Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.65
|
900 | 12.65 | 12.65 | 12.37 | 0 | 0 | 0 |
25/04/2022 |
12.65
|
2,400 | 13.08 | 13.08 | 12.65 | 0 | 100 | -0.0 |
22/04/2022 |
13.08
|
1,400 | 12.72 | 13.08 | 12.72 | 0 | 300 | -0.0 |
21/04/2022 |
12.72
|
80,200 | 12.86 | 12.86 | 12.72 | 49,500 | 0 | 0.9 |
20/04/2022 |
12.86
|
30,900 | 13.36 | 13.36 | 12.83 | 0 | 15,400 | -0.3 |
19/04/2022 |
13.36
|
1,468,300 | 13.25 | 13.36 | 12.79 | 0 | 100 | -0.0 |
18/04/2022 |
13.25
|
3,500 | 12.86 | 13.29 | 12.83 | 0 | 0 | 0 |
15/04/2022 |
12.86
|
12,800 | 12.97 | 13.04 | 12.86 | 0 | 0 | 0 |
14/04/2022 |
12.97
|
29,700 | 12.97 | 13.22 | 12.97 | 0 | 4,500 | -0.1 |
13/04/2022 |
12.97
|
36,600 | 13.04 | 13.36 | 12.97 | 0 | 21,500 | -0.4 |
12/04/2022 |
13.04
|
5,700 | 13.01 | 13.36 | 13.04 | 0 | 100 | -0.0 |
08/04/2022 |
13.01
|
22,500 | 13.04 | 13.08 | 12.97 | 0 | 0 | 0 |
07/04/2022 |
13.04
|
25,700 | 13.01 | 13.29 | 12.79 | 0 | 0 | 0 |
06/04/2022 |
13.01
|
8,200 | 13.04 | 13.36 | 12.94 | 0 | 0 | 0 |
05/04/2022 |
13.04
|
3,300 | 13.15 | 13.15 | 13.01 | 0 | 0 | 0 |
04/04/2022 |
13.15
|
2,200 | 12.79 | 13.29 | 12.86 | 0 | 0 | 0 |
01/04/2022 |
12.79
|
4,500 | 12.79 | 13.08 | 12.79 | 1,200 | 0 | 0.0 |
31/03/2022 |
12.79
|
16,600 | 12.79 | 13.08 | 12.79 | 1,000 | 0 | 0.0 |
30/03/2022 |
12.79
|
15,000 | 12.90 | 13.08 | 12.79 | 10,000 | 0 | 0.2 |
29/03/2022 |
12.90
|
50,900 | 12.79 | 12.94 | 12.79 | 29,600 | 0 | 0.5 |
28/03/2022 |
12.79
|
2,900 | 12.94 | 12.94 | 12.79 | 1,400 | 0 | 0.0 |
25/03/2022 |
12.94
|
2,900 | 13.01 | 13.04 | 12.79 | 0 | 0 | 0 |
24/03/2022 |
13.01
|
5,900 | 12.79 | 13.01 | 12.48 | 400 | 0 | 0.0 |
23/03/2022 |
12.79
|
2,800 | 12.97 | 13.04 | 12.65 | 0 | 0 | 0 |
22/03/2022 |
12.97
|
2,300 | 12.55 | 13.04 | 12.58 | 0 | 0 | 0 |
21/03/2022 |
12.55
|
3,100 | 12.51 | 13.01 | 12.55 | 0 | 0 | 0 |
18/03/2022 |
12.51
|
2,300 | 12.72 | 12.94 | 12.51 | 0 | 0 | 0 |
17/03/2022 |
12.72
|
1,400 | 12.51 | 12.94 | 12.44 | 0 | 0 | 0 |
16/03/2022 |
12.51
|
12,700 | 12.48 | 12.94 | 12.48 | 0 | 0 | 0 |
15/03/2022 |
12.48
|
1,900 | 12.79 | 12.86 | 12.37 | 0 | 0 | 0 |
14/03/2022 |
12.79
|
5,500 | 12.48 | 12.79 | 12.48 | 0 | 0 | 0 |
11/03/2022 |
12.48
|
4,300 | 12.65 | 12.72 | 12.37 | 0 | 0 | 0 |
10/03/2022 |
12.65
|
13,600 | 12.72 | 12.94 | 12.37 | 0 | 0 | 0 |
09/03/2022 |
12.72
|
7,600 | 13.01 | 13.01 | 12.72 | 0 | 0 | 0 |
08/03/2022 |
13.01
|
3,300 | 12.94 | 13.01 | 12.86 | 0 | 0 | 0 |
07/03/2022 |
12.94
|
2,900 | 12.79 | 12.94 | 12.79 | 0 | 0 | 0 |
04/03/2022 |
12.79
|
2,000 | 12.94 | 13.04 | 12.62 | 0 | 0 | 0 |
03/03/2022 |
12.94
|
6,000 | 12.94 | 12.94 | 12.62 | 0 | 0 | 0 |
02/03/2022 |
12.94
|
2,400 | 12.86 | 13.01 | 12.58 | 0 | 0 | 0 |
01/03/2022 |
12.86
|
2,300 | 12.76 | 12.97 | 12.62 | 0 | 0 | 0 |
28/02/2022 |
12.76
|
15,400 | 12.72 | 13.08 | 12.37 | 0 | 14,000 | -0.3 |
25/02/2022 |
12.72
|
22,500 | 13.08 | 13.08 | 12.58 | 200 | 20,000 | -0.4 |
24/02/2022 |
13.08
|
5,600 | 13.36 | 13.36 | 12.72 | 0 | 1,700 | -0.0 |
23/02/2022 |
13.36
|
16,800 | 13.43 | 13.43 | 12.62 | 0 | 0 | 0 |
22/02/2022 |
13.43
|
1,500 | 13.50 | 13.50 | 13.43 | 0 | 0 | 0 |
21/02/2022 |
13.50
|
3,500 | 13.43 | 13.50 | 13.43 | 0 | 0 | 0 |
18/02/2022 |
13.43
|
1,300 | 13.43 | 13.50 | 12.86 | 700 | 0 | 0.0 |
17/02/2022 |
13.43
|
6,600 | 13.36 | 13.47 | 13.36 | 0 | 0 | 0 |
16/02/2022 |
13.36
|
53,600 | 13.08 | 13.36 | 13.08 | 0 | 0 | 0 |
15/02/2022 |
13.08
|
3,500 | 13.01 | 13.08 | 12.97 | 0 | 500 | -0.0 |
14/02/2022 |
13.01
|
2,400 | 13.04 | 13.04 | 12.37 | 0 | 0 | 0 |
11/02/2022 |
13.04
|
23,500 | 13.04 | 13.04 | 12.30 | 0 | 0 | 0 |
10/02/2022 |
13.04
|
4,200 | 13.04 | 13.04 | 12.58 | 0 | 0 | 0 |
09/02/2022 |
13.04
|
2,600 | 13.04 | 13.08 | 12.65 | 0 | 0 | 0 |
08/02/2022 |
13.04
|
118,600 | 13.22 | 13.22 | 12.65 | 0 | 0 | 0 |
07/02/2022 |
13.22
|
3,700 | 13.04 | 13.29 | 12.37 | 1,000 | 0 | 0.0 |
28/01/2022 |
13.04
|
1,900 | 12.48 | 13.08 | 12.16 | 0 | 0 | 0 |
27/01/2022 |
12.48
|
13,500 | 12.48 | 13.08 | 12.48 | 0 | 100 | -0.0 |
26/01/2022 |
12.48
|
1,200 | 12.65 | 12.65 | 12.41 | 0 | 0 | 0 |
25/01/2022 |
12.65
|
30,700 | 12.33 | 12.72 | 12.44 | 0 | 6,000 | -0.1 |
24/01/2022 |
12.33
|
2,800 | 12.97 | 13.15 | 12.33 | 2,000 | 1,800 | 0.0 |
21/01/2022 |
12.97
|
1,200 | 12.16 | 13.01 | 12.16 | 0 | 400 | -0.0 |
20/01/2022 |
12.16
|
300 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
19/01/2022 |
12.16
|
2,000 | 12.23 | 12.23 | 12.16 | 0 | 0 | 0 |
18/01/2022 |
12.23
|
1,100 | 12.48 | 12.48 | 12.23 | 0 | 0 | 0 |
17/01/2022 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
14/01/2022 |
12.48
|
100 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
13/01/2022 |
12.48
|
200 | 12.51 | 12.55 | 12.48 | 0 | 0 | 0 |
12/01/2022 |
12.51
|
1,000 | 13.08 | 13.08 | 12.44 | 0 | 0 | 0 |
11/01/2022 |
13.08
|
1,000 | 13.22 | 13.22 | 12.58 | 0 | 0 | 0 |
10/01/2022 |
13.22
|
600 | 12.72 | 13.22 | 12.65 | 0 | 0 | 0 |
07/01/2022 |
12.72
|
2,400 | 12.72 | 13.22 | 12.72 | 200 | 0 | 0.0 |
06/01/2022 |
12.72
|
500 | 12.86 | 13.29 | 12.72 | 0 | 0 | 0 |
05/01/2022 |
12.86
|
60,400 | 13.01 | 13.43 | 12.58 | 1,200 | 50,000 | -0.9 |
04/01/2022 |
13.01
|
19,700 | 12.58 | 13.43 | 12.86 | 1,000 | 0 | 0.0 |
31/12/2021 |
12.58
|
3,700 | 12.72 | 13.22 | 12.51 | 0 | 0 | 0 |
30/12/2021 |
12.72
|
3,200 | 12.72 | 13.04 | 12.72 | 2,200 | 0 | 0.0 |
29/12/2021 |
12.72
|
1,100 | 12.86 | 13.08 | 12.72 | 0 | 0 | 0 |
28/12/2021 |
12.86
|
7,700 | 12.97 | 12.97 | 12.72 | 1,100 | 0 | 0.0 |
27/12/2021 |
12.97
|
900 | 12.69 | 13.08 | 12.44 | 0 | 0 | 0 |
24/12/2021 |
12.69
|
2,400 | 12.58 | 13.04 | 12.51 | 0 | 0 | 0 |
23/12/2021 |
12.58
|
15,700 | 13.22 | 13.22 | 12.51 | 11,900 | 0 | 0.2 |
22/12/2021 |
13.22
|
19,100 | 13.15 | 13.22 | 13.08 | 0 | 0 | 0 |
21/12/2021 |
13.15
|
35,100 | 12.65 | 13.22 | 12.23 | 0 | 0 | 0 |
20/12/2021 |
12.65
|
2,200 | 12.26 | 12.65 | 12.19 | 0 | 0 | 0 |
17/12/2021 |
12.26
|
1,300 | 12.94 | 12.94 | 12.26 | 0 | 0 | 0 |
16/12/2021 |
12.94
|
17,600 | 12.51 | 12.94 | 12.12 | 900 | 0 | 0.0 |
15/12/2021 |
12.51
|
16,900 | 12.44 | 12.58 | 12.09 | 0 | 1,000 | -0.0 |
14/12/2021 |
12.44
|
3,100 | 12.09 | 12.44 | 12.37 | 0 | 0 | 0 |
13/12/2021 |
12.09
|
3,000 | 12.16 | 12.16 | 12.02 | 1,700 | 0 | 0.0 |
10/12/2021 |
12.16
|
800 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
09/12/2021 |
12.16
|
1,700 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
08/12/2021 |
12.16
|
5,000 | 11.84 | 12.65 | 12.09 | 0 | 0 | 0 |
07/12/2021 |
11.84
|
15,500 | 11.95 | 12.44 | 11.84 | 0 | 0 | 0 |
06/12/2021 |
11.95
|
2,100 | 12.09 | 12.09 | 11.95 | 0 | 0 | 0 |
03/12/2021 |
12.09
|
9,100 | 12.23 | 12.23 | 12.02 | 0 | 0 | 0 |
02/12/2021 |
12.23
|
1,900 | 12.37 | 12.72 | 12.23 | 0 | 0 | 0 |
01/12/2021 |
12.37
|
6,200 | 12.16 | 12.37 | 12.02 | 0 | 0 | 0 |
30/11/2021 |
12.16
|
100 | 12.23 | 12.23 | 12.16 | 0 | 0 | 0 |
29/11/2021 |
12.23
|
2,600 | 12.58 | 12.58 | 12.23 | 0 | 0 | 0 |