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) |
-0.80 | -10.39% | 12,564,200 | 0 | 0 |
6.60
7.70
6.80
|
2 tháng
(2024-07-22) |
-0.80 | -10.39% | 36,446,600 | 5,500 | 2.7 |
6.60
9.30
6.80
|
3 tháng
(2024-06-21) |
-0.50 | -6.76% | 55,690,700 | -705,300 | -2.4 |
6.60
9.30
6.80
|
6 tháng
(2024-03-25) |
1.20 | 21.05% | 104,278,222 | -38,800 | 2.7 |
5.30
9.30
6.80
|
12 tháng
(2023-09-25) |
-0.20 | -2.82% | 156,236,017 | -4,300 | 3.0 |
4.80
9.30
6.80
|
24 tháng
(2022-09-30) |
-5.20 | -42.98% | 238,713,983 | 57,300 | 3.5 |
4.80
12.20
6.80
|
36 tháng
(2021-10-05) |
-32 | -82.26% | 275,774,323 | 50,800 | 3.3 |
4.80
46.30
6.80
|
60 tháng
(2019-10-16) |
-16.30 | -70.26% | 302,785,397 | 57,700 | 3.4 |
4.80
109.80
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
14.60
|
12,900 | 14.90 | 14.90 | 14.30 | 0 | 0 | 0 |
15/09/2022 |
14.90
|
34,916 | 14.80 | 15.20 | 14.70 | 0 | 0 | 0 |
14/09/2022 |
14.80
|
47,101 | 14.80 | 14.80 | 14.30 | 0 | 1,300 | -0.0 |
13/09/2022 |
14.80
|
42,500 | 15.20 | 15.20 | 14.60 | 0 | 0 | 0 |
12/09/2022 |
15.20
|
92,300 | 14.70 | 15.40 | 14.60 | 0 | 0 | 0 |
09/09/2022 |
14.70
|
86,800 | 14.60 | 14.90 | 14.30 | 0 | 0 | 0 |
08/09/2022 |
14.60
|
72,900 | 14.50 | 15.50 | 14.40 | 0 | 0 | 0 |
07/09/2022 |
14.50
|
176,900 | 15.30 | 15.50 | 14.40 | 1,000 | 0 | 0.0 |
06/09/2022 |
15.30
|
105,300 | 15.70 | 15.90 | 15.30 | 300 | 0 | 0.0 |
05/09/2022 |
15.70
|
56,000 | 16.10 | 16.60 | 15.70 | 0 | 700 | -0.0 |
31/08/2022 |
16.10
|
113,900 | 16.30 | 16.50 | 15.60 | 1,000 | 0 | 0.0 |
30/08/2022 |
16.30
|
155,000 | 16 | 17.20 | 15.90 | 0 | 0 | 0 |
29/08/2022 |
16
|
207,500 | 16.50 | 16.70 | 15.20 | 200 | 0 | 0.0 |
26/08/2022 |
16.50
|
153,000 | 17 | 17.20 | 16.30 | 500 | 0 | 0.0 |
25/08/2022 |
17
|
267,600 | 16.80 | 17.40 | 16.80 | 0 | 0 | 0 |
24/08/2022 |
16.80
|
338,300 | 17.10 | 17.30 | 16.80 | 500 | 0 | 0.0 |
23/08/2022 |
17.10
|
50,800 | 17.60 | 17.60 | 16.90 | 0 | 0 | 0 |
22/08/2022 |
17.60
|
312,900 | 17 | 17.90 | 16.70 | 500 | 0 | 0.0 |
19/08/2022 |
17
|
924,400 | 16 | 17.30 | 16 | 0 | 0 | 0 |
18/08/2022 |
16
|
29,800 | 16 | 16.30 | 15.70 | 0 | 0 | 0 |
17/08/2022 |
16
|
62,400 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
16/08/2022 |
16.30
|
271,000 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
15/08/2022 |
16.50
|
451,800 | 16.40 | 16.70 | 16 | 0 | 0 | 0 |
12/08/2022 |
16.40
|
47,900 | 17 | 17 | 16.10 | 0 | 0 | 0 |
11/08/2022 |
17
|
401,300 | 16 | 17.20 | 15.90 | 0 | 0 | 0 |
10/08/2022 |
16
|
95,500 | 15.30 | 16 | 15.20 | 0 | 0 | 0 |
09/08/2022 |
15.30
|
123,200 | 15.60 | 15.60 | 15 | 0 | 700 | -0.0 |
08/08/2022 |
15.60
|
88,400 | 15.80 | 15.80 | 15.10 | 0 | 1,200 | -0.0 |
05/08/2022 |
15.80
|
82,600 | 15.40 | 15.90 | 15.10 | 0 | 400 | -0.0 |
04/08/2022 |
15.40
|
39,200 | 15.50 | 15.60 | 15.10 | 0 | 0 | 0 |
03/08/2022 |
15.50
|
45,000 | 15.60 | 15.80 | 15.30 | 0 | 0 | 0 |
02/08/2022 |
15.60
|
97,100 | 15.90 | 16.10 | 15.40 | 0 | 0 | 0 |
01/08/2022 |
15.90
|
23,356 | 15.60 | 16.30 | 15.40 | 0 | 0 | 0 |
29/07/2022 |
15.60
|
71,900 | 16.30 | 16.30 | 15.60 | 0 | 0 | 0 |
28/07/2022 |
16.30
|
165,000 | 15.50 | 16.50 | 15.50 | 0 | 0 | 0 |
27/07/2022 |
15.50
|
160,800 | 14.20 | 16.40 | 14.80 | 0 | 500 | -0.0 |
26/07/2022 |
14.20
|
8,700 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
25/07/2022 |
14.30
|
6,100 | 14.70 | 14.70 | 14.30 | 0 | 100 | -0.0 |
22/07/2022 |
14.70
|
7,300 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
21/07/2022 |
15.10
|
22,000 | 14.80 | 15.20 | 14.70 | 0 | 0 | 0 |
20/07/2022 |
14.80
|
6,400 | 15 | 15 | 14.60 | 0 | 0 | 0 |
19/07/2022 |
15
|
6,300 | 14.40 | 15 | 14.30 | 0 | 500 | -0.0 |
18/07/2022 |
14.40
|
29,600 | 14.40 | 15.10 | 14.40 | 0 | 0 | 0 |
15/07/2022 |
14.40
|
7,701 | 14.70 | 15 | 14.10 | 0 | 300 | -0.0 |
14/07/2022 |
14.70
|
7,000 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
13/07/2022 |
14.80
|
22,300 | 14.30 | 14.80 | 14 | 0 | 0 | 0 |
12/07/2022 |
14.30
|
20,200 | 14.50 | 14.70 | 14.20 | 3,300 | 200 | 0.0 |
11/07/2022 |
14.50
|
12,202 | 14.70 | 14.90 | 13.30 | 0 | 0 | 0 |
08/07/2022 |
14.70
|
4,600 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
07/07/2022 |
14.90
|
4,300 | 14.80 | 14.90 | 14.10 | 200 | 0 | 0.0 |
06/07/2022 |
14.80
|
72,900 | 14.90 | 15.40 | 14.80 | 0 | 0 | 0 |
05/07/2022 |
14.90
|
100,700 | 15.30 | 15.40 | 14.90 | 0 | 100 | -0.0 |
04/07/2022 |
15.30
|
5,200 | 15.40 | 15.40 | 14.30 | 0 | 200 | -0.0 |
01/07/2022 |
15.40
|
82,600 | 13.20 | 16.10 | 13.50 | 0 | 0 | 0 |
30/06/2022 |
13.20
|
248,000 | 14.40 | 15.60 | 13.20 | 0 | 0 | 0 |
29/06/2022 |
14.40
|
22,300 | 15.40 | 15.40 | 12.30 | 0 | 0 | 0 |
28/06/2022 |
15.40
|
8,000 | 15.60 | 16 | 14 | 300 | 0 | 0.0 |
27/06/2022 |
15.60
|
16,600 | 15.50 | 16 | 14.50 | 0 | 0 | 0 |
24/06/2022 |
15.50
|
13,700 | 16.20 | 16.70 | 15.30 | 0 | 0 | 0 |
23/06/2022 |
16.20
|
16,000 | 15.20 | 16.50 | 15.90 | 0 | 0 | 0 |
22/06/2022 |
15.20
|
2,800 | 15.50 | 15.90 | 15 | 0 | 0 | 0 |
21/06/2022 |
15.50
|
16,100 | 16.30 | 16.30 | 14.70 | 0 | 0 | 0 |
20/06/2022 |
16.30
|
52,900 | 16.30 | 16.80 | 14.60 | 0 | 0 | 0 |
17/06/2022 |
16.30
|
1,400 | 16.90 | 17 | 16 | 0 | 0 | 0 |
16/06/2022 |
16.90
|
235,900 | 15 | 17.50 | 15.30 | 0 | 0 | 0 |
15/06/2022 |
15
|
50,800 | 17 | 17 | 14.90 | 0 | 0 | 0 |
14/06/2022 |
17
|
32,800 | 17.80 | 17.90 | 15.60 | 0 | 0 | 0 |
13/06/2022 |
17.80
|
34,800 | 19.70 | 19.70 | 17.20 | 0 | 0 | 0 |
10/06/2022 |
19.70
|
60,500 | 19.80 | 20.30 | 19 | 0 | 0 | 0 |
09/06/2022 |
19.80
|
57,600 | 20.30 | 20.70 | 19.60 | 0 | 0 | 0 |
08/06/2022 |
20.30
|
426,200 | 20 | 20.90 | 19.90 | 0 | 0 | 0 |
07/06/2022 |
20
|
46,300 | 19.30 | 21 | 19.10 | 0 | 0 | 0 |
06/06/2022 |
19.30
|
33,900 | 19.80 | 21 | 19 | 0 | 0 | 0 |
03/06/2022 |
19.80
|
391,400 | 19.90 | 20 | 19 | 0 | 0 | 0 |
02/06/2022 |
19.90
|
11,100 | 20.50 | 20.50 | 19.60 | 0 | 0 | 0 |
01/06/2022 |
20.50
|
99,200 | 20 | 20.50 | 19.50 | 0 | 0 | 0 |
31/05/2022 |
20
|
37,300 | 20.60 | 20.70 | 19.80 | 0 | 0 | 0 |
30/05/2022 |
20.60
|
271,400 | 20.30 | 20.90 | 20 | 100 | 0 | 0.0 |
27/05/2022 |
20.30
|
36,000 | 20 | 20.50 | 20.30 | 0 | 0 | 0 |
26/05/2022 |
20
|
172,800 | 19.50 | 20.90 | 19.40 | 0 | 0 | 0 |
25/05/2022 |
19.50
|
29,200 | 19 | 19.50 | 18.50 | 0 | 0 | 0 |
24/05/2022 |
19
|
8,000 | 19.20 | 19.90 | 18.20 | 0 | 0 | 0 |
23/05/2022 |
19.20
|
23,200 | 20 | 20.40 | 19 | 0 | 0 | 0 |
20/05/2022 |
20
|
50,800 | 20 | 21.30 | 20 | 0 | 0 | 0 |
19/05/2022 |
20
|
3,900 | 20 | 20.50 | 20 | 0 | 0 | 0 |
18/05/2022 |
20
|
69,500 | 19.50 | 21.40 | 19 | 0 | 0 | 0 |
17/05/2022 |
19.50
|
108,700 | 19.40 | 20 | 18.50 | 0 | 0 | 0 |
16/05/2022 |
19.40
|
99,100 | 18.60 | 20.90 | 19.40 | 0 | 0 | 0 |
13/05/2022 |
18.60
|
83,400 | 20.10 | 20.20 | 17.40 | 0 | 400 | -0.0 |
12/05/2022 |
20.10
|
127,400 | 20.20 | 21.40 | 19 | 0 | 0 | 0 |
11/05/2022 |
20.20
|
117,200 | 19.10 | 20.40 | 19 | 0 | 0 | 0 |
10/05/2022 |
19.10
|
87,400 | 21 | 21.40 | 18.70 | 400 | 0 | 0.0 |
09/05/2022 |
21
|
15,800 | 23.20 | 25.40 | 21 | 0 | 0 | 0 |
06/05/2022 |
23.20
|
27,400 | 24.50 | 25.10 | 23 | 0 | 0 | 0 |
05/05/2022 |
24.50
|
29,400 | 25 | 25.90 | 24.30 | 0 | 0 | 0 |
04/05/2022 |
25
|
6,000 | 25.30 | 26 | 24.50 | 0 | 100 | -0.0 |
29/04/2022 |
25.30
|
34,200 | 25.70 | 26.80 | 25 | 0 | 0 | 0 |
28/04/2022 |
25.70
|
51,400 | 26 | 26.80 | 24.10 | 0 | 0 | 0 |
27/04/2022 |
26
|
50,500 | 26.60 | 26.60 | 25.70 | 0 | 0 | 0 |
26/04/2022 |
26.60
|
20,100 | 26.10 | 27.20 | 25.30 | 0 | 0 | 0 |