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% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/05/2022 |
11.90
|
1,878,773 | 13 | 13 | 11.80 | 0 | 7,500 | -0.1 |
29/04/2022 |
13
|
2,024,518 | 13.10 | 13.30 | 12.70 | 0 | 0 | 0 |
28/04/2022 |
13.10
|
1,603,507 | 12.90 | 13.50 | 13 | 0 | 0 | 0 |
27/04/2022 |
12.90
|
2,214,155 | 11.80 | 12.90 | 11.50 | 0 | 0 | 0 |
26/04/2022 |
11.80
|
1,326,722 | 10.90 | 11.80 | 10.30 | 0 | 0 | 0 |
25/04/2022 |
10.90
|
2,937,947 | 10.50 | 11.50 | 10.50 | 0 | 200 | -0.0 |
22/04/2022 |
10.50
|
6,708,800 | 11.50 | 11.70 | 10.40 | 0 | 300 | -0.0 |
21/04/2022 |
11.50
|
111,800 | 12.70 | 12.70 | 11.50 | 0 | 0 | 0 |
20/04/2022 |
12.70
|
3,366,547 | 14.10 | 14.10 | 12.70 | 0 | 0 | 0 |
19/04/2022 |
14.10
|
4,013,300 | 15.60 | 15.60 | 14.10 | 0 | 0 | 0 |
18/04/2022 |
15.60
|
3,770,700 | 17.30 | 17.30 | 15.60 | 0 | 0 | 0 |
15/04/2022 |
17.30
|
1,187,200 | 18 | 18.10 | 17 | 0 | 0 | 0 |
14/04/2022 |
18
|
980,700 | 18.50 | 18.90 | 17.80 | 0 | 0 | 0 |
13/04/2022 |
18.50
|
889,920 | 17.80 | 18.50 | 17.30 | 0 | 0 | 0 |
12/04/2022 |
17.80
|
1,445,258 | 18.50 | 19 | 17.60 | 0 | 100 | -0.0 |
08/04/2022 |
18.50
|
2,395,141 | 20.10 | 20.30 | 18.50 | 0 | 0 | 0 |
07/04/2022 |
20.10
|
1,231,865 | 20.10 | 20.30 | 19.80 | 0 | 0 | 0 |
06/04/2022 |
20.10
|
1,646,299 | 20.70 | 20.70 | 19.90 | 0 | 0 | 0 |
05/04/2022 |
20.70
|
1,389,606 | 21.10 | 21.10 | 20.40 | 0 | 0 | 0 |
04/04/2022 |
21.10
|
1,321,936 | 20.50 | 21.40 | 20.50 | 0 | 0 | 0 |
01/04/2022 |
20.50
|
1,456,400 | 20.10 | 20.60 | 19.80 | 0 | 0 | 0 |
31/03/2022 |
20.10
|
1,008,721 | 20.20 | 20.90 | 19.50 | 0 | 0 | 0 |
30/03/2022 |
20.20
|
3,694,778 | 21.50 | 21.50 | 19.90 | 0 | 0 | 0 |
29/03/2022 |
21.50
|
3,792,333 | 22.20 | 22.40 | 21.50 | 0 | 0 | 0 |
28/03/2022 |
22.20
|
6,364,696 | 22.80 | 22.80 | 21.60 | 0 | 0 | 0 |
25/03/2022 |
22.80
|
4,101,099 | 22.90 | 23 | 22.50 | 0 | 0 | 0 |
24/03/2022 |
22.90
|
3,992,895 | 23.20 | 23.60 | 22.80 | 0 | 0 | 0 |
23/03/2022 |
23.20
|
7,247,597 | 23 | 23.70 | 22.90 | 0 | 0 | 0 |
22/03/2022 |
23
|
5,348,600 | 22.90 | 23.50 | 22.70 | 0 | 0 | 0 |
21/03/2022 |
22.90
|
2,064,340 | 22.70 | 23.20 | 22.60 | 0 | 0 | 0 |
18/03/2022 |
22.70
|
2,560,903 | 22.60 | 23.30 | 22.60 | 0 | 0 | 0 |
17/03/2022 |
22.60
|
1,339,663 | 22.40 | 22.90 | 22.20 | 0 | 0 | 0 |
16/03/2022 |
22.40
|
1,242,341 | 22.40 | 22.90 | 22.30 | 0 | 0 | 0 |
15/03/2022 |
22.40
|
2,465,152 | 23.30 | 23.30 | 22.10 | 0 | 0 | 0 |
14/03/2022 |
23.30
|
2,559,308 | 23.80 | 23.80 | 22.60 | 0 | 0 | 0 |
11/03/2022 |
23.80
|
6,787,111 | 23.90 | 24.30 | 22.80 | 0 | 0 | 0 |
10/03/2022 |
23.90
|
9,955,651 | 22.50 | 24.30 | 22.50 | 0 | 0 | 0 |
09/03/2022 |
22.50
|
2,983,030 | 22.10 | 22.70 | 21.50 | 0 | 0 | 0 |
08/03/2022 |
22.10
|
3,620,918 | 22.90 | 23 | 22 | 0 | 0 | 0 |
07/03/2022 |
22.90
|
3,497,373 | 22.40 | 23.20 | 21.80 | 0 | 0 | 0 |
04/03/2022 |
22.40
|
4,643,977 | 23 | 23.80 | 22.40 | 0 | 0 | 0 |
03/03/2022 |
23
|
3,367,119 | 22.80 | 23.40 | 22.50 | 0 | 0 | 0 |
02/03/2022 |
22.80
|
5,615,831 | 22.10 | 23.50 | 21.30 | 0 | 0 | 0 |
01/03/2022 |
22.10
|
3,716,069 | 22.30 | 23 | 21.50 | 0 | 0 | 0 |
28/02/2022 |
22.30
|
6,971,401 | 20.30 | 22.30 | 20.30 | 0 | 0 | 0 |
25/02/2022 |
20.30
|
7,145,929 | 18.50 | 20.30 | 18.50 | 0 | 0 | 0 |
24/02/2022 |
18.50
|
3,151,445 | 19.30 | 19.50 | 18 | 0 | 0 | 0 |
23/02/2022 |
19.30
|
1,261,933 | 18.90 | 19.40 | 18.90 | 0 | 0 | 0 |
22/02/2022 |
18.90
|
1,933,598 | 19.60 | 19.70 | 18.70 | 0 | 0 | 0 |
21/02/2022 |
19.60
|
1,717,022 | 19.10 | 19.80 | 19.10 | 0 | 0 | 0 |
18/02/2022 |
19.10
|
1,881,100 | 18.90 | 19.30 | 18.60 | 0 | 0 | 0 |
17/02/2022 |
18.90
|
1,404,699 | 19 | 19.10 | 18.60 | 0 | 0 | 0 |
16/02/2022 |
19
|
1,743,597 | 18.30 | 19.20 | 18.30 | 0 | 0 | 0 |
15/02/2022 |
18.30
|
1,191,502 | 18.30 | 18.60 | 17.90 | 0 | 0 | 0 |
14/02/2022 |
18.30
|
1,035,425 | 19 | 19 | 18.30 | 0 | 0 | 0 |
11/02/2022 |
19
|
888,296 | 19 | 19.10 | 18.60 | 0 | 0 | 0 |
10/02/2022 |
19
|
743,009 | 19.10 | 19.20 | 18.80 | 0 | 0 | 0 |
09/02/2022 |
19.10
|
1,667,982 | 18.20 | 19.40 | 18.20 | 0 | 0 | 0 |
08/02/2022 |
18.20
|
709,544 | 17.90 | 18.60 | 17.60 | 0 | 0 | 0 |
07/02/2022 |
17.90
|
480,083 | 17.20 | 18.10 | 16.50 | 0 | 0 | 0 |
28/01/2022 |
17.20
|
895,820 | 17.10 | 17.60 | 16.90 | 0 | 0 | 0 |
27/01/2022 |
17.10
|
789,593 | 17.20 | 17.50 | 16.90 | 0 | 0 | 0 |
26/01/2022 |
17.20
|
674,177 | 17.30 | 17.90 | 17 | 0 | 0 | 0 |
25/01/2022 |
17.30
|
1,333,005 | 17.20 | 17.50 | 16.50 | 0 | 0 | 0 |
24/01/2022 |
17.20
|
1,553,664 | 19 | 19 | 17.20 | 0 | 0 | 0 |
21/01/2022 |
19
|
1,188,310 | 19.50 | 19.60 | 18.80 | 0 | 0 | 0 |
20/01/2022 |
19.50
|
1,237,000 | 18.20 | 19.50 | 17.90 | 0 | 0 | 0 |
19/01/2022 |
18.20
|
1,030,300 | 18 | 18.70 | 17.60 | 0 | 0 | 0 |
18/01/2022 |
18
|
2,258,600 | 18.50 | 18.50 | 16.80 | 0 | 0 | 0 |
17/01/2022 |
18.50
|
3,767,258 | 20.50 | 21.40 | 18.50 | 0 | 0 | 0 |
14/01/2022 |
20.50
|
1,132,856 | 20.50 | 20.80 | 20 | 0 | 0 | 0 |
13/01/2022 |
20.50
|
1,931,027 | 21.60 | 22 | 20.30 | 0 | 0 | 0 |
12/01/2022 |
21.60
|
2,398,800 | 21.10 | 21.90 | 20.30 | 0 | 0 | 0 |
11/01/2022 |
21.10
|
2,734,774 | 22.30 | 22.80 | 21 | 0 | 0 | 0 |
10/01/2022 |
22.30
|
3,382,056 | 23.60 | 23.80 | 22.10 | 0 | 0 | 0 |
07/01/2022 |
23.60
|
2,535,206 | 23.20 | 24.20 | 23.10 | 0 | 0 | 0 |
06/01/2022 |
23.20
|
3,608,775 | 24 | 24.40 | 23.10 | 0 | 0 | 0 |
05/01/2022 |
24
|
2,697,375 | 24 | 25.40 | 24 | 0 | 0 | 0 |
04/01/2022 |
24
|
2,044,909 | 24.10 | 24.50 | 23.70 | 0 | 0 | 0 |
31/12/2021 |
24.10
|
3,789,643 | 24 | 25.20 | 24.10 | 0 | 0 | 0 |
30/12/2021 |
24
|
4,382,046 | 22.50 | 24.60 | 22.30 | 0 | 0 | 0 |
29/12/2021 |
22.50
|
1,372,015 | 22.60 | 22.90 | 22.30 | 0 | 0 | 0 |
28/12/2021 |
22.60
|
2,379,038 | 22.30 | 23.40 | 22 | 0 | 0 | 0 |
27/12/2021 |
22.30
|
1,250,599 | 22.20 | 22.80 | 22 | 0 | 0 | 0 |
24/12/2021 |
22.20
|
1,392,697 | 22.60 | 22.90 | 21.90 | 0 | 0 | 0 |
23/12/2021 |
22.60
|
2,887,133 | 23.70 | 24.50 | 22.10 | 0 | 0 | 0 |
22/12/2021 |
23.70
|
2,523,398 | 23.30 | 24.50 | 23 | 0 | 0 | 0 |
21/12/2021 |
23.30
|
1,743,825 | 23.30 | 23.60 | 22.50 | 0 | 0 | 0 |
20/12/2021 |
23.30
|
3,218,297 | 22.30 | 23.30 | 22.40 | 0 | 0 | 0 |
17/12/2021 |
22.30
|
2,653,840 | 21.10 | 22.40 | 21 | 0 | 0 | 0 |
16/12/2021 |
21.10
|
1,592,029 | 21.10 | 21.40 | 21 | 0 | 0 | 0 |
15/12/2021 |
21.10
|
2,062,100 | 21 | 21.40 | 20.80 | 0 | 0 | 0 |
14/12/2021 |
21
|
1,990,141 | 21.40 | 21.70 | 21 | 0 | 0 | 0 |
13/12/2021 |
21.40
|
2,096,810 | 21.60 | 21.80 | 21.30 | 0 | 0 | 0 |
10/12/2021 |
21.60
|
1,197,923 | 22 | 22 | 21.50 | 0 | 0 | 0 |
09/12/2021 |
22
|
1,830,673 | 21.60 | 22.10 | 21.30 | 0 | 0 | 0 |
08/12/2021 |
21.60
|
2,080,565 | 21 | 22.70 | 21.20 | 0 | 0 | 0 |
07/12/2021 |
21
|
3,180,898 | 19.10 | 21 | 19 | 0 | 0 | 0 |
06/12/2021 |
19.10
|
4,204,102 | 20.90 | 21.10 | 19.10 | 0 | 0 | 0 |
03/12/2021 |
20.90
|
6,849,845 | 22.30 | 22.30 | 20.70 | 0 | 0 | 0 |