Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.59 | -5.06% | 682,200 | -3,500 | -0.0 |
11
11.69
11.10
|
2 tháng
(2024-07-22) |
-1.45 | -11.58% | 1,679,500 | -2,800 | -0.0 |
11
12.94
11.10
|
3 tháng
(2024-06-24) |
-9.60 | -46.38% | 6,342,600 | 1,940 | 0.1 |
11
20.70
11.10
|
6 tháng
(2024-03-25) |
-1.36 | -10.90% | 9,638,700 | 13,240 | 0.2 |
11
20.70
11.10
|
12 tháng
(2023-09-27) |
-2.80 | -20.12% | 12,020,800 | 16,340 | 0.3 |
11
20.70
11.10
|
24 tháng
(2022-10-03) |
4.21 | 60.99% | 26,985,562 | -6,760 | -0.2 |
3.93
20.70
11.10
|
36 tháng
(2021-10-06) |
-0.60 | -5.09% | 35,324,577 | -9,777,262 | -89.0 |
3.93
20.70
11.10
|
60 tháng
(2019-10-17) |
3.76 | 51.15% | 48,973,614 | -9,884,322 | -89.4 |
3.93
20.70
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2023 |
15.27
|
521,700 | 14.75 | 15.27 | 14.49 | 0 | 500 | -0.0 |
29/06/2023 |
14.75
|
21,400 | 15.62 | 15.88 | 14.75 | 1,000 | 0 | 0.0 |
28/06/2023 |
15.62
|
288,132 | 14.49 | 15.97 | 14.75 | 300 | 2,100 | -0.0 |
27/06/2023 |
14.49
|
1,200 | 14.40 | 14.49 | 14.40 | 0 | 0 | 0 |
26/06/2023 |
14.40
|
22,100 | 14.40 | 14.40 | 14.23 | 0 | 0 | 0 |
23/06/2023 |
14.40
|
419,313 | 14.23 | 14.40 | 14.23 | 0 | 0 | 0 |
22/06/2023 |
14.23
|
7,803 | 14.31 | 14.75 | 14.05 | 0 | 0 | 0 |
21/06/2023 |
14.31
|
10,410 | 14.31 | 14.40 | 14.05 | 2,200 | 0 | 0.0 |
20/06/2023 |
14.31
|
7,600 | 14.23 | 14.40 | 14.23 | 1,000 | 0 | 0.0 |
19/06/2023 |
14.23
|
18,116 | 14.75 | 14.75 | 14.23 | 0 | 200 | -0.0 |
16/06/2023 |
14.75
|
58,200 | 14.75 | 14.75 | 14.58 | 100 | 2,000 | -0.0 |
15/06/2023 |
14.75
|
11,400 | 15.10 | 15.27 | 14.75 | 400 | 0 | 0.0 |
14/06/2023 |
15.10
|
84,300 | 14.75 | 15.45 | 15.01 | 300 | 0 | 0.0 |
13/06/2023 |
14.75
|
13,910 | 14.92 | 15.36 | 14.75 | 0 | 0 | 0 |
12/06/2023 |
14.92
|
246,200 | 15.10 | 15.27 | 14.66 | 0 | 0 | 0 |
09/06/2023 |
15.10
|
38,684 | 15.62 | 15.62 | 15.10 | 400 | 0 | 0.0 |
08/06/2023 |
15.62
|
344,200 | 15.71 | 15.71 | 15.45 | 300 | 500 | -0.0 |
07/06/2023 |
15.71
|
39,604 | 15.62 | 15.88 | 15.62 | 0 | 0 | 0 |
06/06/2023 |
15.62
|
4,100 | 15.62 | 15.80 | 15.62 | 100 | 0 | 0.0 |
05/06/2023 |
15.62
|
7,100 | 15.88 | 15.97 | 15.62 | 0 | 0 | 0 |
02/06/2023 |
15.88
|
14,510 | 15.97 | 15.97 | 15.88 | 0 | 0 | 0 |
01/06/2023 |
15.97
|
34,500 | 15.88 | 16.50 | 15.88 | 0 | 0 | 0 |
31/05/2023 |
15.88
|
833,600 | 15.97 | 15.97 | 15.88 | 0 | 0 | 0 |
30/05/2023 |
15.97
|
28,900 | 16.06 | 16.06 | 15.88 | 100 | 0 | 0.0 |
29/05/2023 |
16.06
|
2,500 | 16.23 | 17.89 | 16.06 | 300 | 0 | 0.0 |
26/05/2023 |
16.23
|
8,200 | 16.58 | 16.58 | 15.88 | 100 | 0 | 0.0 |
25/05/2023 |
16.58
|
1,052,187 | 16.06 | 16.58 | 16.06 | 0 | 0 | 0 |
24/05/2023 |
16.06
|
6,700 | 16.23 | 16.23 | 16.06 | 0 | 0 | 0 |
23/05/2023 |
16.23
|
5,500 | 16.32 | 16.32 | 16.06 | 0 | 0 | 0 |
22/05/2023 |
16.32
|
7,513 | 16.50 | 16.50 | 16.06 | 0 | 0 | 0 |
19/05/2023 |
16.50
|
1,052,600 | 16.06 | 16.50 | 15.88 | 0 | 0 | 0 |
18/05/2023 |
16.06
|
5,905 | 15.97 | 16.15 | 15.97 | 0 | 0 | 0 |
17/05/2023 |
15.97
|
19,405 | 15.97 | 16.15 | 15.36 | 100 | 0 | 0.0 |
16/05/2023 |
15.97
|
6,541 | 15.88 | 16.15 | 15.80 | 100 | 2,700 | -0.0 |
15/05/2023 |
15.88
|
21,404 | 16.23 | 16.23 | 15.88 | 0 | 0 | 0 |
12/05/2023 |
16.23
|
46,900 | 15.97 | 16.23 | 15.97 | 0 | 0 | 0 |
11/05/2023 |
15.97
|
67,409 | 15.27 | 16.32 | 15.80 | 0 | 0 | 0 |
10/05/2023 |
15.27
|
32,705 | 16.58 | 16.58 | 15.27 | 0 | 0 | 0 |
09/05/2023 |
16.58
|
58,772 | 15.54 | 16.58 | 15.27 | 0 | 0 | 0 |
08/05/2023 |
15.54
|
12,809 | 15.54 | 15.54 | 15.36 | 0 | 4,000 | -0.1 |
05/05/2023 |
15.54
|
111,312 | 15.45 | 15.62 | 15.01 | 0 | 0 | 0 |
04/05/2023 |
15.45
|
28,201 | 16.41 | 16.41 | 15.27 | 0 | 0 | 0 |
28/04/2023 |
16.41
|
25,900 | 16.41 | 16.76 | 16.32 | 0 | 0 | 0 |
27/04/2023 |
16.41
|
8,800 | 16.23 | 16.58 | 16.15 | 0 | 0 | 0 |
26/04/2023 |
16.23
|
25,200 | 16.50 | 16.58 | 16.15 | 0 | 0 | 0 |
25/04/2023 |
16.50
|
361,890 | 16.50 | 16.76 | 15.88 | 0 | 0 | 0 |
24/04/2023 |
16.50
|
19,727 | 16.32 | 16.58 | 16.32 | 0 | 0 | 0 |
21/04/2023 |
16.32
|
247,620 | 16.50 | 16.76 | 16.32 | 100 | 0 | 0.0 |
20/04/2023 |
16.50
|
55,901 | 16.23 | 16.58 | 15.71 | 0 | 0 | 0 |
19/04/2023 |
16.23
|
13,818 | 16.58 | 16.58 | 15.97 | 0 | 0 | 0 |
18/04/2023 |
16.58
|
89,808 | 15.62 | 16.76 | 15.62 | 0 | 0 | 0 |
17/04/2023 |
15.62
|
59,655 | 16.15 | 16.41 | 15.62 | 0 | 0 | 0 |
14/04/2023 |
16.15
|
52,515 | 16.67 | 17.46 | 16.15 | 100 | 0 | 0.0 |
13/04/2023 |
16.67
|
613,734 | 16.76 | 17.46 | 16.32 | 200 | 0 | 0.0 |
12/04/2023 |
16.76
|
382,781 | 15.88 | 18.24 | 16.50 | 0 | 8,300 | -0.2 |
11/04/2023 |
15.88
|
54,135 | 13.88 | 15.88 | 15.88 | 0 | 0 | 0 |
10/04/2023 |
13.88
|
40,818 | 12.13 | 13.88 | 13.88 | 0 | 0 | 0 |
07/04/2023 |
12.13
|
1,173,313 | 10.56 | 12.13 | 11.78 | 0 | 2,000 | -0.0 |
06/04/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
05/04/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
04/04/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
03/04/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
31/03/2023 |
10.56
|
430,556 | 10.56 | 11.26 | 10.12 | 0 | 0 | 0 |
30/03/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
29/03/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
28/03/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
27/03/2023 |
10.56
|
0 | 10.30 | 10.56 | 10.56 | 0 | 0 | 0 |
24/03/2023 |
10.30
|
225,400 | 10.65 | 10.91 | 10.30 | 0 | 0 | 0 |
23/03/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
22/03/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
21/03/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
20/03/2023 |
10.65
|
0 | 10.56 | 10.65 | 10.65 | 0 | 0 | 0 |
17/03/2023 |
10.56
|
530,563 | 11.52 | 11.52 | 10.47 | 0 | 0 | 0 |
16/03/2023 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
15/03/2023 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
14/03/2023 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
13/03/2023 |
11.52
|
0 | 11.70 | 11.52 | 11.52 | 0 | 0 | 0 |
10/03/2023 |
11.70
|
573,406 | 10.74 | 12.22 | 11.35 | 600 | 0 | 0.0 |
09/03/2023 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
08/03/2023 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
07/03/2023 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
06/03/2023 |
10.74
|
0 | 12.31 | 10.74 | 10.74 | 0 | 0 | 0 |
03/03/2023 |
12.31
|
2,356,380 | 10.82 | 12.39 | 10.47 | 5,000 | 0 | 0.1 |
02/03/2023 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
01/03/2023 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
28/02/2023 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
27/02/2023 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
24/02/2023 |
10.82
|
59,600 | 9.43 | 10.82 | 10.82 | 0 | 0 | 0 |
23/02/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
22/02/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
21/02/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
20/02/2023 |
9.43
|
0 | 8.20 | 9.43 | 8.20 | 0 | 0 | 0 |
16/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
15/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
14/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
10/02/2023 |
8.20
|
3,500 | 7.16 | 8.20 | 8.20 | 0 | 0 | 0 |
09/02/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
08/02/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
07/02/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |