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) |
0.30 | 3.66% | 10,600 | 3,100 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-21) |
0.10 | 1.19% | 47,400 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-25) |
3.10 | 57.41% | 1,718,100 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-09-30) |
1.17 | 15.91% | 4,391,256 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-05) |
-2.41 | -22.08% | 9,585,261 | -13,390 | -0.7 |
3.90
16.62
8.50
|
60 tháng
(2019-10-16) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.96
|
28,300 | 10.30 | 10.30 | 9.35 | 0 | 0 | 0 |
25/04/2022 |
10.30
|
17,700 | 10.48 | 10.74 | 9.87 | 0 | 0 | 0 |
22/04/2022 |
10.48
|
14,600 | 10.48 | 10.65 | 9.61 | 11,000 | 0 | 0.1 |
21/04/2022 |
10.48
|
14,600 | 10.56 | 10.65 | 9.61 | 11,000 | 0 | 0.1 |
20/04/2022 |
10.56
|
90,800 | 11.00 | 11.69 | 9.96 | 30,000 | 0 | 0.4 |
19/04/2022 |
11.00
|
19,800 | 11.86 | 12.03 | 11.00 | 0 | 0 | 0 |
18/04/2022 |
11.86
|
9,600 | 12.55 | 12.55 | 11.60 | 0 | 0 | 0 |
15/04/2022 |
12.55
|
29,600 | 12.12 | 12.55 | 11.43 | 0 | 0 | 0 |
14/04/2022 |
12.12
|
22,100 | 12.90 | 12.99 | 11.69 | 10,000 | 0 | 0.1 |
13/04/2022 |
12.90
|
57,319 | 12.55 | 12.90 | 11.34 | 10,000 | 0 | 0.1 |
12/04/2022 |
12.55
|
11,700 | 12.64 | 12.73 | 12.38 | 0 | 0 | 0 |
08/04/2022 |
12.64
|
21,600 | 12.64 | 13.33 | 12.55 | 0 | 0 | 0 |
07/04/2022 |
12.64
|
32,700 | 12.90 | 13.16 | 12.64 | 0 | 0 | 0 |
06/04/2022 |
12.90
|
22,200 | 12.99 | 13.16 | 12.90 | 0 | 0 | 0 |
05/04/2022 |
12.99
|
24,600 | 13.07 | 13.07 | 12.81 | 0 | 0 | 0 |
04/04/2022 |
13.07
|
19,300 | 12.90 | 13.07 | 12.81 | 0 | 0 | 0 |
01/04/2022 |
12.90
|
16,700 | 13.07 | 13.33 | 12.81 | 0 | 0 | 0 |
31/03/2022 |
13.07
|
14,800 | 13.07 | 14.11 | 12.99 | 0 | 0 | 0 |
30/03/2022 |
13.07
|
32,000 | 13.33 | 13.42 | 12.99 | 0 | 0 | 0 |
29/03/2022 |
13.33
|
20,000 | 13.51 | 13.59 | 13.25 | 0 | 0 | 0 |
28/03/2022 |
13.51
|
20,600 | 13.51 | 13.59 | 13.25 | 0 | 0 | 0 |
25/03/2022 |
13.51
|
25,300 | 14.11 | 14.11 | 13.51 | 0 | 0 | 0 |
24/03/2022 |
14.11
|
84,550 | 13.42 | 14.29 | 12.99 | 0 | 0 | 0 |
23/03/2022 |
13.42
|
14,741 | 13.51 | 13.77 | 13.16 | 0 | 0 | 0 |
22/03/2022 |
13.51
|
39,500 | 13.59 | 13.59 | 13.25 | 0 | 0 | 0 |
21/03/2022 |
13.59
|
23,319 | 13.51 | 13.59 | 13.25 | 0 | 0 | 0 |
18/03/2022 |
13.51
|
25,843 | 13.68 | 13.68 | 13.33 | 0 | 0 | 0 |
17/03/2022 |
13.68
|
24,100 | 13.51 | 14.81 | 13.16 | 0 | 0 | 0 |
16/03/2022 |
13.51
|
18,844 | 13.68 | 13.85 | 13.51 | 0 | 0 | 0 |
15/03/2022 |
13.68
|
34,614 | 13.42 | 13.85 | 13.16 | 0 | 0 | 0 |
14/03/2022 |
13.42
|
30,700 | 13.94 | 13.94 | 13.16 | 0 | 0 | 0 |
11/03/2022 |
13.94
|
35,709 | 14.29 | 14.29 | 13.85 | 0 | 0 | 0 |
10/03/2022 |
14.29
|
41,300 | 14.81 | 15.06 | 14.29 | 0 | 0 | 0 |
09/03/2022 |
14.81
|
68,200 | 15.32 | 15.32 | 13.94 | 0 | 200 | -0.0 |
08/03/2022 |
15.32
|
80,000 | 15.84 | 15.84 | 14.55 | 0 | 0 | 0 |
07/03/2022 |
15.84
|
151,813 | 15.41 | 15.93 | 14.37 | 0 | 0 | 0 |
04/03/2022 |
15.41
|
87,500 | 16.62 | 16.62 | 15.41 | 0 | 0 | 0 |
03/03/2022 |
16.62
|
221,330 | 15.58 | 16.71 | 15.84 | 0 | 0 | 0 |
02/03/2022 |
15.58
|
153,800 | 15.58 | 16.45 | 14.03 | 0 | 0 | 0 |
01/03/2022 |
15.58
|
45,933 | 14.63 | 16.02 | 14.63 | 0 | 0 | 0 |
28/02/2022 |
14.63
|
168,900 | 13.33 | 14.63 | 14.55 | 200 | 1,600 | -0.0 |
25/02/2022 |
13.33
|
67,160 | 12.12 | 13.33 | 12.21 | 0 | 0 | 0 |
24/02/2022 |
12.12
|
16,600 | 12.64 | 12.64 | 12.12 | 0 | 0 | 0 |
23/02/2022 |
12.64
|
1,100 | 12.64 | 12.90 | 12.38 | 0 | 0 | 0 |
22/02/2022 |
12.64
|
6,100 | 13.25 | 13.25 | 12.64 | 0 | 0 | 0 |
21/02/2022 |
13.25
|
35,112 | 12.55 | 13.77 | 12.29 | 0 | 0 | 0 |
18/02/2022 |
12.55
|
12,400 | 12.73 | 12.73 | 12.55 | 0 | 0 | 0 |
17/02/2022 |
12.73
|
32,901 | 12.90 | 12.90 | 12.12 | 0 | 0 | 0 |
16/02/2022 |
12.90
|
6,160 | 12.38 | 12.90 | 12.38 | 0 | 0 | 0 |
15/02/2022 |
12.38
|
27,906 | 12.55 | 12.81 | 12.12 | 0 | 0 | 0 |
14/02/2022 |
12.55
|
13,311 | 12.90 | 13.16 | 12.55 | 100 | 0 | 0.0 |
11/02/2022 |
12.90
|
1,100 | 13.07 | 13.07 | 12.47 | 0 | 0 | 0 |
10/02/2022 |
13.07
|
18,400 | 13.07 | 13.25 | 12.12 | 0 | 0 | 0 |
09/02/2022 |
13.07
|
14,380 | 13.51 | 13.51 | 12.64 | 0 | 0 | 0 |
08/02/2022 |
13.51
|
7,006 | 13.16 | 13.51 | 12.73 | 0 | 0 | 0 |
07/02/2022 |
13.16
|
2,700 | 13.51 | 13.51 | 13.16 | 900 | 0 | 0.0 |
28/01/2022 |
13.51
|
14,700 | 12.38 | 13.51 | 11.52 | 0 | 0 | 0 |
27/01/2022 |
12.38
|
7,300 | 12.99 | 12.99 | 12.29 | 0 | 0 | 0 |
26/01/2022 |
12.99
|
2,100 | 12.99 | 12.99 | 12.90 | 0 | 0 | 0 |
25/01/2022 |
12.99
|
13,966 | 13.16 | 13.16 | 12.55 | 0 | 400 | -0.0 |
24/01/2022 |
13.16
|
2,400 | 13.25 | 13.42 | 12.99 | 0 | 0 | 0 |
21/01/2022 |
13.25
|
1,400 | 12.99 | 13.68 | 12.29 | 0 | 0 | 0 |
20/01/2022 |
12.99
|
20,900 | 13.33 | 13.85 | 12.99 | 0 | 4,500 | -0.1 |
19/01/2022 |
13.33
|
19,000 | 13.33 | 13.33 | 12.03 | 6,900 | 0 | 0.1 |
18/01/2022 |
13.33
|
1,800 | 12.81 | 13.33 | 12.21 | 0 | 0 | 0 |
17/01/2022 |
12.81
|
13,323 | 13.94 | 14.72 | 12.81 | 0 | 0 | 0 |
14/01/2022 |
13.94
|
29,920 | 13.85 | 14.03 | 12.55 | 0 | 100 | -0.0 |
13/01/2022 |
13.85
|
32,323 | 15.15 | 16.28 | 13.85 | 0 | 0 | 0 |
12/01/2022 |
15.15
|
34,023 | 15.41 | 16.88 | 14.03 | 2,000 | 700 | 0.0 |
11/01/2022 |
15.41
|
133,735 | 14.03 | 15.41 | 14.11 | 0 | 10,500 | -0.2 |
10/01/2022 |
14.03
|
91,740 | 12.90 | 14.11 | 12.99 | 0 | 7,700 | -0.1 |
07/01/2022 |
12.90
|
130,120 | 12.81 | 13.68 | 12.81 | 0 | 92,700 | -1.4 |
06/01/2022 |
12.81
|
40,165 | 12.38 | 12.99 | 12.38 | 0 | 300 | -0.0 |
05/01/2022 |
12.38
|
41,120 | 12.73 | 13.16 | 12.38 | 0 | 0 | 0 |
04/01/2022 |
12.73
|
60,720 | 12.81 | 12.81 | 12.47 | 0 | 0 | 0 |
31/12/2021 |
12.81
|
6,600 | 13.07 | 13.07 | 12.81 | 0 | 0 | 0 |
30/12/2021 |
13.07
|
20,320 | 13.33 | 13.33 | 12.81 | 0 | 2,000 | -0.0 |
29/12/2021 |
13.33
|
9,640 | 13.59 | 13.59 | 12.64 | 100 | 0 | 0.0 |
28/12/2021 |
13.59
|
46,005 | 13.85 | 13.85 | 12.90 | 100 | 0 | 0.0 |
27/12/2021 |
13.85
|
3,300 | 13.85 | 14.20 | 12.90 | 0 | 0 | 0 |
24/12/2021 |
13.85
|
8,440 | 14.29 | 14.29 | 13.25 | 0 | 0 | 0 |
23/12/2021 |
14.29
|
8,850 | 14.29 | 14.29 | 13.68 | 0 | 0 | 0 |
22/12/2021 |
14.29
|
29,500 | 14.55 | 14.81 | 13.85 | 0 | 0 | 0 |
21/12/2021 |
14.55
|
30,500 | 14.20 | 14.55 | 13.51 | 0 | 0 | 0 |
20/12/2021 |
14.20
|
25,714 | 14.37 | 15.06 | 14.03 | 0 | 0 | 0 |
17/12/2021 |
14.37
|
103,300 | 13.07 | 14.37 | 13.07 | 0 | 0 | 0 |
16/12/2021 |
13.07
|
19,821 | 12.64 | 13.07 | 12.55 | 0 | 0 | 0 |
15/12/2021 |
12.64
|
10,200 | 12.55 | 12.73 | 12.47 | 0 | 0 | 0 |
14/12/2021 |
12.55
|
6,907 | 12.55 | 12.73 | 12.29 | 0 | 0 | 0 |
13/12/2021 |
12.55
|
15,737 | 12.29 | 12.73 | 12.29 | 0 | 0 | 0 |
10/12/2021 |
12.29
|
5,860 | 12.29 | 12.29 | 12.03 | 0 | 0 | 0 |
09/12/2021 |
12.29
|
3,823 | 12.55 | 12.64 | 12.12 | 100 | 0 | 0.0 |
08/12/2021 |
12.55
|
7,000 | 12.55 | 12.99 | 11.95 | 0 | 0 | 0 |
07/12/2021 |
12.55
|
17,532 | 11.77 | 12.55 | 11.77 | 0 | 0 | 0 |
06/12/2021 |
11.77
|
30,310 | 12.55 | 13.42 | 11.34 | 8,500 | 0 | 0.1 |
03/12/2021 |
12.55
|
14,060 | 12.73 | 12.81 | 12.12 | 0 | 0 | 0 |
02/12/2021 |
12.73
|
12,639 | 12.81 | 12.81 | 12.55 | 0 | 0 | 0 |
01/12/2021 |
12.81
|
19,279 | 12.81 | 12.90 | 12.21 | 0 | 0 | 0 |
30/11/2021 |
12.81
|
10,805 | 12.73 | 12.81 | 12.55 | 0 | 0 | 0 |
29/11/2021 |
12.73
|
11,000 | 12.99 | 12.99 | 12.29 | 0 | 0 | 0 |