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) |
10.80 | 32.68% | 8,514,000 | 263,300 | 9.6 |
33.05
49.25
43.85
|
2 tháng
(2024-07-22) |
14.90 | 51.47% | 11,683,300 | 293,200 | 10.4 |
25.50
49.25
43.85
|
3 tháng
(2024-06-24) |
12.90 | 41.68% | 15,554,400 | 315,300 | 11.1 |
25.50
49.25
43.85
|
6 tháng
(2024-03-25) |
23.15 | 111.84% | 23,224,600 | 322,100 | 11.3 |
19.70
49.25
43.85
|
12 tháng
(2023-09-26) |
25.58 | 139.95% | 28,032,600 | 322,700 | 11.3 |
16.80
49.25
43.85
|
24 tháng
(2022-10-03) |
26.19 | 148.36% | 40,606,700 | 327,495 | 10.9 |
10.23
49.25
43.85
|
36 tháng
(2021-10-06) |
23.03 | 110.62% | 70,375,000 | 329,295 | 11.6 |
10.23
49.25
43.85
|
60 tháng
(2019-10-17) |
32.78 | 296.21% | 85,252,660 | 325,005 | 11.6 |
8.66
49.25
43.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
12.85
|
34,700 | 12.28 | 12.85 | 12.28 | 0 | 0 | -0.0 |
14/02/2023 |
12.28
|
7,700 | 11.90 | 12.37 | 11.90 | 0 | 0 | -0.0 |
13/02/2023 |
11.90
|
10,200 | 12.47 | 12.47 | 11.80 | 0 | 0 | -0.0 |
10/02/2023 |
12.47
|
8,700 | 12.47 | 12.66 | 12.37 | 0 | 0 | -0.0 |
09/02/2023 |
12.47
|
9,300 | 12.85 | 12.85 | 11.99 | 0 | 0 | -0.0 |
08/02/2023 |
12.85
|
36,400 | 12.85 | 13.04 | 12.18 | 0 | 0 | -0.0 |
07/02/2023 |
12.85
|
5,600 | 12.94 | 13.42 | 12.85 | 0 | 0 | -0.0 |
06/02/2023 |
12.94
|
21,600 | 12.90 | 13.23 | 12.47 | 0 | 0 | -0.0 |
03/02/2023 |
12.90
|
2,700 | 12.99 | 13.09 | 12.66 | 0 | 0 | -0.0 |
02/02/2023 |
12.99
|
16,000 | 13.23 | 13.23 | 12.37 | 0 | 0 | -0.0 |
01/02/2023 |
13.23
|
33,800 | 13.13 | 13.37 | 12.90 | 0 | 0 | -0.0 |
31/01/2023 |
13.13
|
20,100 | 13.13 | 13.33 | 12.71 | 0 | 0 | -0.0 |
30/01/2023 |
13.13
|
34,000 | 13.42 | 13.52 | 13.09 | 0 | 0 | -0.0 |
27/01/2023 |
13.42
|
2,600 | 13.04 | 13.52 | 13.04 | 0 | 0 | -0.0 |
19/01/2023 |
13.04
|
8,300 | 12.94 | 13.13 | 12.61 | 0 | 0 | -0.0 |
18/01/2023 |
12.94
|
8,900 | 12.47 | 13.28 | 12.56 | 0 | 0 | -0.0 |
17/01/2023 |
12.47
|
7,800 | 12.37 | 12.52 | 12.23 | 0 | 0 | -0.0 |
16/01/2023 |
12.37
|
1,300 | 12.09 | 12.61 | 12.37 | 0 | 0 | -0.0 |
13/01/2023 |
12.09
|
24,700 | 12.37 | 12.75 | 12.09 | 0 | 0 | -0.0 |
12/01/2023 |
12.37
|
15,200 | 12.85 | 12.90 | 12.37 | 0 | 0 | -0.0 |
11/01/2023 |
12.85
|
6,500 | 12.71 | 12.85 | 12.56 | 0 | 0 | -0.0 |
10/01/2023 |
12.71
|
700 | 12.66 | 12.71 | 12.66 | 0 | 0 | -0.0 |
09/01/2023 |
12.66
|
7,900 | 12.75 | 12.75 | 12.66 | 0 | 0 | -0.0 |
06/01/2023 |
12.75
|
13,600 | 12.71 | 12.85 | 12.66 | 0 | 0 | -0.0 |
05/01/2023 |
12.71
|
7,000 | 12.85 | 12.85 | 12.66 | 0 | 0 | -0.0 |
04/01/2023 |
12.85
|
8,000 | 12.66 | 12.85 | 12.66 | 0 | 0 | -0.0 |
03/01/2023 |
12.66
|
17,700 | 12.66 | 12.80 | 12.28 | 0 | 0 | -0.0 |
30/12/2022 |
12.66
|
4,000 | 12.75 | 12.75 | 12.28 | 0 | 0 | -0.0 |
29/12/2022 |
12.75
|
600 | 12.75 | 13.04 | 12.47 | 0 | 0 | -0.0 |
28/12/2022 |
12.75
|
10,600 | 12.37 | 12.75 | 12.23 | 0 | 0 | -0.0 |
27/12/2022 |
12.37
|
3,700 | 12.56 | 12.56 | 12.14 | 0 | 0 | -0.0 |
26/12/2022 |
12.56
|
13,300 | 12.56 | 12.56 | 12.18 | 0 | 0 | -0.0 |
23/12/2022 |
12.56
|
1,500 | 12.56 | 12.56 | 12.28 | 0 | 0 | -0.0 |
22/12/2022 |
12.56
|
6,100 | 12.66 | 12.66 | 12.18 | 0 | 0 | -0.0 |
21/12/2022 |
12.66
|
12,000 | 12.66 | 12.66 | 12.37 | 0 | 0 | -0.0 |
20/12/2022 |
12.66
|
23,700 | 13.23 | 13.23 | 12.52 | 0 | 0 | -0.0 |
19/12/2022 |
13.23
|
23,800 | 12.85 | 13.33 | 12.85 | 0 | 0 | -0.0 |
16/12/2022 |
12.85
|
8,300 | 12.80 | 12.85 | 12.47 | 0 | 0 | -0.0 |
15/12/2022 |
12.80
|
5,700 | 12.52 | 12.94 | 12.52 | 0 | 0 | -0.0 |
14/12/2022 |
12.52
|
2,700 | 12.47 | 13.09 | 12.52 | 0 | 0 | -0.0 |
13/12/2022 |
12.47
|
2,800 | 12.75 | 12.85 | 12.47 | 0 | 0 | -0.0 |
12/12/2022 |
12.75
|
10,300 | 12.66 | 13.23 | 12.37 | 0 | 0 | -0.0 |
09/12/2022 |
12.66
|
40,000 | 13.33 | 13.33 | 12.42 | 0 | 0 | -0.0 |
08/12/2022 |
13.33
|
13,300 | 12.56 | 13.37 | 12.85 | 0 | 0 | -0.0 |
07/12/2022 |
12.56
|
32,100 | 13.04 | 13.90 | 12.37 | 0 | 600 | -0.0 |
06/12/2022 |
13.04
|
19,700 | 13.71 | 14.47 | 12.94 | 0 | 0 | 0.0 |
05/12/2022 |
13.71
|
75,200 | 14.32 | 14.80 | 13.47 | 0 | 0 | 0.0 |
02/12/2022 |
14.32
|
30,700 | 14.61 | 15.04 | 13.66 | 2,100 | 0 | 0.0 |
01/12/2022 |
14.61
|
27,200 | 13.85 | 14.75 | 13.33 | 0 | 0 | 0.0 |
30/11/2022 |
13.85
|
44,700 | 14.28 | 14.94 | 13.33 | 0 | 0 | 0.0 |
29/11/2022 |
14.28
|
18,300 | 13.61 | 14.47 | 13.71 | 600 | 0 | 0.0 |
28/11/2022 |
13.61
|
31,100 | 12.75 | 13.61 | 12.75 | 0 | 0 | -0.0 |
25/11/2022 |
12.75
|
15,300 | 12.56 | 12.99 | 12.33 | 0 | 0 | -0.0 |
24/11/2022 |
12.56
|
5,000 | 12.28 | 12.75 | 11.66 | 0 | 0 | -0.0 |
23/11/2022 |
12.28
|
23,900 | 13.13 | 13.13 | 12.28 | 0 | 0 | -0.0 |
22/11/2022 |
13.13
|
19,600 | 13.13 | 13.75 | 13.13 | 0 | 0 | -0.0 |
21/11/2022 |
13.13
|
34,300 | 12.52 | 13.33 | 12.66 | 0 | 0 | -0.0 |
18/11/2022 |
12.52
|
55,900 | 11.71 | 12.52 | 11.61 | 0 | 0 | -0.0 |
17/11/2022 |
11.71
|
31,900 | 10.95 | 11.71 | 11.71 | 0 | 0 | -0.0 |
16/11/2022 |
10.95
|
116,600 | 10.23 | 10.95 | 9.52 | 0 | 0 | -0.0 |
15/11/2022 |
10.23
|
37,000 | 10.99 | 10.99 | 10.23 | 0 | 0 | -0.0 |
14/11/2022 |
10.99
|
46,500 | 11.80 | 11.80 | 10.99 | 0 | 0 | -0.0 |
11/11/2022 |
11.80
|
19,400 | 12.56 | 12.85 | 11.80 | 0 | 0 | -0.0 |
10/11/2022 |
12.56
|
47,500 | 13.09 | 13.09 | 12.18 | 0 | 0 | -0.0 |
09/11/2022 |
13.09
|
5,700 | 12.47 | 13.09 | 12.47 | 0 | 0 | -0.0 |
08/11/2022 |
12.47
|
46,000 | 13.23 | 13.23 | 12.37 | 0 | 0 | -0.0 |
07/11/2022 |
13.23
|
39,400 | 14.18 | 14.42 | 13.23 | 0 | 0 | -0.0 |
04/11/2022 |
14.18
|
19,500 | 15.04 | 15.04 | 14.09 | 0 | 0 | -0.0 |
03/11/2022 |
15.04
|
6,300 | 15.47 | 15.47 | 15.04 | 0 | 0 | -0.0 |
02/11/2022 |
15.47
|
14,200 | 15.47 | 15.51 | 14.90 | 0 | 0 | -0.0 |
01/11/2022 |
15.47
|
16,400 | 14.99 | 15.61 | 14.80 | 0 | 0 | -0.0 |
31/10/2022 |
14.99
|
17,800 | 15.90 | 16.18 | 14.99 | 0 | 0 | -0.0 |
28/10/2022 |
15.90
|
37,100 | 15.70 | 16.66 | 15.70 | 0 | 0 | -0.0 |
27/10/2022 |
15.70
|
6,400 | 15.37 | 16.28 | 15.37 | 0 | 0 | 0 |
26/10/2022 |
15.37
|
106,100 | 14.37 | 15.37 | 14.37 | 0 | 0 | 0 |
25/10/2022 |
14.37
|
19,900 | 14.37 | 14.37 | 13.42 | 0 | 0 | 0 |
24/10/2022 |
14.37
|
11,400 | 15.37 | 15.37 | 14.32 | 0 | 0 | 0 |
21/10/2022 |
15.37
|
33,800 | 16.51 | 16.51 | 15.37 | 0 | 0 | 0 |
20/10/2022 |
16.51
|
1,300 | 16.47 | 16.80 | 15.90 | 0 | 0 | 0 |
19/10/2022 |
16.47
|
12,600 | 16.42 | 17.04 | 16.42 | 0 | 0 | 0 |
18/10/2022 |
16.42
|
7,000 | 16.23 | 16.94 | 15.70 | 0 | 0 | -0.0 |
17/10/2022 |
16.23
|
8,200 | 16.09 | 16.89 | 16.09 | 0 | 0 | -0.0 |
14/10/2022 |
16.09
|
6,700 | 16.18 | 17.28 | 15.80 | 0 | 0 | -0.0 |
13/10/2022 |
16.18
|
17,600 | 16.56 | 16.99 | 15.42 | 0 | 0 | -0.0 |
12/10/2022 |
16.56
|
14,600 | 16.18 | 16.75 | 16.18 | 0 | 0 | -0.0 |
11/10/2022 |
16.18
|
86,300 | 15.99 | 16.61 | 15.94 | 0 | 0 | -0.0 |
10/10/2022 |
15.99
|
32,600 | 16.66 | 16.66 | 15.99 | 0 | 0 | -0.0 |
07/10/2022 |
16.66
|
10,400 | 16.66 | 17.56 | 15.85 | 0 | 0 | -0.0 |
06/10/2022 |
16.66
|
27,300 | 17.89 | 18.08 | 16.66 | 0 | 0 | -0.0 |
05/10/2022 |
17.89
|
6,700 | 17.28 | 18.04 | 17.04 | 0 | 0 | -0.0 |
04/10/2022 |
17.28
|
19,900 | 17.66 | 17.66 | 17.18 | 0 | 0 | -0.0 |
03/10/2022 |
17.66
|
36,200 | 17.94 | 18.56 | 17.28 | 0 | 0 | -0.0 |
30/09/2022 |
17.94
|
44,200 | 17.89 | 18.66 | 17.23 | 0 | 0 | -0.0 |
29/09/2022 |
17.89
|
76,400 | 17.42 | 18.61 | 17.47 | 0 | 0 | -0.0 |
28/09/2022 |
17.42
|
7,300 | 16.56 | 17.61 | 16.56 | 0 | 200 | -0.0 |
27/09/2022 |
16.56
|
15,800 | 17.66 | 17.66 | 16.51 | 0 | 0 | -0.0 |
26/09/2022 |
17.66
|
29,200 | 18.56 | 18.56 | 17.28 | 0 | 0 | -0.0 |
23/09/2022 |
18.56
|
6,400 | 18.66 | 18.66 | 18.18 | 0 | 1,700 | -0.0 |
22/09/2022 |
18.66
|
9,800 | 18.56 | 18.66 | 18.08 | 0 | 0 | -0.0 |
21/09/2022 |
18.56
|
3,600 | 18.75 | 18.75 | 18.56 | 0 | 0 | -0.0 |