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 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
11.50
|
191,000 | 12.40 | 12.40 | 11.20 | 0 | 0 | 0 |
16/09/2022 |
12.40
|
118,965 | 13 | 13 | 12.40 | 0 | 0 | 0 |
15/09/2022 |
13
|
51,506 | 12.90 | 13.20 | 12.80 | 0 | 0 | 0 |
14/09/2022 |
12.90
|
89,938 | 12.80 | 13.40 | 12.50 | 0 | 0 | 0 |
13/09/2022 |
12.80
|
76,738 | 13 | 13.10 | 12.50 | 0 | 0 | 0 |
12/09/2022 |
13
|
64,126 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
09/09/2022 |
13
|
264,600 | 13 | 13.30 | 12.40 | 0 | 0 | 0 |
08/09/2022 |
13
|
171,963 | 13.10 | 13.70 | 12.70 | 0 | 0 | 0 |
07/09/2022 |
13.10
|
398,400 | 14 | 14 | 13.10 | 0 | 0 | 0 |
06/09/2022 |
14
|
144,700 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
05/09/2022 |
14.50
|
110,310 | 14.60 | 14.80 | 14.20 | 0 | 0 | 0 |
31/08/2022 |
14.60
|
73,700 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
30/08/2022 |
14.50
|
201,100 | 14.20 | 15.30 | 14.20 | 0 | 0 | 0 |
29/08/2022 |
14.20
|
403,800 | 14.30 | 14.30 | 13.70 | 0 | 0 | 0 |
26/08/2022 |
14.30
|
191,300 | 14.70 | 14.80 | 14.30 | 0 | 0 | 0 |
25/08/2022 |
14.70
|
312,100 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
24/08/2022 |
15
|
151,800 | 15.10 | 15.50 | 14.80 | 0 | 0 | 0 |
23/08/2022 |
15.10
|
294,800 | 14.40 | 15.40 | 13.80 | 0 | 0 | 0 |
22/08/2022 |
14.40
|
314,900 | 15 | 15 | 14.10 | 0 | 0 | 0 |
19/08/2022 |
15
|
251,600 | 15.10 | 15.50 | 14.90 | 0 | 0 | 0 |
18/08/2022 |
15.10
|
449,270 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
17/08/2022 |
15.70
|
322,550 | 16.20 | 16.30 | 15.50 | 0 | 0 | 0 |
16/08/2022 |
16.20
|
347,800 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
15/08/2022 |
16.40
|
373,000 | 16.80 | 17 | 16.30 | 0 | 0 | 0 |
12/08/2022 |
16.80
|
273,000 | 16.90 | 17 | 16.40 | 0 | 0 | 0 |
11/08/2022 |
16.90
|
929,071 | 16.60 | 17.70 | 16.70 | 0 | 0 | 0 |
10/08/2022 |
16.60
|
622,186 | 16.50 | 17 | 16.30 | 0 | 0 | 0 |
09/08/2022 |
16.50
|
466,300 | 16.20 | 17.20 | 16.30 | 0 | 0 | 0 |
08/08/2022 |
16.20
|
381,000 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |
05/08/2022 |
16.10
|
185,200 | 16.20 | 16.20 | 15.60 | 0 | 0 | 0 |
04/08/2022 |
16.20
|
253,310 | 16 | 16.40 | 15.80 | 0 | 0 | 0 |
03/08/2022 |
16
|
314,900 | 15.80 | 16.50 | 15.60 | 0 | 0 | 0 |
02/08/2022 |
15.80
|
351,700 | 15.20 | 15.90 | 15.20 | 0 | 0 | 0 |
01/08/2022 |
15.20
|
158,379 | 15 | 15.30 | 14.80 | 0 | 0 | 0 |
29/07/2022 |
15
|
100,000 | 15.50 | 15.60 | 15 | 0 | 0 | 0 |
28/07/2022 |
15.50
|
328,400 | 14.50 | 15.80 | 14.60 | 0 | 0 | 0 |
27/07/2022 |
14.50
|
94,800 | 14.30 | 14.50 | 13.90 | 0 | 0 | 0 |
26/07/2022 |
14.30
|
117,700 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
25/07/2022 |
14.70
|
95,500 | 15 | 15 | 14.50 | 0 | 0 | 0 |
22/07/2022 |
15
|
127,830 | 15.40 | 15.50 | 14.90 | 0 | 0 | 0 |
21/07/2022 |
15.40
|
146,200 | 15.80 | 16 | 15.10 | 0 | 0 | 0 |
20/07/2022 |
15.80
|
307,700 | 15.70 | 16.30 | 15.70 | 0 | 0 | 0 |
19/07/2022 |
15.70
|
254,678 | 15.30 | 16.40 | 14.50 | 0 | 0 | 0 |
18/07/2022 |
15.30
|
237,868 | 15.20 | 16.70 | 15.20 | 0 | 0 | 0 |
15/07/2022 |
15.20
|
321,232 | 13.90 | 15.20 | 13.90 | 0 | 0 | 0 |
14/07/2022 |
13.90
|
112,300 | 14 | 14 | 13.50 | 0 | 0 | 0 |
13/07/2022 |
14
|
124,015 | 13.90 | 14.50 | 13.60 | 0 | 0 | 0 |
12/07/2022 |
13.90
|
124,800 | 13 | 13.90 | 12.80 | 0 | 0 | 0 |
11/07/2022 |
13
|
158,400 | 13.10 | 13.80 | 12.50 | 0 | 0 | 0 |
08/07/2022 |
13.10
|
128,501 | 12.20 | 13.40 | 12.50 | 0 | 0 | 0 |
07/07/2022 |
12.20
|
55,800 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
06/07/2022 |
12.20
|
106,200 | 12.80 | 12.90 | 12.10 | 0 | 0 | 0 |
05/07/2022 |
12.80
|
110,300 | 13.60 | 14 | 12.60 | 0 | 0 | 0 |
04/07/2022 |
13.60
|
95,200 | 13.50 | 13.90 | 13.10 | 0 | 0 | 0 |
01/07/2022 |
13.50
|
141,701 | 13.70 | 14.20 | 12.50 | 0 | 0 | 0 |
30/06/2022 |
13.70
|
114,811 | 14.30 | 15.30 | 13.70 | 0 | 0 | 0 |
29/06/2022 |
14.30
|
183,800 | 15 | 16 | 13.50 | 0 | 0 | 0 |
28/06/2022 |
15
|
96,600 | 13.70 | 15 | 14 | 0 | 0 | 0 |
27/06/2022 |
13.70
|
244,800 | 12.50 | 13.70 | 12.10 | 0 | 0 | 0 |
24/06/2022 |
12.50
|
280,812 | 11.50 | 12.60 | 11.50 | 0 | 0 | 0 |
23/06/2022 |
11.50
|
110,100 | 11 | 11.80 | 11 | 0 | 0 | 0 |
22/06/2022 |
11
|
134,000 | 10.60 | 11.40 | 10.20 | 0 | 0 | 0 |
21/06/2022 |
10.60
|
269,300 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
20/06/2022 |
11.70
|
201,300 | 12.90 | 13.30 | 11.70 | 0 | 0 | 0 |
17/06/2022 |
12.90
|
306,800 | 14.30 | 14.30 | 12.90 | 0 | 0 | 0 |
16/06/2022 |
14.30
|
190,800 | 15.80 | 17 | 14.30 | 0 | 0 | 0 |
15/06/2022 |
15.80
|
183,900 | 17.50 | 17.90 | 15.80 | 0 | 0 | 0 |
14/06/2022 |
17.50
|
171,200 | 17.90 | 19 | 16.60 | 0 | 0 | 0 |
13/06/2022 |
17.90
|
248,503 | 19.80 | 19.80 | 17.90 | 0 | 0 | 0 |
10/06/2022 |
19.80
|
204,476 | 21 | 21 | 19.80 | 0 | 0 | 0 |
09/06/2022 |
21
|
87,000 | 21.30 | 21.40 | 21 | 0 | 0 | 0 |
08/06/2022 |
21.30
|
127,400 | 21 | 21.80 | 20.80 | 0 | 0 | 0 |
07/06/2022 |
21
|
206,221 | 20.60 | 21.40 | 19.60 | 0 | 0 | 0 |
06/06/2022 |
20.60
|
181,500 | 21.70 | 22 | 20.60 | 0 | 0 | 0 |
03/06/2022 |
21.70
|
243,680 | 21.80 | 22.40 | 20.80 | 0 | 0 | 0 |
02/06/2022 |
21.80
|
167,721 | 22.90 | 22.90 | 21.60 | 0 | 0 | 0 |
01/06/2022 |
22.90
|
187,700 | 23.90 | 24.10 | 22.60 | 0 | 0 | 0 |
31/05/2022 |
23.90
|
464,535 | 22.80 | 25 | 22.60 | 0 | 0 | 0 |
30/05/2022 |
22.80
|
209,800 | 22.40 | 22.90 | 22 | 0 | 0 | 0 |
27/05/2022 |
22.40
|
201,500 | 22.20 | 22.90 | 22.20 | 0 | 0 | 0 |
26/05/2022 |
22.20
|
162,500 | 22.20 | 22.70 | 22 | 0 | 0 | 0 |
25/05/2022 |
22.20
|
149,320 | 21.30 | 22.80 | 21.40 | 0 | 0 | 0 |
24/05/2022 |
21.30
|
114,700 | 21.30 | 21.60 | 20 | 0 | 0 | 0 |
23/05/2022 |
21.30
|
138,200 | 22 | 22.30 | 20.50 | 0 | 0 | 0 |
20/05/2022 |
22
|
135,500 | 21.90 | 23 | 21.60 | 0 | 0 | 0 |
19/05/2022 |
21.90
|
128,900 | 22.60 | 22.60 | 20.60 | 0 | 0 | 0 |
18/05/2022 |
22.60
|
169,800 | 23 | 24.40 | 22.60 | 0 | 0 | 0 |
17/05/2022 |
23
|
140,828 | 21.10 | 23 | 20.80 | 0 | 0 | 0 |
16/05/2022 |
21.10
|
172,000 | 19.30 | 21.20 | 19 | 0 | 0 | 0 |
13/05/2022 |
19.30
|
239,300 | 21.20 | 21.20 | 19.20 | 0 | 0 | 0 |
12/05/2022 |
21.20
|
125,800 | 23.50 | 23.50 | 21.20 | 0 | 0 | 0 |
11/05/2022 |
23.50
|
151,300 | 22.80 | 24.50 | 22.90 | 0 | 0 | 0 |
10/05/2022 |
22.80
|
210,900 | 20.80 | 22.80 | 19.10 | 0 | 0 | 0 |
09/05/2022 |
20.80
|
234,100 | 23.10 | 23.10 | 20.80 | 0 | 100 | -0.0 |
06/05/2022 |
23.10
|
164,700 | 25.50 | 25.50 | 23 | 0 | 0 | 0 |
05/05/2022 |
25.50
|
154,900 | 25.30 | 26.70 | 24.50 | 0 | 0 | 0 |
04/05/2022 |
25.30
|
213,100 | 23.20 | 25.50 | 22 | 0 | 0 | 0 |
29/04/2022 |
23.20
|
388,500 | 24 | 24.10 | 21.70 | 0 | 0 | 0 |
28/04/2022 |
24
|
314,101 | 22.40 | 24.60 | 22.50 | 0 | 0 | 0 |
27/04/2022 |
22.40
|
158,600 | 20.40 | 22.40 | 20.50 | 0 | 0 | 0 |