | 19/11/2020 |
13.97
0.62
|
57,700 | 13.35 | 13.97 | 13.35 | 6,000 | 0 | 0.1 |
#870 | 18/11/2020 |
13.35
0.54
|
69,700 | 13.12 | 13.35 | 12.65 | 10,100 | 0 | 0.2 |
#871 | 17/11/2020 |
12.81
0.16
|
17,200 | 12.73 | 12.81 | 12.18 | 0 | 0 | 0 |
#872 | 16/11/2020 |
12.65
0.39
|
25,800 | 12.42 | 12.81 | 12.42 | 2,800 | 0 | 0.0 |
#873 | 13/11/2020 |
12.26
0.62
|
73,300 | 11.72 | 12.81 | 11.72 | 3,000 | 0 | 0.0 |
#874 | 12/11/2020 |
11.64
-0.16
|
52,900 | 11.80 | 11.80 | 11.33 | 0 | 0 | 0 |
#875 | 11/11/2020 |
11.80
-1.24
|
50,900 | 12.42 | 12.42 | 11.80 | 0 | 0 | 0 |
#876 | 10/11/2020 |
13.04
0
|
6,600 | 13.50 | 13.50 | 13.04 | 1,600 | 0 | 0.0 |
#877 | 09/11/2020 |
13.04
-1.40
|
44,400 | 13.58 | 13.58 | 13.04 | 0 | 0 | 0 |
#878 | 06/11/2020 |
14.43
0
|
83,500 | 15.52 | 15.52 | 13.12 | 0 | 0 | 0 |