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) |
1.20 | 9.92% | 1,885,500 | 778,800 | 10.0 |
12.10
13.30
13.30
|
2 tháng
(2024-07-22) |
0.60 | 4.72% | 3,229,800 | 1,370,000 | 16.9 |
11.50
13.30
13.30
|
3 tháng
(2024-06-21) |
0.70 | 5.56% | 7,396,300 | 1,370,100 | 16.9 |
11.50
13.30
13.30
|
6 tháng
(2024-03-25) |
1.30 | 10.83% | 13,523,800 | 1,368,300 | 16.9 |
10.90
13.30
13.30
|
12 tháng
(2023-09-25) |
0.70 | 5.56% | 15,819,800 | 1,371,100 | 17.0 |
10.90
13.30
13.30
|
24 tháng
(2022-09-30) |
-11.10 | -45.49% | 29,484,634 | 1,375,697 | 17.0 |
10.50
24.60
13.30
|
36 tháng
(2021-10-05) |
-5.82 | -30.42% | 54,503,060 | 1,348,211 | 16.0 |
10.50
39.90
13.30
|
60 tháng
(2019-10-16) |
4.89 | 58.20% | 102,216,794 | 1,374,411 | 16.3 |
7.96
39.90
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
10.90
|
62,843 | 11.60 | 11.60 | 10.60 | 0 | 0 | 0 |
10/02/2023 |
11.60
|
24,088 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
09/02/2023 |
11.70
|
6,228 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
08/02/2023 |
11.90
|
21,962 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
07/02/2023 |
11.80
|
29,257 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
06/02/2023 |
11.80
|
27,739 | 12 | 12 | 11.80 | 0 | 0 | 0 |
03/02/2023 |
12
|
37,096 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
02/02/2023 |
12
|
27,321 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
01/02/2023 |
12.20
|
76,285 | 12.20 | 12.30 | 11.50 | 0 | 0 | 0 |
31/01/2023 |
12.20
|
53,159 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
30/01/2023 |
12.20
|
80,662 | 12.20 | 12.30 | 12 | 0 | 43 | -0.0 |
27/01/2023 |
12.20
|
42,951 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
19/01/2023 |
12.30
|
64,600 | 11.90 | 12.30 | 11.90 | 0 | 0 | 0 |
18/01/2023 |
11.90
|
34,200 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 |
17/01/2023 |
11.90
|
95,223 | 12 | 12.30 | 11.80 | 0 | 0 | 0 |
16/01/2023 |
12
|
90,417 | 12.20 | 12.40 | 11.60 | 0 | 0 | 0 |
13/01/2023 |
12.20
|
8,802 | 12.10 | 12.80 | 12.10 | 0 | 0 | 0 |
12/01/2023 |
12.10
|
25,809 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
11/01/2023 |
12.40
|
22,013 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
10/01/2023 |
12.20
|
23,300 | 12.40 | 12.60 | 12.10 | 0 | 0 | 0 |
09/01/2023 |
12.40
|
28,174 | 12.40 | 12.70 | 12.40 | 0 | 0 | 0 |
06/01/2023 |
12.40
|
67,169 | 12.30 | 12.90 | 12.30 | 1,000 | 0 | 0.0 |
05/01/2023 |
12.30
|
63,500 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
04/01/2023 |
12.40
|
46,258 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
03/01/2023 |
12.50
|
31,051 | 12.10 | 12.90 | 12.20 | 0 | 0 | 0 |
30/12/2022 |
12.10
|
42,485 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
29/12/2022 |
12.10
|
47,137 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
28/12/2022 |
12.70
|
111,501 | 12.90 | 14.50 | 12 | 0 | 0 | 0 |
27/12/2022 |
12.90
|
130,348 | 12.70 | 13.20 | 12 | 0 | 0 | 0 |
26/12/2022 |
12.70
|
310,540 | 12.50 | 14.30 | 12 | 0 | 0 | 0 |
23/12/2022 |
12.50
|
169,452 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
22/12/2022 |
12.30
|
769,920 | 10.70 | 12.30 | 9.20 | 0 | 0 | 0 |
21/12/2022 |
10.70
|
561,170 | 12.50 | 12.60 | 10.70 | 0 | 0 | 0 |
20/12/2022 |
12.50
|
230,416 | 16.40 | 16.40 | 12.50 | 0 | 0 | 0 |
19/12/2022 |
16.40
|
34,600 | 15.20 | 17.20 | 14 | 0 | 0 | 0 |
16/12/2022 |
15.20
|
6,280 | 17.50 | 17.50 | 15 | 0 | 0 | 0 |
15/12/2022 |
17.50
|
7,220 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 |
14/12/2022 |
16.70
|
3,100 | 16.60 | 17.50 | 16.60 | 0 | 0 | 0 |
13/12/2022 |
16.60
|
4,450 | 17 | 17 | 16.50 | 0 | 0 | 0 |
12/12/2022 |
17
|
3,586 | 17 | 17 | 16 | 0 | 0 | 0 |
09/12/2022 |
17
|
2,002 | 17 | 17 | 17 | 0 | 0 | 0 |
08/12/2022 |
17
|
8,189 | 17 | 17.10 | 17 | 0 | 0 | 0 |
07/12/2022 |
17
|
0 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
06/12/2022 |
16.80
|
800 | 18.50 | 18.50 | 16.80 | 0 | 0 | 0 |
05/12/2022 |
18.50
|
1,757 | 16.80 | 18.50 | 18.50 | 0 | 0 | 0 |
02/12/2022 |
16.80
|
20,031 | 17.20 | 17.20 | 16 | 0 | 0 | 0 |
01/12/2022 |
17.20
|
8,304 | 15.50 | 17.50 | 16 | 0 | 0 | 0 |
30/11/2022 |
15.50
|
11,450 | 16.20 | 16.20 | 14.10 | 0 | 0 | 0 |
29/11/2022 |
16.20
|
8,992 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
28/11/2022 |
16.30
|
6,000 | 16 | 16.30 | 15.50 | 0 | 0 | 0 |
25/11/2022 |
16
|
5,200 | 15 | 16 | 14 | 0 | 0 | 0 |
24/11/2022 |
15
|
1,200 | 16.50 | 16.50 | 14.20 | 0 | 0 | 0 |
23/11/2022 |
16.50
|
181 | 16.30 | 16.50 | 16.50 | 0 | 0 | 0 |
22/11/2022 |
16.30
|
16,765 | 16.50 | 16.70 | 15.20 | 0 | 0 | 0 |
21/11/2022 |
16.50
|
900 | 16.30 | 16.50 | 16.50 | 0 | 0 | 0 |
18/11/2022 |
16.30
|
10,900 | 16.80 | 16.80 | 15.30 | 0 | 0 | 0 |
17/11/2022 |
16.80
|
1,606 | 16 | 16.80 | 15.80 | 0 | 0 | 0 |
16/11/2022 |
16
|
11,931 | 13.70 | 16.20 | 14.40 | 0 | 0 | 0 |
15/11/2022 |
13.70
|
9,341 | 15.40 | 16.10 | 13.70 | 0 | 0 | 0 |
14/11/2022 |
15.40
|
4,301 | 17.20 | 17.20 | 15.40 | 0 | 0 | 0 |
11/11/2022 |
17.20
|
7,826 | 18.10 | 19 | 17.20 | 0 | 0 | 0 |
10/11/2022 |
18.10
|
7,052 | 21.10 | 21.50 | 18.10 | 0 | 0 | 0 |
09/11/2022 |
21.10
|
6,154 | 21.30 | 21.30 | 19.60 | 0 | 0 | 0 |
08/11/2022 |
21.30
|
895 | 21.30 | 21.50 | 19.80 | 0 | 0 | 0 |
07/11/2022 |
21.30
|
1,319 | 21.20 | 21.40 | 19.60 | 0 | 0 | 0 |
04/11/2022 |
21.20
|
5,200 | 21.40 | 21.50 | 21.20 | 0 | 0 | 0 |
03/11/2022 |
21.40
|
1,200 | 21.50 | 21.70 | 20.20 | 0 | 0 | 0 |
02/11/2022 |
21.50
|
500 | 22 | 22 | 21.50 | 0 | 0 | 0 |
01/11/2022 |
22
|
100 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
31/10/2022 |
22.20
|
18,010 | 20.20 | 22.20 | 20 | 0 | 0 | 0 |
28/10/2022 |
20.20
|
700 | 22.60 | 22.60 | 20.20 | 0 | 0 | 0 |
27/10/2022 |
22.60
|
19,040 | 22 | 22.60 | 19.60 | 0 | 0 | 0 |
26/10/2022 |
22
|
300 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
25/10/2022 |
22.40
|
6,450 | 22.50 | 22.70 | 19.60 | 0 | 0 | 0 |
24/10/2022 |
22.50
|
1,798 | 23.10 | 23.10 | 19.60 | 0 | 0 | 0 |
21/10/2022 |
23.10
|
1,300 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
20/10/2022 |
23.50
|
26 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
19/10/2022 |
23.50
|
207 | 22.90 | 23.50 | 23.50 | 0 | 0 | 0 |
18/10/2022 |
22.90
|
130 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
17/10/2022 |
22.90
|
5,802 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
14/10/2022 |
22.90
|
371 | 23 | 23 | 22.90 | 0 | 0 | 0 |
13/10/2022 |
23
|
100 | 22.60 | 23 | 23 | 0 | 0 | 0 |
12/10/2022 |
22.60
|
3,305 | 22.90 | 23.70 | 22.60 | 0 | 0 | 0 |
11/10/2022 |
22.90
|
9,090 | 24.40 | 24.40 | 22.90 | 0 | 0 | 0 |
10/10/2022 |
24.40
|
1,268 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
07/10/2022 |
24.40
|
12,260 | 24.50 | 24.50 | 22.90 | 0 | 0 | 0 |
06/10/2022 |
24.50
|
6,196 | 24.40 | 24.50 | 24 | 0 | 0 | 0 |
05/10/2022 |
24.40
|
274 | 24.20 | 24.40 | 24.20 | 0 | 0 | 0 |
04/10/2022 |
24.20
|
7,354 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
03/10/2022 |
24.60
|
8,500 | 24.40 | 24.60 | 23 | 0 | 0 | 0 |
30/09/2022 |
24.40
|
16,318 | 24.80 | 24.80 | 22.90 | 0 | 0 | 0 |
29/09/2022 |
24.80
|
768 | 24.60 | 24.90 | 24.70 | 0 | 0 | 0 |
28/09/2022 |
24.60
|
4,800 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
27/09/2022 |
24.60
|
422 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 |
26/09/2022 |
24.70
|
9,500 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
23/09/2022 |
24.70
|
1,200 | 24.90 | 24.90 | 24.10 | 0 | 0 | 0 |
22/09/2022 |
24.90
|
2,873 | 24.80 | 24.90 | 24.50 | 0 | 0 | 0 |
21/09/2022 |
24.80
|
2,901 | 25 | 25 | 24.60 | 0 | 0 | 0 |
20/09/2022 |
25
|
1,688 | 25.10 | 25.10 | 24 | 0 | 60 | -0.0 |
19/09/2022 |
25.10
|
10,534 | 25 | 25.20 | 23.60 | 0 | 0 | 0 |