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) |
-0.48 | -4% | 33,274,000 | -10,620,430 | -146.5 |
11.30
12.08
11.60
|
2 tháng
(2024-07-22) |
-1.07 | -8.42% | 76,090,700 | -15,854,767 | -223.7 |
11.30
12.67
11.60
|
3 tháng
(2024-06-20) |
-0.69 | -5.63% | 106,574,800 | -19,325,967 | -274.5 |
11.30
12.67
11.60
|
6 tháng
(2024-03-22) |
-0.73 | -5.95% | 241,477,800 | -20,456,790 | -288.5 |
11.25
13
11.60
|
12 tháng
(2023-09-25) |
0.39 | 3.49% | 561,445,000 | -4,827,839 | -62.5 |
10.08
13.25
11.60
|
24 tháng
(2022-09-29) |
3.10 | 36.47% | 889,539,600 | -9,191,507 | -135.1 |
6.83
13.25
11.60
|
36 tháng
(2021-10-04) |
-1.23 | -9.61% | 1,587,774,100 | -13,904,157 | -220.7 |
6.83
16.94
11.60
|
60 tháng
(2021-03-10) |
0.87 | 8.07% | 2,177,111,000 | 9,804,743 | 441.3 |
6.83
16.94
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.64
|
1,541,500 | 12.42 | 12.72 | 11.78 | 9,100 | 1,500 | 0.2 |
25/04/2022 |
12.42
|
2,793,400 | 13.33 | 13.33 | 12.42 | 1,100 | 1,442,400 | -33.0 |
22/04/2022 |
13.33
|
4,143,400 | 13.06 | 13.36 | 12.69 | 42,300 | 1,500,800 | -34.1 |
21/04/2022 |
13.06
|
4,753,700 | 12.89 | 13.06 | 12.31 | 40,200 | 1,520,300 | -33.5 |
20/04/2022 |
12.89
|
2,356,400 | 13.39 | 13.64 | 12.89 | 7,200 | 160,300 | -3.7 |
19/04/2022 |
13.39
|
1,573,100 | 13.61 | 13.92 | 13.33 | 38,800 | 37,600 | 0.0 |
18/04/2022 |
13.61
|
2,393,400 | 14.22 | 14.28 | 13.33 | 13,900 | 44,900 | -0.8 |
15/04/2022 |
14.22
|
1,903,500 | 14.28 | 14.56 | 14.19 | 4,700 | 0 | 0 |
14/04/2022 |
14.28
|
1,758,300 | 14.11 | 14.56 | 14.11 | 5,300 | 2,200 | 0.1 |
13/04/2022 |
14.11
|
1,468,000 | 14 | 14.14 | 13.94 | 1,900 | 52,100 | -1.3 |
12/04/2022 |
14
|
1,892,900 | 14.33 | 14.42 | 14 | 8,000 | 10,300 | -0.1 |
08/04/2022 |
14.33
|
1,121,000 | 14.47 | 14.56 | 14.22 | 100 | 5,300 | -0.1 |
07/04/2022 |
14.47
|
2,733,200 | 14.50 | 14.83 | 14.44 | 500 | 1,900 | -0.0 |
06/04/2022 |
14.50
|
1,645,900 | 14.44 | 14.56 | 14.33 | 6,300 | 8,000 | -0.0 |
05/04/2022 |
14.44
|
1,239,000 | 14.56 | 14.58 | 14.33 | 4,200 | 100 | 0.1 |
04/04/2022 |
14.56
|
2,744,200 | 14.28 | 14.61 | 14.50 | 197,400 | 500 | 5.2 |
01/04/2022 |
14.28
|
1,226,500 | 14.11 | 14.31 | 13.94 | 12,900 | 6,400 | 0.2 |
31/03/2022 |
14.11
|
780,600 | 14.08 | 14.25 | 14.06 | 23,700 | 4,100 | 0.5 |
30/03/2022 |
14.08
|
3,408,200 | 14.31 | 14.31 | 13.89 | 18,300 | 13,200 | 0.1 |
29/03/2022 |
14.31
|
2,330,700 | 14.28 | 14.36 | 14.19 | 11,300 | 7,000 | 0.1 |
28/03/2022 |
14.28
|
2,022,800 | 14.53 | 14.56 | 14.22 | 7,800 | 62,700 | -1.4 |
25/03/2022 |
14.53
|
1,391,100 | 14.69 | 14.72 | 14.50 | 5,000 | 0 | 0.1 |
24/03/2022 |
14.69
|
1,893,100 | 14.61 | 14.75 | 14.58 | 567,400 | 400,100 | 4.4 |
23/03/2022 |
14.61
|
1,175,200 | 14.67 | 14.78 | 14.58 | 88,200 | 44,700 | 1.2 |
22/03/2022 |
14.67
|
1,911,900 | 14.47 | 14.72 | 14.47 | 6,200 | 137,000 | -3.4 |
21/03/2022 |
14.47
|
1,270,500 | 14.50 | 14.53 | 14.39 | 33,500 | 176,200 | -3.7 |
18/03/2022 |
14.50
|
1,055,100 | 14.50 | 14.56 | 14.42 | 56,800 | 6,900 | 1.3 |
17/03/2022 |
14.50
|
1,035,000 | 14.47 | 14.61 | 14.47 | 1,300 | 0 | 0.0 |
16/03/2022 |
14.47
|
1,191,800 | 14.31 | 14.56 | 14.36 | 1,200 | 4,300 | -0.1 |
15/03/2022 |
14.31
|
856,200 | 14.22 | 14.39 | 14.22 | 2,900 | 148,900 | -3.8 |
14/03/2022 |
14.22
|
1,551,500 | 14.44 | 14.44 | 14.17 | 0 | 17,800 | -0.5 |
11/03/2022 |
14.44
|
1,341,100 | 14.36 | 14.44 | 14.28 | 399,500 | 7,500 | 10.2 |
10/03/2022 |
14.36
|
1,314,300 | 14.31 | 14.61 | 14.36 | 600 | 4,700 | -0.1 |
09/03/2022 |
14.31
|
1,593,600 | 14.39 | 14.47 | 14.22 | 300 | 0 | 0.0 |
08/03/2022 |
14.39
|
2,846,800 | 14.47 | 14.64 | 14.39 | 4,200 | 399,500 | -10.3 |
07/03/2022 |
14.47
|
3,113,800 | 14.69 | 14.69 | 14.42 | 600 | 600 | 0 |
04/03/2022 |
14.69
|
1,334,100 | 14.56 | 14.72 | 14.56 | 3,000 | 300 | 0.1 |
03/03/2022 |
14.56
|
2,624,800 | 14.44 | 14.67 | 14.39 | 2,000 | 1,200 | 0.0 |
02/03/2022 |
14.44
|
4,398,800 | 14.72 | 14.72 | 14.42 | 20,600 | 600 | 0.5 |
01/03/2022 |
14.72
|
2,650,000 | 14.75 | 14.83 | 14.64 | 13,800 | 0 | 0.4 |
28/02/2022 |
14.75
|
2,355,500 | 14.94 | 14.97 | 14.75 | 0 | 2,000 | -0.1 |
25/02/2022 |
14.94
|
2,209,300 | 14.92 | 15.25 | 14.92 | 12,800 | 0 | 0.3 |
24/02/2022 |
14.92
|
4,355,000 | 15.25 | 15.31 | 14.56 | 45,700 | 34,400 | 0.3 |
23/02/2022 |
15.25
|
2,326,100 | 15.33 | 15.50 | 15.19 | 5,000 | 0 | 0.1 |
22/02/2022 |
15.33
|
2,376,200 | 15.22 | 15.50 | 15.03 | 0 | 12,800 | -0.4 |
21/02/2022 |
15.22
|
3,067,600 | 15.17 | 15.25 | 14.89 | 0 | 45,700 | -1.2 |
18/02/2022 |
15.17
|
2,599,200 | 15.17 | 15.25 | 15.06 | 23,400 | 5,000 | 0.5 |
17/02/2022 |
15.17
|
1,685,700 | 15.14 | 15.28 | 15.11 | 222,200 | 0 | 6.1 |
16/02/2022 |
15.14
|
2,060,400 | 15.14 | 15.28 | 15 | 29,600 | 0 | 0.8 |
15/02/2022 |
15.14
|
2,677,600 | 15 | 15.22 | 14.89 | 22,200 | 10,500 | 0.3 |
14/02/2022 |
15
|
5,215,200 | 15.89 | 15.89 | 15 | 35,800 | 138,400 | -2.8 |
11/02/2022 |
15.89
|
3,644,200 | 15.78 | 16.08 | 15.75 | 102,000 | 51,100 | 1.5 |
10/02/2022 |
15.78
|
3,219,600 | 15.83 | 16 | 15.67 | 26,400 | 84,700 | -1.7 |
09/02/2022 |
15.83
|
4,359,400 | 16 | 16.17 | 15.78 | 235,000 | 25,100 | 6.1 |
08/02/2022 |
16
|
8,271,800 | 15.42 | 16.11 | 15.36 | 400,800 | 109,500 | 8.4 |
07/02/2022 |
15.42
|
3,201,000 | 15.36 | 15.56 | 15.28 | 28,400 | 800 | 0.8 |
28/01/2022 |
15.36
|
3,382,700 | 15.28 | 15.64 | 15.11 | 111,800 | 55,900 | 1.6 |
27/01/2022 |
15.28
|
3,646,000 | 15.56 | 15.67 | 15.19 | 682,200 | 515,000 | 4.7 |
26/01/2022 |
15.56
|
7,917,300 | 15.11 | 15.69 | 15.28 | 536,700 | 11,600 | 11.5 |
25/01/2022 |
15.11
|
3,849,100 | 14.67 | 15.11 | 14.50 | 58,900 | 124,000 | -1.7 |
24/01/2022 |
14.67
|
3,392,300 | 14.83 | 15.22 | 14.61 | 52,000 | 250,100 | -5.3 |
21/01/2022 |
14.83
|
3,401,600 | 14.36 | 15.08 | 14.36 | 258,800 | 22,600 | 6.3 |
20/01/2022 |
14.36
|
1,558,600 | 14.28 | 14.53 | 14.08 | 122,300 | 31,600 | 2.4 |
19/01/2022 |
14.28
|
1,025,100 | 14.19 | 14.44 | 14.19 | 700 | 54,100 | -1.4 |
18/01/2022 |
14.19
|
2,434,000 | 14.86 | 14.86 | 13.89 | 6,200 | 30,000 | -0.6 |
17/01/2022 |
14.86
|
1,298,800 | 14.81 | 14.97 | 14.72 | 35,000 | 98,300 | -1.7 |
14/01/2022 |
14.81
|
1,791,800 | 14.94 | 15 | 14.67 | 115,900 | 207,000 | -2.4 |
13/01/2022 |
14.94
|
4,722,900 | 15 | 15.56 | 14.89 | 159,800 | 52,900 | 3.0 |
12/01/2022 |
15
|
3,592,800 | 14.44 | 15.06 | 14.22 | 53,600 | 1,101,800 | -27.6 |
11/01/2022 |
14.44
|
1,957,600 | 14.50 | 14.86 | 14.39 | 103,000 | 115,900 | -0.3 |
10/01/2022 |
14.50
|
3,700,200 | 14.94 | 15 | 14.50 | 22,100 | 159,800 | -3.4 |
07/01/2022 |
14.94
|
2,941,100 | 15 | 15.22 | 14.89 | 108,500 | 53,600 | 1.5 |
06/01/2022 |
15
|
3,919,800 | 15.28 | 15.28 | 14.94 | 76,100 | 103,000 | -0.7 |
05/01/2022 |
15.28
|
3,331,700 | 15.53 | 15.53 | 15.25 | 2,700 | 18,400 | -0.4 |
04/01/2022 |
15.53
|
4,753,300 | 15.17 | 15.94 | 15.17 | 195,600 | 82,100 | 3.2 |
31/12/2021 |
15.17
|
6,445,800 | 14.78 | 15.56 | 14.89 | 4,000 | 8,000 | -0.1 |
30/12/2021 |
14.78
|
1,709,600 | 14.72 | 14.86 | 14.58 | 100 | 0 | 0.0 |
29/12/2021 |
14.72
|
2,737,600 | 14.61 | 15 | 14.61 | 227,900 | 28,600 | 5.3 |
28/12/2021 |
14.61
|
3,195,300 | 14.36 | 14.67 | 14.17 | 8,700 | 36,800 | -0.7 |
27/12/2021 |
14.36
|
1,342,700 | 14.39 | 14.56 | 14.22 | 7,700 | 33,100 | -0.7 |
24/12/2021 |
14.39
|
3,162,900 | 13.72 | 14.44 | 13.72 | 3,500 | 3,600 | 0 |
23/12/2021 |
13.72
|
6,443,100 | 14.25 | 14.28 | 13.61 | 26,400 | 4,000 | 0.6 |
22/12/2021 |
14.25
|
4,836,800 | 14.58 | 14.78 | 14.25 | 10,600 | 24,300 | -0.4 |
21/12/2021 |
14.58
|
3,648,400 | 14.78 | 14.81 | 14.53 | 403,900 | 103,000 | 7.9 |
20/12/2021 |
14.78
|
3,388,000 | 14.89 | 14.94 | 14.61 | 245,200 | 45,700 | 5.3 |
17/12/2021 |
14.89
|
2,553,200 | 15 | 15 | 14.83 | 13,200 | 41,300 | -0.8 |
16/12/2021 |
15
|
2,155,400 | 14.97 | 15.11 | 14.75 | 600 | 59,300 | -1.6 |
15/12/2021 |
14.97
|
2,785,800 | 14.78 | 15.19 | 14.81 | 2,400 | 25,100 | -0.6 |
14/12/2021 |
14.78
|
3,712,800 | 14.97 | 15.14 | 14.72 | 104,900 | 588,725 | -13.0 |
13/12/2021 |
14.97
|
3,762,500 | 15.03 | 15.11 | 14.92 | 254,400 | 34,500 | 5.9 |
10/12/2021 |
15.03
|
2,640,600 | 15.19 | 15.42 | 15 | 700 | 90,300 | -2.4 |
09/12/2021 |
15.19
|
1,865,100 | 15.11 | 15.19 | 14.83 | 40,600 | 40,100 | 0.0 |
08/12/2021 |
15.11
|
4,965,600 | 14.89 | 15.42 | 14.69 | 25,100 | 54,800 | -0.8 |
07/12/2021 |
14.89
|
3,406,100 | 14.44 | 15 | 14.39 | 138,700 | 9,300 | 3.4 |
06/12/2021 |
14.44
|
8,211,500 | 15.28 | 15.31 | 14.22 | 351,200 | 11,900 | 9.1 |
03/12/2021 |
15.28
|
4,676,000 | 15.83 | 15.89 | 15.28 | 8,600 | 5,800 | 0.1 |
02/12/2021 |
15.83
|
3,353,200 | 15.81 | 16.22 | 15.78 | 506,300 | 0 | 14.5 |
01/12/2021 |
15.81
|
6,571,300 | 15.50 | 15.83 | 15 | 59,500 | 45,600 | 0.4 |
30/11/2021 |
15.50
|
13,930,900 | 16.39 | 16.67 | 15.28 | 58,500 | 792,800 | -21.2 |
29/11/2021 |
16.39
|
6,668,800 | 16.89 | 16.89 | 16 | 249,200 | 15,600 | 6.9 |