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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
13.02
|
239,011 | 12.40 | 13.29 | 12.22 | 900 | 0 | 0.0 |
26/04/2022 |
12.76
|
287,210 | 11.96 | 12.84 | 11.07 | 0 | 0 | 0 |
25/04/2022 |
12.05
|
517,259 | 13.46 | 14.00 | 12.05 | 0 | 0 | 0 |
22/04/2022 |
13.38
|
312,341 | 13.38 | 14.53 | 13.11 | 0 | 300 | -0.0 |
21/04/2022 |
13.38
|
362,521 | 14.44 | 14.44 | 13.29 | 500 | 0 | 0.0 |
20/04/2022 |
14.62
|
272,871 | 14.79 | 15.41 | 14.62 | 900 | 100 | 0.0 |
19/04/2022 |
14.79
|
283,523 | 15.24 | 16.03 | 14.79 | 0 | 0 | 0 |
18/04/2022 |
15.24
|
531,600 | 16.03 | 16.30 | 15.06 | 10,200 | 0 | 0.2 |
15/04/2022 |
16.12
|
218,100 | 16.74 | 17.63 | 15.94 | 0 | 0 | 0 |
14/04/2022 |
16.83
|
296,927 | 17.54 | 17.98 | 16.65 | 400 | 0 | 0.0 |
13/04/2022 |
17.18
|
403,952 | 15.94 | 17.27 | 15.06 | 11,800 | 0 | 0.2 |
12/04/2022 |
16.56
|
741,996 | 18.34 | 18.34 | 16.56 | 200 | 0 | 0.0 |
08/04/2022 |
18.34
|
308,797 | 18.78 | 19.49 | 18.34 | 100 | 0 | 0.0 |
07/04/2022 |
18.78
|
681,700 | 19.75 | 20.73 | 18.60 | 4,300 | 0 | 0.1 |
06/04/2022 |
19.66
|
1,381,062 | 18.07 | 19.66 | 18.07 | 500 | 100 | 0.0 |
05/04/2022 |
17.89
|
350,437 | 17.98 | 18.42 | 17.80 | 0 | 0 | 0 |
04/04/2022 |
17.98
|
312,155 | 17.89 | 18.42 | 17.80 | 100 | 2,500 | -0.0 |
01/04/2022 |
17.80
|
381,917 | 17.54 | 17.98 | 17.36 | 0 | 0 | 0 |
31/03/2022 |
17.54
|
440,319 | 17.72 | 18.34 | 17.54 | 0 | 0 | 0 |
30/03/2022 |
17.63
|
375,459 | 18.51 | 18.60 | 17.45 | 1,000 | 6,400 | -0.1 |
29/03/2022 |
18.51
|
619,016 | 17.80 | 18.78 | 17.72 | 1,000 | 0 | 0.0 |
28/03/2022 |
18.07
|
394,705 | 18.25 | 18.87 | 17.72 | 100 | 0 | 0.0 |
25/03/2022 |
18.25
|
533,476 | 18.87 | 18.87 | 17.63 | 0 | 0 | 0 |
24/03/2022 |
18.87
|
420,426 | 19.13 | 19.31 | 18.60 | 600 | 100 | 0.0 |
23/03/2022 |
18.96
|
593,501 | 19.49 | 19.84 | 18.60 | 0 | 0 | 0 |
22/03/2022 |
19.13
|
1,230,522 | 17.45 | 19.13 | 17.18 | 1,200 | 1,100 | 0.0 |
21/03/2022 |
17.45
|
503,755 | 17.63 | 18.16 | 17.18 | 100 | 400 | -0.0 |
18/03/2022 |
17.63
|
581,184 | 17.45 | 18.34 | 17.27 | 0 | 0 | 0 |
17/03/2022 |
17.45
|
638,040 | 18.07 | 18.34 | 17.36 | 0 | 20,000 | -0.4 |
16/03/2022 |
18.16
|
272,454 | 18.42 | 18.78 | 18.16 | 0 | 0 | 0 |
15/03/2022 |
18.78
|
712,800 | 18.60 | 18.78 | 17.01 | 100 | 0 | 0.0 |
14/03/2022 |
18.60
|
1,183,564 | 19.04 | 19.13 | 17.72 | 100 | 200 | -0.0 |
11/03/2022 |
19.31
|
1,387,289 | 21.26 | 21.35 | 19.31 | 1,100 | 300 | 0.0 |
10/03/2022 |
21.44
|
720,510 | 22.14 | 22.85 | 21.08 | 0 | 0 | 0 |
09/03/2022 |
22.14
|
1,336,710 | 20.90 | 22.50 | 20.02 | 0 | 1,000 | -0.0 |
08/03/2022 |
20.90
|
1,336,106 | 23.03 | 23.03 | 20.55 | 500 | 200 | 0.0 |
07/03/2022 |
22.23
|
1,220,785 | 20.82 | 22.23 | 20.82 | 2,600 | 41,900 | -1.0 |
04/03/2022 |
20.28
|
1,500,509 | 20.82 | 21.79 | 20.02 | 5,800 | 2,400 | 0.1 |
03/03/2022 |
20.20
|
1,292,005 | 19.04 | 20.20 | 18.78 | 1,200 | 100 | 0.0 |
02/03/2022 |
18.42
|
672,418 | 18.07 | 18.78 | 17.89 | 0 | 100 | -0.0 |
01/03/2022 |
17.80
|
1,226,795 | 18.60 | 18.96 | 17.27 | 200 | 1,100 | -0.0 |
28/02/2022 |
17.27
|
1,155,450 | 15.77 | 17.27 | 15.77 | 0 | 0 | 0 |
25/02/2022 |
15.77
|
552,075 | 15.41 | 16.21 | 15.15 | 0 | 100 | -0.0 |
24/02/2022 |
15.15
|
589,016 | 15.41 | 15.86 | 14.62 | 0 | 0 | 0 |
23/02/2022 |
15.41
|
833,527 | 14.26 | 15.68 | 14.26 | 0 | 2,700 | -0.0 |
22/02/2022 |
14.26
|
196,073 | 14.53 | 14.53 | 14.00 | 0 | 0 | 0 |
21/02/2022 |
14.53
|
228,030 | 14.70 | 14.70 | 14.35 | 0 | 0 | 0 |
18/02/2022 |
14.62
|
322,946 | 14.17 | 14.70 | 14.00 | 0 | 0 | 0 |
17/02/2022 |
14.17
|
253,256 | 14.26 | 14.70 | 13.73 | 0 | 0 | 0 |
16/02/2022 |
14.26
|
248,974 | 14.53 | 14.53 | 13.82 | 0 | 300 | -0.0 |
15/02/2022 |
14.53
|
255,156 | 15.15 | 15.32 | 14.35 | 0 | 1,500 | -0.0 |
14/02/2022 |
15.15
|
545,972 | 14.44 | 15.59 | 14.17 | 100 | 100 | 0 |
11/02/2022 |
14.17
|
334,417 | 12.84 | 14.17 | 12.67 | 0 | 50 | -0.0 |
10/02/2022 |
12.93
|
188,507 | 13.02 | 13.11 | 12.58 | 0 | 0 | 0 |
09/02/2022 |
12.93
|
88,622 | 12.84 | 13.11 | 12.84 | 1,500 | 0 | 0.0 |
08/02/2022 |
12.93
|
198,602 | 12.31 | 13.20 | 12.31 | 0 | 1,300 | -0.0 |
07/02/2022 |
12.31
|
124,031 | 11.25 | 12.31 | 11.25 | 500 | 0 | 0.0 |
28/01/2022 |
11.25
|
98,500 | 11.16 | 11.43 | 11.16 | 0 | 0 | 0 |
27/01/2022 |
11.16
|
62,964 | 11.43 | 11.87 | 10.98 | 0 | 0 | 0 |
26/01/2022 |
11.34
|
114,103 | 11.16 | 11.69 | 10.90 | 1,300 | 0 | 0.0 |
25/01/2022 |
11.16
|
318,400 | 12.67 | 12.67 | 10.81 | 600 | 0 | 0.0 |
24/01/2022 |
11.96
|
359,010 | 13.11 | 13.20 | 11.96 | 1,300 | 6,600 | -0.1 |
21/01/2022 |
13.20
|
141,754 | 13.38 | 13.73 | 13.20 | 1,300 | 100 | 0.0 |
20/01/2022 |
13.46
|
448,710 | 14.44 | 14.44 | 12.58 | 600 | 0 | 0.0 |
19/01/2022 |
13.91
|
418,896 | 15.32 | 15.59 | 13.82 | 100 | 0 | 0.0 |
18/01/2022 |
15.32
|
126,000 | 15.06 | 15.32 | 14.35 | 0 | 2,000 | -0.0 |
17/01/2022 |
15.06
|
448,297 | 15.41 | 16.12 | 15.06 | 0 | 100 | -0.0 |
14/01/2022 |
15.41
|
459,315 | 14.79 | 15.94 | 14.79 | 0 | 0 | 0 |
13/01/2022 |
14.79
|
147,327 | 14.53 | 15.06 | 14.26 | 0 | 0 | 0 |
12/01/2022 |
14.53
|
220,801 | 15.24 | 15.68 | 13.82 | 700 | 0 | 0.0 |
11/01/2022 |
15.24
|
178,505 | 15.59 | 15.68 | 15.24 | 0 | 0 | 0 |
10/01/2022 |
15.41
|
235,430 | 16.12 | 16.48 | 15.41 | 0 | 0 | 0 |
07/01/2022 |
16.12
|
464,248 | 15.68 | 16.48 | 15.50 | 7,100 | 0 | 0.1 |
06/01/2022 |
15.41
|
220,796 | 15.50 | 15.86 | 15.24 | 0 | 0 | 0 |
05/01/2022 |
15.50
|
292,032 | 15.68 | 16.48 | 15.50 | 0 | 2,000 | -0.0 |
04/01/2022 |
15.68
|
445,981 | 15.94 | 16.39 | 15.15 | 0 | 0 | 0 |
31/12/2021 |
15.94
|
501,760 | 16.39 | 17.63 | 15.94 | 0 | 10,000 | -0.2 |
30/12/2021 |
16.30
|
410,656 | 15.15 | 16.30 | 15.15 | 0 | 1,000 | -0.0 |
29/12/2021 |
14.88
|
490,149 | 13.64 | 14.88 | 13.46 | 0 | 0 | 0 |
28/12/2021 |
13.55
|
235,655 | 13.64 | 14.00 | 13.46 | 0 | 100 | -0.0 |
27/12/2021 |
13.64
|
127,630 | 13.82 | 14.08 | 13.55 | 300 | 0 | 0.0 |
24/12/2021 |
13.82
|
119,027 | 13.82 | 14.17 | 13.55 | 0 | 0 | 0 |
23/12/2021 |
13.55
|
278,142 | 14.26 | 14.26 | 13.46 | 0 | 200 | -0.0 |
22/12/2021 |
14.26
|
289,029 | 14.62 | 14.70 | 14.26 | 0 | 13,600 | -0.2 |
21/12/2021 |
14.44
|
264,002 | 14.44 | 14.79 | 14.26 | 0 | 0 | 0 |
20/12/2021 |
14.44
|
258,556 | 15.06 | 15.06 | 14.44 | 100 | 0 | 0.0 |
17/12/2021 |
15.06
|
226,500 | 14.88 | 15.24 | 14.88 | 0 | 0 | 0 |
16/12/2021 |
15.15
|
174,425 | 15.41 | 15.50 | 15.06 | 0 | 0 | 0 |
15/12/2021 |
15.24
|
343,400 | 14.88 | 15.59 | 14.70 | 0 | 0 | 0 |
14/12/2021 |
14.88
|
279,865 | 15.15 | 15.32 | 14.79 | 0 | 0 | 0 |
13/12/2021 |
15.15
|
278,333 | 16.48 | 16.48 | 15.15 | 0 | 2,500 | -0.0 |
10/12/2021 |
15.68
|
211,897 | 15.59 | 15.77 | 14.97 | 0 | 0 | 0 |
09/12/2021 |
15.59
|
312,640 | 15.32 | 15.68 | 15.06 | 0 | 0 | 0 |
08/12/2021 |
14.97
|
375,736 | 14.44 | 15.50 | 14.44 | 0 | 7,800 | -0.1 |
07/12/2021 |
14.44
|
414,704 | 14.88 | 15.24 | 13.91 | 4,500 | 65,600 | -1.0 |
06/12/2021 |
14.88
|
611,053 | 16.56 | 16.56 | 14.88 | 4,300 | 1,600 | 0.0 |
03/12/2021 |
16.48
|
337,427 | 17.36 | 17.72 | 16.48 | 0 | 0 | 0 |
02/12/2021 |
17.45
|
226,489 | 17.72 | 17.98 | 17.45 | 1,000 | 0 | 0.0 |
01/12/2021 |
17.45
|
361,272 | 17.98 | 17.98 | 17.27 | 100 | 2,500 | -0.0 |
30/11/2021 |
17.98
|
338,874 | 17.98 | 18.25 | 17.72 | 200 | 200 | -0 |