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 | -4.05% | 3,569,800 | 0 | 0 |
7
7.40
7.10
|
2 tháng
(2024-07-22) |
0 | 0% | 9,309,800 | 0 | 0 |
6.60
7.40
7.10
|
3 tháng
(2024-06-21) |
-1.70 | -19.32% | 27,746,500 | 0 | 0 |
6.60
8.90
7.10
|
6 tháng
(2024-03-25) |
-0.80 | -10.13% | 43,702,047 | 0 | 0 |
6.60
8.90
7.10
|
12 tháng
(2023-09-25) |
-1 | -12.35% | 83,025,796 | 0 | 0 |
6.40
8.90
7.10
|
24 tháng
(2022-09-30) |
-0.55 | -7.19% | 235,785,130 | 0 | 0 |
3.24
10.59
7.10
|
36 tháng
(2021-10-05) |
-4.47 | -38.65% | 550,980,935 | 0 | 0 |
3.24
25.99
7.10
|
60 tháng
(2019-10-16) |
2.77 | 63.96% | 949,731,600 | 0 | 0 |
2.44
25.99
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
11.77
|
632,921 | 12.65 | 13.53 | 11.57 | 0 | 0 | 0 |
22/04/2022 |
12.65
|
837,200 | 12.06 | 13.73 | 12.06 | 0 | 0 | 0 |
21/04/2022 |
12.06
|
1,355,200 | 13.53 | 13.53 | 11.87 | 0 | 0 | 0 |
20/04/2022 |
13.53
|
1,094,700 | 14.61 | 14.61 | 13.44 | 0 | 0 | 0 |
19/04/2022 |
14.61
|
1,034,300 | 15.69 | 16.48 | 14.32 | 0 | 0 | 0 |
18/04/2022 |
15.69
|
1,490,600 | 17.75 | 17.75 | 15.30 | 0 | 0 | 0 |
15/04/2022 |
17.75
|
658,100 | 18.34 | 18.34 | 17.65 | 0 | 0 | 0 |
14/04/2022 |
18.34
|
447,700 | 18.63 | 18.93 | 18.14 | 0 | 0 | 0 |
13/04/2022 |
18.63
|
726,221 | 17.95 | 18.63 | 17.65 | 0 | 0 | 0 |
12/04/2022 |
17.95
|
1,279,390 | 19.42 | 19.71 | 17.75 | 0 | 0 | 0 |
08/04/2022 |
19.42
|
1,247,564 | 19.91 | 20.20 | 19.13 | 0 | 0 | 0 |
07/04/2022 |
19.91
|
663,888 | 20.40 | 20.50 | 19.81 | 0 | 0 | 0 |
06/04/2022 |
20.40
|
1,494,911 | 20.50 | 20.89 | 19.62 | 0 | 0 | 0 |
05/04/2022 |
20.50
|
1,389,230 | 20.01 | 20.89 | 19.81 | 0 | 0 | 0 |
04/04/2022 |
20.01
|
657,194 | 20.01 | 20.60 | 19.62 | 0 | 0 | 0 |
01/04/2022 |
20.01
|
1,051,065 | 19.91 | 20.01 | 19.42 | 0 | 0 | 0 |
31/03/2022 |
19.91
|
870,677 | 20.20 | 20.40 | 19.81 | 0 | 0 | 0 |
30/03/2022 |
20.20
|
1,738,556 | 20.50 | 21.09 | 19.71 | 0 | 0 | 0 |
29/03/2022 |
20.50
|
1,047,951 | 20.11 | 20.69 | 20.11 | 0 | 0 | 0 |
28/03/2022 |
20.11
|
2,367,561 | 20.99 | 21.09 | 19.62 | 0 | 0 | 0 |
25/03/2022 |
20.99
|
1,376,484 | 20.89 | 21.38 | 20.69 | 0 | 0 | 0 |
24/03/2022 |
20.89
|
1,742,084 | 20.79 | 21.09 | 20.20 | 0 | 0 | 0 |
23/03/2022 |
20.79
|
1,879,045 | 20.99 | 21.09 | 20.60 | 0 | 0 | 0 |
22/03/2022 |
20.99
|
1,953,268 | 21.18 | 21.58 | 20.60 | 0 | 0 | 0 |
21/03/2022 |
21.18
|
3,113,520 | 19.91 | 21.48 | 19.91 | 0 | 0 | 0 |
18/03/2022 |
19.91
|
2,190,595 | 19.81 | 20.40 | 19.42 | 0 | 0 | 0 |
17/03/2022 |
19.81
|
978,813 | 19.81 | 20.11 | 19.71 | 0 | 0 | 0 |
16/03/2022 |
19.81
|
1,075,240 | 20.01 | 20.60 | 19.81 | 0 | 0 | 0 |
15/03/2022 |
20.01
|
2,715,742 | 18.63 | 20.60 | 18.73 | 0 | 0 | 0 |
14/03/2022 |
18.63
|
1,164,961 | 19.22 | 19.42 | 18.54 | 0 | 0 | 0 |
11/03/2022 |
19.22
|
1,681,443 | 19.42 | 20.01 | 18.93 | 0 | 0 | 0 |
10/03/2022 |
19.42
|
929,882 | 19.03 | 19.81 | 19.03 | 0 | 0 | 0 |
09/03/2022 |
19.03
|
1,632,866 | 19.42 | 19.62 | 18.44 | 0 | 0 | 0 |
08/03/2022 |
19.42
|
2,410,566 | 19.62 | 20.30 | 19.13 | 0 | 0 | 0 |
07/03/2022 |
19.62
|
1,537,966 | 19.81 | 20.01 | 19.22 | 0 | 0 | 0 |
04/03/2022 |
19.81
|
1,812,675 | 19.13 | 20.11 | 19.13 | 0 | 0 | 0 |
03/03/2022 |
19.13
|
1,533,329 | 18.63 | 19.32 | 18.34 | 0 | 0 | 0 |
02/03/2022 |
18.63
|
930,709 | 18.54 | 19.03 | 18.14 | 0 | 0 | 0 |
01/03/2022 |
18.54
|
597,760 | 18.34 | 18.63 | 18.14 | 0 | 0 | 0 |
28/02/2022 |
18.34
|
867,949 | 18.63 | 18.73 | 18.14 | 0 | 0 | 0 |
25/02/2022 |
18.63
|
727,086 | 18.44 | 19.03 | 18.44 | 0 | 0 | 0 |
24/02/2022 |
18.44
|
1,883,604 | 19.13 | 19.42 | 17.36 | 0 | 0 | 0 |
23/02/2022 |
19.13
|
861,815 | 18.93 | 19.52 | 18.73 | 0 | 0 | 0 |
22/02/2022 |
18.93
|
1,527,853 | 19.71 | 19.71 | 18.44 | 0 | 0 | 0 |
21/02/2022 |
19.71
|
1,505,467 | 19.42 | 19.91 | 19.22 | 0 | 0 | 0 |
18/02/2022 |
19.42
|
1,646,813 | 18.24 | 19.52 | 17.65 | 0 | 0 | 0 |
17/02/2022 |
18.24
|
742,615 | 18.14 | 18.44 | 17.95 | 0 | 0 | 0 |
16/02/2022 |
18.14
|
1,229,193 | 17.07 | 18.44 | 17.07 | 0 | 0 | 0 |
15/02/2022 |
17.07
|
380,053 | 16.67 | 17.16 | 16.48 | 0 | 0 | 0 |
14/02/2022 |
16.67
|
773,150 | 17.65 | 17.65 | 16.28 | 0 | 0 | 0 |
11/02/2022 |
17.65
|
606,071 | 18.05 | 18.24 | 17.56 | 0 | 0 | 0 |
10/02/2022 |
18.05
|
743,560 | 17.65 | 18.14 | 17.65 | 0 | 0 | 0 |
09/02/2022 |
17.65
|
805,789 | 17.07 | 17.65 | 16.67 | 0 | 0 | 0 |
08/02/2022 |
17.07
|
526,696 | 16.77 | 17.26 | 16.67 | 0 | 0 | 0 |
07/02/2022 |
16.77
|
435,525 | 15.99 | 16.87 | 15.99 | 0 | 0 | 0 |
28/01/2022 |
15.99
|
1,190,163 | 15.99 | 16.28 | 15.01 | 0 | 0 | 0 |
27/01/2022 |
15.99
|
733,125 | 16.38 | 16.67 | 15.79 | 0 | 0 | 0 |
26/01/2022 |
16.38
|
978,033 | 17.26 | 17.56 | 16.38 | 0 | 0 | 0 |
25/01/2022 |
17.26
|
1,074,866 | 16.38 | 17.56 | 15.69 | 0 | 0 | 0 |
24/01/2022 |
16.38
|
1,753,617 | 18.54 | 18.63 | 16.08 | 0 | 0 | 0 |
21/01/2022 |
18.54
|
1,626,683 | 18.14 | 19.52 | 18.14 | 0 | 0 | 0 |
20/01/2022 |
18.14
|
1,179,900 | 15.79 | 18.14 | 15.69 | 0 | 0 | 0 |
19/01/2022 |
15.79
|
2,218,600 | 17.26 | 17.26 | 15.10 | 0 | 0 | 0 |
18/01/2022 |
17.26
|
1,903,600 | 18.93 | 19.22 | 17.26 | 0 | 0 | 0 |
17/01/2022 |
18.93
|
2,764,936 | 22.85 | 23.24 | 18.93 | 0 | 0 | 0 |
14/01/2022 |
22.85
|
1,853,609 | 22.85 | 23.54 | 20.89 | 0 | 0 | 0 |
13/01/2022 |
22.85
|
2,436,944 | 25.70 | 26.28 | 21.68 | 0 | 0 | 0 |
12/01/2022 |
25.70
|
2,812,575 | 25.99 | 26.97 | 24.03 | 0 | 0 | 0 |
11/01/2022 |
25.99
|
3,393,894 | 24.91 | 27.46 | 24.03 | 0 | 0 | 0 |
10/01/2022 |
24.91
|
3,459,017 | 25.70 | 26.78 | 23.64 | 0 | 0 | 0 |
07/01/2022 |
25.70
|
3,664,282 | 24.81 | 25.89 | 24.32 | 0 | 0 | 0 |
06/01/2022 |
24.81
|
2,543,325 | 25.21 | 26.28 | 24.62 | 0 | 0 | 0 |
05/01/2022 |
25.21
|
3,457,017 | 24.23 | 26.48 | 24.03 | 0 | 0 | 0 |
04/01/2022 |
24.23
|
4,150,999 | 22.26 | 24.52 | 22.17 | 0 | 0 | 0 |
31/12/2021 |
22.26
|
881,979 | 21.77 | 22.75 | 21.77 | 0 | 0 | 0 |
30/12/2021 |
21.77
|
1,401,021 | 22.36 | 22.36 | 21.68 | 0 | 0 | 0 |
29/12/2021 |
22.36
|
1,416,600 | 22.75 | 23.05 | 22.17 | 0 | 0 | 0 |
28/12/2021 |
22.75
|
1,685,492 | 22.95 | 23.73 | 22.46 | 0 | 0 | 0 |
27/12/2021 |
22.95
|
1,559,319 | 23.05 | 23.15 | 22.07 | 0 | 0 | 0 |
24/12/2021 |
23.05
|
1,373,532 | 23.24 | 24.03 | 22.66 | 0 | 0 | 0 |
23/12/2021 |
23.24
|
2,825,184 | 23.93 | 24.52 | 21.58 | 0 | 0 | 0 |
22/12/2021 |
23.93
|
3,162,543 | 22.85 | 24.72 | 23.05 | 0 | 0 | 0 |
21/12/2021 |
22.85
|
1,442,732 | 22.75 | 23.24 | 22.56 | 0 | 0 | 0 |
20/12/2021 |
22.75
|
2,763,317 | 22.46 | 23.44 | 21.58 | 0 | 0 | 0 |
17/12/2021 |
22.46
|
1,745,800 | 22.95 | 23.34 | 22.36 | 0 | 0 | 0 |
16/12/2021 |
22.95
|
1,663,900 | 21.18 | 23.44 | 21.09 | 0 | 0 | 0 |
15/12/2021 |
21.18
|
2,903,500 | 22.07 | 22.07 | 20.79 | 0 | 0 | 0 |
14/12/2021 |
22.07
|
4,202,033 | 23.83 | 23.83 | 21.77 | 0 | 0 | 0 |
13/12/2021 |
23.83
|
2,965,264 | 24.13 | 27.56 | 22.75 | 0 | 0 | 0 |
10/12/2021 |
24.13
|
1,890,695 | 23.93 | 26.68 | 19.91 | 0 | 0 | 0 |
09/12/2021 |
23.93
|
2,580,769 | 23.15 | 24.32 | 19.62 | 0 | 0 | 0 |
08/12/2021 |
23.15
|
2,498,901 | 22.66 | 26.09 | 19.42 | 0 | 0 | 0 |
07/12/2021 |
22.66
|
2,151,001 | 23.24 | 23.73 | 19.22 | 0 | 0 | 0 |
06/12/2021 |
23.24
|
3,694,981 | 20.69 | 24.42 | 18.54 | 0 | 0 | 0 |
03/12/2021 |
20.69
|
4,946,233 | 22.26 | 26.68 | 20.60 | 0 | 0 | 0 |
02/12/2021 |
22.26
|
6,864,287 | 23.15 | 26.48 | 22.07 | 0 | 0 | 0 |
01/12/2021 |
23.15
|
2,193,925 | 20.30 | 23.15 | 17.26 | 0 | 0 | 0 |
30/11/2021 |
20.30
|
3,938,008 | 18.24 | 20.30 | 17.95 | 0 | 0 | 0 |
29/11/2021 |
18.24
|
4,666,377 | 16.87 | 18.34 | 15.79 | 0 | 0 | 0 |
26/11/2021 |
16.87
|
2,458,600 | 16.28 | 17.36 | 16.08 | 0 | 0 | 0 |