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) |
-0.75 | -6.33% | 19,729,300 | 543,600 | 5.9 |
10.65
11.85
11.10
|
2 tháng
(2024-07-22) |
0 | 0% | 51,460,100 | 776,300 | 8.5 |
10.35
12.10
11.10
|
3 tháng
(2024-06-21) |
2.15 | 24.02% | 65,931,300 | 804,000 | 8.7 |
8.88
12.10
11.10
|
6 tháng
(2024-03-25) |
1.89 | 20.52% | 81,084,600 | 716,000 | 7.9 |
8
12.10
11.10
|
12 tháng
(2023-09-25) |
0.35 | 3.26% | 117,333,300 | 558,840 | 6.4 |
8
12.10
11.10
|
24 tháng
(2022-09-30) |
-7.24 | -39.47% | 369,964,400 | 391,060 | 2.2 |
7.18
19.80
11.10
|
36 tháng
(2021-10-05) |
-9.36 | -45.75% | 612,333,600 | 133,710 | -7.1 |
7.18
32.19
11.10
|
60 tháng
(2019-10-16) |
3.76 | 51.23% | 871,133,290 | -778,280 | -28.2 |
5.06
32.19
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
22.10
|
1,527,000 | 23.50 | 23.65 | 21.86 | 0 | 30,300 | -0.7 |
16/09/2022 |
23.50
|
2,532,300 | 23.31 | 24.18 | 23.31 | 0 | 76,600 | -1.9 |
15/09/2022 |
23.31
|
1,933,100 | 22.68 | 23.65 | 22.68 | 0 | 7,600 | 0.6 |
14/09/2022 |
22.68
|
1,180,800 | 22.68 | 22.97 | 22.01 | 28,200 | 3,800 | 0.3 |
13/09/2022 |
22.68
|
1,832,000 | 21.91 | 22.68 | 21.48 | 36,000 | 1,000 | 0.3 |
12/09/2022 |
21.91
|
660,100 | 22.01 | 22.20 | 21.62 | 2,900 | 8,990 | 0.3 |
09/09/2022 |
22.01
|
2,383,200 | 22.05 | 22.05 | 20.56 | 18,500 | 3,600 | 0.3 |
08/09/2022 |
22.05
|
1,251,900 | 22.68 | 22.68 | 21.72 | 12,300 | 0 | 0.3 |
07/09/2022 |
22.68
|
1,255,000 | 23.07 | 23.16 | 22.20 | 0 | 0 | 0.2 |
06/09/2022 |
23.07
|
1,737,100 | 22.92 | 23.31 | 22.63 | 11,800 | 1,800 | 0.2 |
05/09/2022 |
22.92
|
1,266,700 | 22.63 | 23.02 | 22.01 | 3,000 | 2,500 | 0.0 |
31/08/2022 |
22.63
|
1,544,500 | 22.20 | 22.63 | 21.67 | 1,400 | 3,000 | -0.0 |
30/08/2022 |
22.20
|
2,697,200 | 21.52 | 22.54 | 21.33 | 11,000 | 0 | 0.3 |
29/08/2022 |
21.52
|
1,862,400 | 20.80 | 21.52 | 19.88 | 2,500 | 0 | 0.1 |
26/08/2022 |
20.80
|
1,661,900 | 20.75 | 21.04 | 20.08 | 0 | 16,000 | -0.3 |
25/08/2022 |
20.75
|
2,438,000 | 21.19 | 21.33 | 20.27 | 0 | 3,100 | -0.1 |
24/08/2022 |
21.19
|
1,156,900 | 21.14 | 21.48 | 20.94 | 4,500 | 0 | 0.1 |
23/08/2022 |
21.14
|
1,642,100 | 20.08 | 21.14 | 19.69 | 0 | 300 | -0.0 |
22/08/2022 |
20.08
|
1,524,400 | 19.69 | 20.37 | 19.30 | 0 | 21,000 | -0.4 |
19/08/2022 |
19.69
|
1,747,900 | 19.69 | 20.08 | 19.21 | 0 | 2,700 | -0.1 |
18/08/2022 |
19.69
|
1,216,200 | 19.50 | 19.79 | 18.72 | 0 | 0 | -0.2 |
17/08/2022 |
19.50
|
1,040,200 | 19.88 | 20.27 | 19.01 | 5,500 | 15,000 | -0.2 |
16/08/2022 |
19.88
|
1,413,000 | 18.77 | 19.88 | 17.95 | 1,700 | 2,000 | -0.0 |
15/08/2022 |
18.77
|
736,000 | 19.11 | 19.26 | 18.34 | 0 | 0 | -0.1 |
12/08/2022 |
19.11
|
934,600 | 18.68 | 19.11 | 17.57 | 0 | 5,000 | -0.1 |
11/08/2022 |
18.68
|
2,243,900 | 18.68 | 19.98 | 18.34 | 5,700 | 0 | 0.1 |
10/08/2022 |
18.68
|
963,000 | 17.57 | 18.77 | 17.52 | 4,000 | 20,400 | -0.3 |
09/08/2022 |
17.57
|
1,248,200 | 16.46 | 17.57 | 16.21 | 5,000 | 3,800 | 0.0 |
08/08/2022 |
16.46
|
327,400 | 16.60 | 16.79 | 16.31 | 6,500 | 21,300 | -0.3 |
05/08/2022 |
16.60
|
476,600 | 16.50 | 17.08 | 16.07 | 0 | 5,000 | -0.1 |
04/08/2022 |
16.50
|
613,600 | 16.36 | 17.13 | 16.12 | 3,000 | 18,500 | -0.3 |
03/08/2022 |
16.36
|
1,168,300 | 15.68 | 16.75 | 15.93 | 2,900 | 23,200 | -0.3 |
02/08/2022 |
15.68
|
1,059,000 | 14.67 | 15.68 | 14.48 | 2,400 | 24,200 | -0.4 |
01/08/2022 |
14.67
|
380,300 | 14.28 | 14.86 | 14.28 | 2,000 | 13,400 | -0.2 |
29/07/2022 |
14.28
|
484,000 | 14.00 | 14.57 | 13.71 | 2,900 | 600 | 0.0 |
28/07/2022 |
14.00
|
378,500 | 14.00 | 14.28 | 13.95 | 13,300 | 1,900 | 0.2 |
27/07/2022 |
14.00
|
130,400 | 13.80 | 14.28 | 13.51 | 0 | 1,900 | -0.0 |
26/07/2022 |
13.80
|
505,100 | 13.80 | 14.57 | 13.61 | 0 | 23,300 | -0.3 |
25/07/2022 |
13.80
|
875,200 | 12.93 | 13.80 | 12.93 | 1,500 | 1,200 | 0.0 |
22/07/2022 |
12.93
|
404,700 | 13.42 | 13.42 | 12.93 | 0 | 3,200 | -0.0 |
21/07/2022 |
13.42
|
180,800 | 13.42 | 13.85 | 13.22 | 100 | 12,700 | -0.2 |
20/07/2022 |
13.42
|
429,100 | 12.55 | 13.42 | 12.69 | 0 | 100 | -0.0 |
19/07/2022 |
12.55
|
349,700 | 12.31 | 12.60 | 12.02 | 3,200 | 1,900 | 0.0 |
18/07/2022 |
12.31
|
179,400 | 12.55 | 12.74 | 12.31 | 0 | 3,400 | -0.0 |
15/07/2022 |
12.55
|
252,000 | 12.74 | 13.03 | 12.55 | 0 | 11,200 | -0.1 |
14/07/2022 |
12.74
|
418,400 | 12.11 | 12.74 | 12.11 | 2,400 | 3,800 | -0.0 |
13/07/2022 |
12.11
|
456,000 | 11.34 | 12.11 | 11.49 | 2,400 | 0 | 0.0 |
12/07/2022 |
11.34
|
301,000 | 10.62 | 11.34 | 10.62 | 5,700 | 0 | 0.1 |
11/07/2022 |
10.62
|
109,700 | 11.05 | 11.15 | 10.62 | 800 | 600 | 0.0 |
08/07/2022 |
11.05
|
177,500 | 10.67 | 11.29 | 10.62 | 8,900 | 1,800 | 0.0 |
07/07/2022 |
10.67
|
111,200 | 10.33 | 10.76 | 10.18 | 1,000 | 1,700 | -0.0 |
06/07/2022 |
10.33
|
139,500 | 10.42 | 10.62 | 10.33 | 9,400 | 6,800 | 0.0 |
05/07/2022 |
10.42
|
89,500 | 10.71 | 10.71 | 10.42 | 0 | 11,200 | -0.1 |
04/07/2022 |
10.71
|
58,600 | 10.67 | 11.00 | 10.67 | 600 | 3,900 | -0.0 |
01/07/2022 |
10.67
|
208,000 | 10.81 | 10.91 | 10.47 | 3,300 | 13,800 | -0.1 |
30/06/2022 |
10.81
|
182,700 | 11.20 | 11.44 | 10.81 | 700 | 3,900 | -0.0 |
29/06/2022 |
11.20
|
151,900 | 11.29 | 11.39 | 10.91 | 8,000 | 0 | 0.1 |
28/06/2022 |
11.29
|
151,300 | 11.29 | 11.53 | 11.05 | 11,300 | 400 | 0.1 |
27/06/2022 |
11.29
|
183,000 | 11.20 | 11.34 | 10.95 | 12,900 | 0 | 0.1 |
24/06/2022 |
11.20
|
165,400 | 10.86 | 11.24 | 10.81 | 17,500 | 3,500 | 0.2 |
23/06/2022 |
10.86
|
94,500 | 10.47 | 11.10 | 10.62 | 0 | 3,200 | -0.0 |
22/06/2022 |
10.47
|
422,100 | 10.04 | 10.71 | 9.89 | 12,700 | 7,000 | 0.1 |
21/06/2022 |
10.04
|
717,200 | 10.76 | 10.76 | 10.04 | 16,500 | 0 | 0.2 |
20/06/2022 |
10.76
|
233,700 | 11.53 | 11.58 | 10.76 | 0 | 3,000 | -0.0 |
17/06/2022 |
11.53
|
411,400 | 12.35 | 12.35 | 11.53 | 0 | 17,100 | -0.2 |
16/06/2022 |
12.35
|
224,500 | 12.45 | 12.74 | 12.16 | 0 | 7,400 | -0.1 |
15/06/2022 |
12.45
|
505,100 | 12.93 | 13.03 | 12.06 | 1,900 | 21,400 | -0.3 |
14/06/2022 |
12.93
|
303,100 | 13.32 | 13.32 | 12.55 | 0 | 115,500 | -1.5 |
13/06/2022 |
13.32
|
351,900 | 14.04 | 14.04 | 13.22 | 0 | 16,200 | -0.2 |
10/06/2022 |
14.04
|
206,800 | 14.14 | 14.14 | 13.90 | 2,100 | 1,500 | 0.0 |
09/06/2022 |
14.14
|
164,500 | 14.14 | 14.43 | 14.09 | 8,900 | 0 | 0.1 |
08/06/2022 |
14.14
|
313,500 | 13.80 | 14.43 | 13.56 | 36,200 | 200 | 0.5 |
07/06/2022 |
13.80
|
337,500 | 13.71 | 13.80 | 13.37 | 1,200 | 11,100 | -0.1 |
06/06/2022 |
13.71
|
200,300 | 13.90 | 13.95 | 13.51 | 7,700 | 2,000 | 0.1 |
03/06/2022 |
13.90
|
240,300 | 13.95 | 14.04 | 13.85 | 6,700 | 9,400 | -0.0 |
02/06/2022 |
13.95
|
452,500 | 14.19 | 14.28 | 13.90 | 6,700 | 1,000 | 0.1 |
01/06/2022 |
14.19
|
241,800 | 14.48 | 14.57 | 14.00 | 2,500 | 4,300 | -0.0 |
31/05/2022 |
14.48
|
349,200 | 14.86 | 14.86 | 14.28 | 4,300 | 4,300 | 0 |
30/05/2022 |
14.86
|
112,700 | 14.82 | 14.96 | 14.57 | 2,000 | 1,100 | 0.0 |
27/05/2022 |
14.82
|
351,000 | 14.14 | 14.96 | 14.19 | 11,400 | 400 | 0.2 |
26/05/2022 |
14.14
|
409,200 | 13.90 | 14.28 | 13.90 | 5,700 | 8,700 | -0.0 |
25/05/2022 |
13.90
|
322,000 | 13.51 | 13.95 | 13.46 | 6,300 | 5,300 | 0.0 |
24/05/2022 |
13.51
|
149,900 | 13.85 | 13.95 | 13.46 | 300 | 4,500 | -0.1 |
23/05/2022 |
13.85
|
216,700 | 13.80 | 14.09 | 13.46 | 3,900 | 5,200 | -0.0 |
20/05/2022 |
13.80
|
271,300 | 13.80 | 14.19 | 13.51 | 3,100 | 0 | 0.0 |
19/05/2022 |
13.80
|
252,500 | 14.19 | 14.28 | 13.51 | 7,300 | 0 | 0.1 |
18/05/2022 |
14.19
|
154,200 | 14.14 | 14.38 | 13.75 | 9,100 | 0 | 0.1 |
17/05/2022 |
14.14
|
339,300 | 13.22 | 14.14 | 13.13 | 6,100 | 3,200 | 0.0 |
16/05/2022 |
13.22
|
332,400 | 13.17 | 14.09 | 12.31 | 14,400 | 8,800 | 0.1 |
13/05/2022 |
13.17
|
553,600 | 14.14 | 14.19 | 13.17 | 2,900 | 12,900 | -0.1 |
12/05/2022 |
14.14
|
319,500 | 15.20 | 15.35 | 14.14 | 2,500 | 18,400 | -0.2 |
11/05/2022 |
15.20
|
132,600 | 14.67 | 15.20 | 14.53 | 8,900 | 1,800 | 0.1 |
10/05/2022 |
14.67
|
373,800 | 14.24 | 14.67 | 13.90 | 11,700 | 5,200 | 0.1 |
09/05/2022 |
14.24
|
467,400 | 15.30 | 15.30 | 14.24 | 100 | 17,700 | -0.3 |
06/05/2022 |
15.30
|
190,300 | 15.73 | 15.73 | 15.30 | 15,200 | 3,200 | 0.2 |
05/05/2022 |
15.73
|
137,600 | 15.88 | 16.17 | 15.35 | 500 | 12,700 | -0.2 |
04/05/2022 |
15.88
|
325,800 | 16.21 | 16.41 | 15.44 | 2,700 | 16,100 | -0.2 |
29/04/2022 |
16.21
|
487,100 | 15.83 | 16.21 | 15.44 | 16,500 | 0 | 0.3 |
28/04/2022 |
15.83
|
578,700 | 15.73 | 16.02 | 15.44 | 3,000 | 14,300 | -0.2 |
27/04/2022 |
15.73
|
365,300 | 14.86 | 15.83 | 14.67 | 11,400 | 6,100 | 0.1 |