Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.70 | -6.32% | 1,096,700 | 0 | 0 |
24.90
26.90
25.10
|
2 tháng
(2024-07-22) |
-2.20 | -8.03% | 2,351,800 | 0 | 0 |
24.90
28.10
25.10
|
3 tháng
(2024-06-20) |
-0.60 | -2.33% | 4,849,200 | -83,300 | -2.2 |
24.90
28.10
25.10
|
6 tháng
(2024-03-22) |
4.79 | 23.47% | 14,237,233 | -98,000 | -2.5 |
19.86
28.10
25.10
|
12 tháng
(2023-09-25) |
10.12 | 67.14% | 21,032,827 | -193,300 | -3.9 |
13.79
28.10
25.10
|
24 tháng
(2022-09-29) |
12.14 | 92.93% | 67,747,782 | 1,064,260 | 22.2 |
9.65
28.10
25.10
|
36 tháng
(2021-10-04) |
3.68 | 17.10% | 129,818,415 | 830,260 | 18.0 |
9.65
28.10
25.10
|
60 tháng
(2021-04-26) |
16.29 | 182.72% | 160,996,506 | 727,760 | 16.8 |
6.79
28.10
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.36
|
132,319 | 12.13 | 12.44 | 11.58 | 0 | 0 | 0 |
25/04/2022 |
12.36
|
291,734 | 13.15 | 13.23 | 12.21 | 0 | 0 | 0 |
22/04/2022 |
13.15
|
78,000 | 13.15 | 13.77 | 12.99 | 0 | 0 | 0 |
21/04/2022 |
12.99
|
160,523 | 13.62 | 13.62 | 12.99 | 0 | 0 | 0 |
20/04/2022 |
13.62
|
225,800 | 13.54 | 13.85 | 13.46 | 18,600 | 0 | 0.3 |
19/04/2022 |
13.54
|
182,300 | 13.62 | 13.77 | 13.54 | 0 | 0 | 0 |
18/04/2022 |
13.62
|
221,000 | 13.85 | 13.85 | 13.30 | 56,700 | 0 | 1.0 |
15/04/2022 |
13.85
|
161,000 | 14.16 | 14.24 | 13.69 | 0 | 0 | 0 |
14/04/2022 |
14.16
|
147,820 | 14.01 | 14.32 | 13.85 | 9,200 | 0 | 0.2 |
13/04/2022 |
14.01
|
206,137 | 12.13 | 14.09 | 12.13 | 31,000 | 700 | 0.5 |
12/04/2022 |
13.93
|
248,401 | 14.63 | 14.87 | 13.85 | 0 | 0 | 0 |
08/04/2022 |
14.79
|
183,342 | 15.26 | 15.26 | 14.48 | 0 | 0 | 0 |
07/04/2022 |
15.10
|
292,400 | 15.57 | 15.89 | 15.10 | 0 | 800 | -0.0 |
06/04/2022 |
14.63
|
748,330 | 14.63 | 15.81 | 14.63 | 700 | 0 | 0.0 |
05/04/2022 |
14.63
|
142,000 | 14.56 | 15.02 | 14.40 | 0 | 0 | 0 |
04/04/2022 |
14.56
|
159,800 | 14.32 | 14.79 | 14.32 | 0 | 0 | 0 |
01/04/2022 |
14.32
|
187,048 | 14.32 | 14.32 | 14.09 | 0 | 0 | 0 |
31/03/2022 |
14.40
|
139,800 | 14.24 | 14.63 | 14.16 | 0 | 0 | 0 |
30/03/2022 |
14.01
|
250,169 | 14.48 | 14.48 | 13.85 | 0 | 0 | 0 |
29/03/2022 |
14.48
|
330,363 | 14.56 | 14.63 | 14.09 | 0 | 0 | 0 |
28/03/2022 |
14.87
|
242,580 | 14.79 | 15.10 | 14.40 | 0 | 0 | 0 |
25/03/2022 |
14.71
|
385,715 | 15.10 | 15.10 | 14.63 | 0 | 0 | 0 |
24/03/2022 |
15.26
|
118,800 | 15.26 | 15.42 | 15.10 | 0 | 0 | 0 |
23/03/2022 |
15.10
|
195,567 | 15.49 | 15.89 | 15.02 | 0 | 0 | 0 |
22/03/2022 |
15.49
|
626,345 | 14.48 | 16.04 | 14.24 | 0 | 0 | 0 |
21/03/2022 |
14.48
|
237,750 | 14.56 | 14.71 | 14.24 | 800 | 0 | 0.0 |
18/03/2022 |
14.40
|
230,110 | 14.40 | 14.87 | 14.32 | 0 | 0 | 0 |
17/03/2022 |
14.32
|
293,949 | 14.48 | 14.48 | 13.77 | 0 | 0 | 0 |
16/03/2022 |
14.48
|
155,213 | 14.48 | 14.63 | 14.09 | 0 | 0 | 0 |
15/03/2022 |
14.48
|
433,750 | 14.48 | 14.71 | 13.69 | 0 | 2,000 | -0.0 |
14/03/2022 |
14.56
|
764,163 | 15.26 | 15.26 | 14.09 | 0 | 0 | 0 |
11/03/2022 |
15.57
|
870,484 | 16.43 | 16.75 | 15.34 | 0 | 900 | -0.0 |
10/03/2022 |
16.82
|
483,382 | 16.82 | 17.37 | 16.28 | 0 | 0 | 0 |
09/03/2022 |
17.22
|
1,083,421 | 15.96 | 17.69 | 15.65 | 0 | 7,900 | -0.2 |
08/03/2022 |
16.98
|
1,212,720 | 18.31 | 18.39 | 16.43 | 0 | 100 | -0.0 |
07/03/2022 |
18.55
|
808,991 | 16.67 | 18.78 | 16.67 | 0 | 2,800 | -0.1 |
04/03/2022 |
16.67
|
850,363 | 17.29 | 17.61 | 15.89 | 0 | 5,900 | -0.1 |
03/03/2022 |
17.29
|
1,834,176 | 15.34 | 17.61 | 15.34 | 0 | 2,000 | -0.0 |
02/03/2022 |
15.26
|
494,549 | 15.02 | 15.96 | 14.87 | 6,200 | 0 | 0.1 |
01/03/2022 |
15.02
|
703,640 | 16.43 | 16.43 | 14.87 | 2,700 | 0 | 0.1 |
28/02/2022 |
15.49
|
921,207 | 14.32 | 15.89 | 14.32 | 700 | 2,700 | -0.0 |
25/02/2022 |
14.32
|
480,188 | 14.09 | 14.56 | 13.93 | 7,200 | 9,400 | -0.0 |
24/02/2022 |
14.01
|
669,900 | 13.38 | 14.09 | 13.23 | 6,000 | 500 | 0.1 |
23/02/2022 |
13.54
|
443,951 | 12.99 | 13.69 | 12.91 | 0 | 0 | 0 |
22/02/2022 |
12.91
|
108,300 | 13.07 | 13.07 | 12.76 | 0 | 0 | 0 |
21/02/2022 |
13.07
|
119,400 | 12.99 | 13.23 | 12.83 | 0 | 0 | 0 |
18/02/2022 |
13.07
|
59,600 | 12.91 | 13.07 | 12.68 | 3,000 | 0 | 0.0 |
17/02/2022 |
12.91
|
193,700 | 12.76 | 13.15 | 12.60 | 0 | 0 | 0 |
16/02/2022 |
12.76
|
218,550 | 12.91 | 13.07 | 12.60 | 3,000 | 0 | 0.0 |
15/02/2022 |
12.99
|
142,100 | 13.38 | 13.38 | 12.83 | 2,000 | 1,500 | 0.0 |
14/02/2022 |
13.30
|
207,600 | 13.30 | 13.85 | 13.15 | 0 | 2,400 | -0.0 |
11/02/2022 |
13.38
|
462,460 | 12.21 | 13.38 | 12.05 | 0 | 0 | 0 |
10/02/2022 |
12.29
|
76,310 | 12.21 | 12.29 | 12.05 | 2,700 | 0 | 0.0 |
09/02/2022 |
12.29
|
86,500 | 12.05 | 12.36 | 12.05 | 0 | 0 | 0 |
08/02/2022 |
12.13
|
107,250 | 11.66 | 12.21 | 11.66 | 0 | 0 | 0 |
07/02/2022 |
11.74
|
60,185 | 11.74 | 11.82 | 11.27 | 0 | 0 | 0 |
28/01/2022 |
11.27
|
49,500 | 11.19 | 11.35 | 11.19 | 0 | 0 | 0 |
27/01/2022 |
11.35
|
44,017 | 11.50 | 11.50 | 11.11 | 0 | 0 | 0 |
26/01/2022 |
11.43
|
56,000 | 11.35 | 11.74 | 11.27 | 0 | 0 | 0 |
25/01/2022 |
11.58
|
81,700 | 11.43 | 11.66 | 11.11 | 0 | 0 | 0 |
24/01/2022 |
11.43
|
193,400 | 12.52 | 12.52 | 11.27 | 0 | 0 | 0 |
21/01/2022 |
11.74
|
94,915 | 12.05 | 12.21 | 11.43 | 0 | 4,500 | -0.1 |
20/01/2022 |
12.05
|
104,033 | 11.35 | 12.13 | 11.35 | 0 | 0 | 0 |
19/01/2022 |
11.50
|
63,348 | 12.13 | 12.29 | 11.50 | 0 | 0 | 0 |
18/01/2022 |
11.74
|
158,500 | 12.44 | 12.60 | 11.35 | 0 | 0 | 0 |
17/01/2022 |
12.36
|
138,400 | 12.52 | 12.99 | 12.29 | 0 | 0 | 0 |
14/01/2022 |
12.76
|
101,254 | 13.07 | 13.07 | 12.29 | 800 | 0 | 0.0 |
13/01/2022 |
12.91
|
160,909 | 13.15 | 13.30 | 12.52 | 0 | 0 | 0 |
12/01/2022 |
13.15
|
232,600 | 12.99 | 13.30 | 12.52 | 0 | 0 | 0 |
11/01/2022 |
13.23
|
220,810 | 13.30 | 13.54 | 13.07 | 100 | 0 | 0.0 |
10/01/2022 |
13.15
|
220,114 | 13.30 | 13.69 | 13.15 | 0 | 0 | 0 |
07/01/2022 |
13.23
|
424,026 | 13.15 | 13.93 | 13.15 | 2,600 | 215,900 | -3.6 |
06/01/2022 |
13.23
|
188,630 | 13.23 | 13.38 | 13.07 | 2,100 | 0 | 0.0 |
05/01/2022 |
13.23
|
232,320 | 13.15 | 13.54 | 12.99 | 0 | 0 | 0 |
04/01/2022 |
13.15
|
175,380 | 13.30 | 13.38 | 12.91 | 100 | 0 | 0.0 |
31/12/2021 |
13.46
|
140,237 | 14.48 | 14.48 | 13.30 | 0 | 0 | 0 |
30/12/2021 |
14.09
|
456,081 | 13.38 | 14.24 | 13.38 | 0 | 0 | 0 |
29/12/2021 |
13.38
|
324,044 | 12.52 | 13.62 | 12.44 | 0 | 0 | 0 |
28/12/2021 |
12.68
|
121,000 | 12.52 | 12.83 | 12.44 | 0 | 0 | 0 |
27/12/2021 |
12.68
|
48,900 | 12.68 | 12.91 | 12.52 | 0 | 0 | 0 |
24/12/2021 |
12.76
|
50,400 | 13.07 | 13.07 | 12.52 | 0 | 0 | 0 |
23/12/2021 |
12.76
|
135,400 | 13.23 | 13.30 | 12.36 | 0 | 100 | -0.0 |
22/12/2021 |
12.99
|
253,500 | 12.44 | 13.30 | 12.76 | 0 | 0 | 0 |
21/12/2021 |
12.44
|
110,272 | 12.76 | 12.76 | 12.44 | 0 | 0 | 0 |
20/12/2021 |
12.76
|
84,600 | 12.83 | 12.99 | 12.68 | 2,000 | 12,000 | -0.2 |
17/12/2021 |
13.07
|
111,474 | 12.60 | 13.23 | 12.60 | 0 | 0 | 0 |
16/12/2021 |
12.83
|
53,218 | 12.91 | 13.23 | 12.76 | 0 | 0 | 0 |
15/12/2021 |
12.91
|
264,129 | 11.74 | 13.15 | 11.74 | 0 | 0 | 0 |
14/12/2021 |
12.36
|
85,345 | 12.21 | 12.44 | 12.13 | 0 | 0 | 0 |
13/12/2021 |
12.52
|
50,500 | 13.69 | 13.69 | 12.44 | 0 | 0 | 0 |
10/12/2021 |
12.68
|
66,144 | 14.09 | 14.09 | 12.36 | 0 | 0 | 0 |
09/12/2021 |
12.36
|
99,498 | 12.36 | 12.44 | 12.21 | 0 | 0 | 0 |
08/12/2021 |
12.29
|
115,000 | 12.21 | 12.52 | 12.21 | 0 | 0 | 0 |
07/12/2021 |
12.13
|
145,624 | 12.44 | 12.44 | 11.74 | 1,000 | 0 | 0.0 |
06/12/2021 |
12.13
|
312,551 | 13.23 | 13.23 | 12.05 | 2,000 | 0 | 0.0 |
03/12/2021 |
13.15
|
292,507 | 13.69 | 13.69 | 13.07 | 0 | 0 | 0 |
02/12/2021 |
13.69
|
93,571 | 13.62 | 13.85 | 13.62 | 0 | 0 | 0 |
01/12/2021 |
13.62
|
204,700 | 13.85 | 14.01 | 13.62 | 0 | 2,500 | -0.0 |
30/11/2021 |
13.85
|
220,684 | 13.85 | 14.01 | 13.77 | 0 | 0 | 0 |
29/11/2021 |
13.85
|
113,849 | 13.93 | 14.09 | 13.69 | 0 | 6,800 | -0.1 |