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) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
13.21
|
5,000 | 13.49 | 13.49 | 12.77 | 0 | 0 | 0 |
16/09/2022 |
13.49
|
8,952 | 13.77 | 13.77 | 13.16 | 0 | 0 | 0 |
15/09/2022 |
13.77
|
2,500 | 13.77 | 14.10 | 13.77 | 0 | 0 | 0 |
14/09/2022 |
13.77
|
700 | 13.82 | 13.82 | 13.71 | 0 | 0 | 0 |
13/09/2022 |
13.82
|
7,100 | 13.77 | 14.77 | 13.66 | 0 | 0 | 0 |
12/09/2022 |
13.77
|
32,410 | 13.43 | 14.05 | 13.49 | 0 | 0 | 0 |
09/09/2022 |
13.43
|
15,500 | 13.60 | 13.82 | 13.32 | 0 | 0 | 0 |
08/09/2022 |
13.60
|
23,800 | 13.71 | 13.71 | 13.27 | 0 | 0 | 0 |
07/09/2022 |
13.71
|
9,500 | 13.93 | 14.16 | 13.60 | 0 | 0 | 0 |
06/09/2022 |
13.93
|
11,300 | 14.32 | 14.32 | 13.77 | 0 | 0 | 0 |
05/09/2022 |
14.32
|
4,200 | 13.93 | 14.66 | 13.60 | 0 | 0 | 0 |
31/08/2022 |
13.93
|
7,303 | 13.82 | 14.32 | 13.93 | 0 | 0 | 0 |
30/08/2022 |
13.82
|
31,300 | 14.16 | 14.43 | 13.82 | 0 | 0 | 0 |
29/08/2022 |
14.16
|
19,800 | 14.16 | 14.16 | 13.32 | 0 | 0 | 0 |
26/08/2022 |
14.16
|
31,910 | 13.99 | 14.82 | 13.77 | 0 | 0 | 0 |
25/08/2022 |
13.99
|
29,200 | 13.77 | 14.16 | 13.77 | 0 | 0 | 0 |
24/08/2022 |
13.77
|
32,300 | 13.49 | 14.05 | 13.49 | 0 | 0 | 0 |
23/08/2022 |
13.49
|
14,100 | 13.55 | 14.16 | 12.88 | 0 | 0 | 0 |
22/08/2022 |
13.55
|
5,400 | 13.55 | 13.77 | 13.49 | 0 | 0 | 0 |
19/08/2022 |
13.55
|
27,400 | 13.82 | 13.88 | 13.32 | 0 | 0 | 0 |
18/08/2022 |
13.82
|
14,900 | 13.82 | 13.88 | 13.05 | 0 | 0 | 0 |
17/08/2022 |
13.82
|
37,000 | 13.88 | 14.16 | 13.60 | 0 | 0 | 0 |
16/08/2022 |
13.88
|
9,100 | 14.16 | 14.16 | 13.82 | 0 | 0 | 0 |
15/08/2022 |
14.16
|
44,000 | 13.32 | 14.16 | 13.32 | 0 | 0 | 0 |
12/08/2022 |
13.32
|
15,500 | 12.94 | 13.55 | 12.82 | 0 | 0 | 0 |
11/08/2022 |
12.94
|
30,400 | 13.10 | 13.77 | 12.77 | 0 | 0 | 0 |
10/08/2022 |
13.10
|
8,100 | 13.55 | 14.05 | 13.10 | 0 | 0 | 0 |
09/08/2022 |
13.55
|
16,200 | 12.71 | 13.88 | 12.94 | 0 | 0 | 0 |
08/08/2022 |
12.71
|
13,100 | 12.88 | 12.99 | 12.71 | 0 | 0 | 0 |
05/08/2022 |
12.88
|
18,404 | 12.88 | 13.21 | 12.66 | 0 | 0 | 0 |
04/08/2022 |
12.88
|
10,500 | 12.71 | 12.99 | 12.71 | 0 | 0 | 0 |
03/08/2022 |
12.71
|
4,400 | 12.77 | 12.77 | 12.38 | 0 | 0 | 0 |
02/08/2022 |
12.77
|
22,800 | 12.77 | 13.05 | 12.32 | 0 | 0 | 0 |
01/08/2022 |
12.77
|
9,100 | 12.77 | 14.05 | 12.32 | 0 | 2,900 | -0.1 |
29/07/2022 |
12.77
|
14,500 | 12.77 | 12.77 | 11.77 | 0 | 400 | -0.0 |
28/07/2022 |
12.77
|
6,300 | 12.77 | 12.99 | 12.32 | 0 | 0 | 0 |
27/07/2022 |
12.77
|
9,702 | 13.21 | 13.21 | 12.27 | 0 | 0 | 0 |
26/07/2022 |
13.21
|
3,601 | 13.21 | 14.43 | 12.49 | 0 | 0 | 0 |
25/07/2022 |
13.21
|
405 | 12.99 | 14.27 | 13.21 | 0 | 0 | 0 |
22/07/2022 |
12.99
|
6,000 | 13.05 | 13.21 | 12.55 | 0 | 1,600 | -0.0 |
21/07/2022 |
13.05
|
9,900 | 13.27 | 13.32 | 12.77 | 0 | 0 | 0 |
20/07/2022 |
13.27
|
9,910 | 12.71 | 13.27 | 12.88 | 0 | 0 | 0 |
19/07/2022 |
12.71
|
7,700 | 12.77 | 12.77 | 12.71 | 0 | 0 | 0 |
18/07/2022 |
12.77
|
10,301 | 12.77 | 12.77 | 12.32 | 0 | 0 | 0 |
15/07/2022 |
12.77
|
3,105 | 12.82 | 13.55 | 12.27 | 0 | 0 | 0 |
14/07/2022 |
12.82
|
13,200 | 12.94 | 12.94 | 12.21 | 0 | 0 | 0 |
13/07/2022 |
12.94
|
400 | 12.44 | 13.16 | 12.94 | 0 | 0 | 0 |
12/07/2022 |
12.44
|
1,300 | 12.05 | 12.44 | 11.88 | 0 | 0 | 0 |
11/07/2022 |
12.05
|
20,700 | 12.49 | 12.99 | 11.88 | 0 | 0 | 0 |
08/07/2022 |
12.49
|
5,900 | 11.82 | 12.66 | 11.77 | 0 | 0 | 0 |
07/07/2022 |
11.82
|
1,800 | 11.99 | 11.99 | 11.66 | 0 | 0 | 0 |
06/07/2022 |
11.99
|
1,800 | 11.88 | 12.71 | 11.60 | 0 | 0 | 0 |
05/07/2022 |
11.88
|
32,100 | 12.21 | 12.21 | 11.88 | 0 | 0 | 0 |
04/07/2022 |
12.21
|
9,000 | 12.10 | 12.21 | 11.88 | 0 | 0 | 0 |
01/07/2022 |
12.10
|
9,100 | 12.16 | 12.21 | 11.77 | 0 | 0 | 0 |
30/06/2022 |
12.16
|
10,900 | 12.21 | 12.44 | 12.16 | 0 | 0 | 0 |
29/06/2022 |
12.21
|
8,408 | 12.66 | 12.77 | 12.21 | 0 | 0 | 0 |
28/06/2022 |
12.66
|
38,500 | 12.38 | 12.88 | 12.32 | 0 | 23,000 | -0.5 |
27/06/2022 |
12.38
|
6,104 | 12.32 | 12.94 | 12.21 | 0 | 5,500 | -0.1 |
24/06/2022 |
12.32
|
34,400 | 12.10 | 13.05 | 12.21 | 0 | 19,500 | -0.4 |
23/06/2022 |
12.10
|
12,203 | 11.94 | 12.66 | 11.77 | 0 | 9,300 | -0.2 |
22/06/2022 |
11.94
|
17,500 | 11.71 | 12.66 | 11.66 | 0 | 0 | 0 |
21/06/2022 |
11.71
|
77,704 | 12.10 | 12.44 | 11.71 | 0 | 0 | 0 |
20/06/2022 |
12.10
|
56,500 | 13.32 | 14.38 | 12.10 | 0 | 0 | 0 |
17/06/2022 |
13.32
|
28,400 | 13.93 | 13.93 | 12.82 | 0 | 0 | 0 |
16/06/2022 |
13.93
|
12,400 | 13.32 | 14.38 | 13.60 | 0 | 0 | 0 |
15/06/2022 |
13.32
|
95,500 | 13.66 | 13.82 | 12.77 | 0 | 0 | 0 |
14/06/2022 |
13.66
|
98,200 | 14.38 | 14.38 | 13.49 | 0 | 0 | 0 |
13/06/2022 |
14.38
|
70,201 | 15.66 | 15.66 | 14.38 | 0 | 0 | 0 |
10/06/2022 |
15.66
|
31,500 | 16.27 | 16.27 | 15.66 | 0 | 0 | 0 |
09/06/2022 |
16.27
|
158,400 | 16.38 | 16.38 | 15.82 | 0 | 56,000 | -1.6 |
08/06/2022 |
16.38
|
44,401 | 15.71 | 16.54 | 16.04 | 0 | 0 | 0 |
07/06/2022 |
15.71
|
86,900 | 16.82 | 16.82 | 15.60 | 0 | 0 | 0 |
06/06/2022 |
16.82
|
39,100 | 17.15 | 17.15 | 16.65 | 0 | 0 | 0 |
03/06/2022 |
17.15
|
35,500 | 17.27 | 17.65 | 16.10 | 0 | 4,700 | -0.1 |
02/06/2022 |
17.27
|
112,702 | 16.21 | 17.27 | 16.15 | 0 | 10,300 | -0.3 |
01/06/2022 |
16.21
|
24,800 | 16.21 | 16.21 | 16.10 | 0 | 0 | 0 |
31/05/2022 |
16.21
|
25,400 | 16.49 | 16.60 | 16.21 | 0 | 0 | 0 |
30/05/2022 |
16.49
|
25,443 | 16.49 | 16.65 | 16.10 | 0 | 0 | 0 |
27/05/2022 |
16.49
|
57,400 | 16.27 | 16.99 | 16.04 | 0 | 0 | 0 |
26/05/2022 |
16.27
|
11,002 | 16.27 | 16.27 | 15.99 | 0 | 0 | 0 |
25/05/2022 |
16.27
|
82,800 | 15.60 | 17.15 | 15.60 | 0 | 71,400 | -2.0 |
24/05/2022 |
15.60
|
40,500 | 15.60 | 16.10 | 15.43 | 0 | 12,700 | -0.4 |
23/05/2022 |
15.60
|
13,001 | 16.04 | 17.15 | 15.60 | 0 | 0 | 0 |
20/05/2022 |
16.04
|
25,700 | 17.21 | 17.76 | 15.82 | 0 | 0 | 0 |
19/05/2022 |
17.21
|
80,600 | 15.88 | 17.21 | 14.93 | 0 | 0 | 0 |
18/05/2022 |
15.88
|
12,500 | 15.77 | 16.21 | 15.27 | 0 | 0 | 0 |
17/05/2022 |
15.77
|
30,300 | 14.38 | 15.77 | 14.16 | 0 | 0 | 0 |
16/05/2022 |
14.38
|
54,700 | 14.49 | 15.82 | 13.32 | 0 | 0 | 0 |
13/05/2022 |
14.49
|
127,958 | 16.04 | 16.21 | 14.49 | 0 | 0 | 0 |
12/05/2022 |
16.04
|
96,200 | 17.76 | 17.76 | 16.04 | 0 | 15,800 | -0.5 |
11/05/2022 |
17.76
|
37,600 | 18.04 | 18.04 | 17.32 | 0 | 24,900 | -0.8 |
10/05/2022 |
18.04
|
17,401 | 17.32 | 18.26 | 16.77 | 0 | 0 | 0 |
09/05/2022 |
17.32
|
104,100 | 19.21 | 19.21 | 17.32 | 0 | 0 | 0 |
06/05/2022 |
19.21
|
25,000 | 20.26 | 20.26 | 18.71 | 0 | 0 | 0 |
05/05/2022 |
20.26
|
28,903 | 20.15 | 20.65 | 19.43 | 0 | 0 | 0 |
04/05/2022 |
20.15
|
39,300 | 20.54 | 20.76 | 19.99 | 0 | 11,100 | -0.4 |
29/04/2022 |
20.54
|
26,703 | 19.99 | 20.82 | 19.99 | 0 | 0 | 0 |
28/04/2022 |
19.99
|
41,920 | 19.54 | 20.82 | 19.71 | 1,000 | 0 | 0.0 |
27/04/2022 |
19.54
|
52,010 | 19.32 | 19.54 | 18.65 | 0 | 0 | 0 |