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) |
0.10 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
12
|
189,471 | 11.10 | 12 | 10.80 | 0 | 0 | 0 |
26/04/2022 |
11.10
|
138,270 | 10.10 | 11.10 | 9.70 | 0 | 0 | 0 |
25/04/2022 |
10.10
|
123,800 | 11 | 11.50 | 10 | 0 | 200 | -0.0 |
22/04/2022 |
11
|
209,600 | 10.50 | 11.50 | 10.60 | 0 | 300 | -0.0 |
21/04/2022 |
10.50
|
364,800 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
20/04/2022 |
11.60
|
262,349 | 12.10 | 12.20 | 11.40 | 0 | 0 | 0 |
19/04/2022 |
12.10
|
161,800 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
18/04/2022 |
13.40
|
225,400 | 14.20 | 14.30 | 12.80 | 0 | 0 | 0 |
15/04/2022 |
14.20
|
151,700 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
14/04/2022 |
14.60
|
102,800 | 14.30 | 15.50 | 14.30 | 0 | 0 | 0 |
13/04/2022 |
14.30
|
228,963 | 14.70 | 14.70 | 13.80 | 0 | 0 | 0 |
12/04/2022 |
14.70
|
184,921 | 15.40 | 15.40 | 14.70 | 0 | 200 | -0.0 |
08/04/2022 |
15.40
|
173,955 | 15.50 | 15.70 | 15.30 | 0 | 0 | 0 |
07/04/2022 |
15.50
|
139,274 | 15.80 | 15.90 | 15.50 | 0 | 0 | 0 |
06/04/2022 |
15.80
|
168,318 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |
05/04/2022 |
16
|
93,426 | 16.30 | 16.50 | 15.90 | 0 | 4,900 | -0.1 |
04/04/2022 |
16.30
|
321,268 | 15.70 | 16.70 | 15.80 | 0 | 0 | 0 |
01/04/2022 |
15.70
|
237,100 | 15.60 | 15.70 | 15.10 | 0 | 0 | 0 |
31/03/2022 |
15.60
|
154,901 | 15.70 | 16 | 15.60 | 0 | 0 | 0 |
30/03/2022 |
15.70
|
273,220 | 16.20 | 16.30 | 14.60 | 0 | 0 | 0 |
29/03/2022 |
16.20
|
188,406 | 15.70 | 16.30 | 15.60 | 500 | 0 | 0.0 |
28/03/2022 |
15.70
|
438,586 | 16.40 | 16.80 | 15.70 | 0 | 0 | 0 |
25/03/2022 |
16.40
|
247,309 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 |
24/03/2022 |
16.70
|
172,813 | 16.80 | 17 | 16.60 | 0 | 0 | 0 |
23/03/2022 |
16.80
|
288,370 | 16.90 | 17.20 | 16.80 | 18,000 | 0 | 0.3 |
22/03/2022 |
16.90
|
278,300 | 16.80 | 17 | 16.20 | 0 | 0 | 0 |
21/03/2022 |
16.80
|
194,007 | 17 | 17.10 | 16.70 | 0 | 0 | 0 |
18/03/2022 |
17
|
145,139 | 17.20 | 17.30 | 16.80 | 0 | 0 | 0 |
17/03/2022 |
17.20
|
230,030 | 17.10 | 17.60 | 16.80 | 0 | 0 | 0 |
16/03/2022 |
17.10
|
201,540 | 17.10 | 17.30 | 16.50 | 0 | 0 | 0 |
15/03/2022 |
17.10
|
229,138 | 16.50 | 17.30 | 15.50 | 0 | 0 | 0 |
14/03/2022 |
16.50
|
451,210 | 17.30 | 17.30 | 15.70 | 0 | 4,000 | -0.1 |
11/03/2022 |
17.30
|
520,254 | 18.50 | 18.50 | 17.20 | 7,300 | 0 | 0.1 |
10/03/2022 |
18.50
|
653,155 | 18 | 19.50 | 18 | 0 | 100 | -0.0 |
09/03/2022 |
18
|
807,988 | 17.70 | 18.40 | 16.70 | 200 | 0 | 0.0 |
08/03/2022 |
17.70
|
838,055 | 17.30 | 18.40 | 16.70 | 4,300 | 0 | 0.1 |
07/03/2022 |
17.30
|
778,526 | 16.60 | 17.50 | 16.60 | 0 | 100 | -0.0 |
04/03/2022 |
16.60
|
620,657 | 15.80 | 16.60 | 15.90 | 0 | 0 | 0 |
03/03/2022 |
15.80
|
233,516 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
02/03/2022 |
15.70
|
281,025 | 15.80 | 15.90 | 15.40 | 0 | 0 | 0 |
01/03/2022 |
15.80
|
241,560 | 15.60 | 16 | 15.40 | 0 | 0 | 0 |
28/02/2022 |
15.60
|
251,912 | 15.60 | 15.70 | 15.40 | 0 | 0 | 0 |
25/02/2022 |
15.60
|
365,728 | 15.30 | 16 | 15.20 | 0 | 0 | 0 |
24/02/2022 |
15.30
|
358,034 | 15.70 | 16 | 14.60 | 0 | 0 | 0 |
23/02/2022 |
15.70
|
280,722 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
22/02/2022 |
15.70
|
297,045 | 16 | 16.10 | 15.30 | 0 | 0 | 0 |
21/02/2022 |
16
|
218,318 | 15.80 | 16.40 | 15.80 | 100 | 0 | 0.0 |
18/02/2022 |
15.80
|
303,500 | 15.30 | 15.90 | 15.10 | 0 | 0 | 0 |
17/02/2022 |
15.30
|
125,405 | 15.20 | 15.30 | 15 | 0 | 100 | -0.0 |
16/02/2022 |
15.20
|
116,142 | 15 | 15.30 | 14.90 | 0 | 0 | 0 |
15/02/2022 |
15
|
121,701 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
14/02/2022 |
14.90
|
334,300 | 15.30 | 15.40 | 14.80 | 0 | 0 | 0 |
11/02/2022 |
15.30
|
139,288 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
10/02/2022 |
15.20
|
136,102 | 15.10 | 15.30 | 14.80 | 0 | 0 | 0 |
09/02/2022 |
15.10
|
160,320 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 |
08/02/2022 |
14.90
|
88,804 | 15.30 | 15.30 | 14.90 | 100 | 0 | 0.0 |
07/02/2022 |
15.30
|
175,430 | 14.90 | 15.50 | 14.90 | 0 | 0 | 0 |
28/01/2022 |
14.90
|
234,230 | 14.20 | 14.90 | 14.20 | 0 | 0 | 0 |
27/01/2022 |
14.20
|
134,210 | 14.20 | 14.70 | 14.10 | 0 | 0 | 0 |
26/01/2022 |
14.20
|
96,550 | 13.90 | 14.60 | 13.90 | 0 | 0 | 0 |
25/01/2022 |
13.90
|
210,610 | 13.90 | 14 | 12.90 | 0 | 5,000 | -0.1 |
24/01/2022 |
13.90
|
232,904 | 15.20 | 15.20 | 13.70 | 0 | 0 | 0 |
21/01/2022 |
15.20
|
246,700 | 15.50 | 15.90 | 15 | 0 | 0 | 0 |
20/01/2022 |
15.50
|
270,200 | 14.60 | 15.50 | 14.50 | 0 | 0 | 0 |
19/01/2022 |
14.60
|
240,000 | 13.80 | 14.90 | 13.60 | 0 | 0 | 0 |
18/01/2022 |
13.80
|
315,100 | 15.20 | 15.20 | 13.80 | 0 | 0 | 0 |
17/01/2022 |
15.20
|
859,283 | 16.80 | 17 | 15.20 | 0 | 0 | 0 |
14/01/2022 |
16.80
|
489,037 | 17.10 | 17.50 | 16.30 | 0 | 0 | 0 |
13/01/2022 |
17.10
|
309,593 | 18.50 | 18.60 | 16.90 | 0 | 0 | 0 |
12/01/2022 |
18.50
|
495,600 | 18 | 18.90 | 17.70 | 0 | 0 | 0 |
11/01/2022 |
18
|
391,919 | 18.40 | 18.60 | 17.90 | 0 | 0 | 0 |
10/01/2022 |
18.40
|
658,612 | 19.50 | 19.80 | 17.60 | 0 | 0 | 0 |
07/01/2022 |
19.50
|
611,741 | 19 | 19.60 | 18.90 | 0 | 0 | 0 |
06/01/2022 |
19
|
539,705 | 19.50 | 19.70 | 18.80 | 0 | 12,100 | -0.2 |
05/01/2022 |
19.50
|
622,873 | 20.10 | 20.50 | 19.40 | 0 | 0 | 0 |
04/01/2022 |
20.10
|
497,278 | 19.90 | 20.30 | 19.70 | 0 | 0 | 0 |
31/12/2021 |
19.90
|
659,972 | 20.40 | 20.80 | 19.70 | 0 | 0 | 0 |
30/12/2021 |
20.40
|
1,657,894 | 18.60 | 20.40 | 18.40 | 0 | 0 | 0 |
29/12/2021 |
18.60
|
361,994 | 18.20 | 18.70 | 18 | 0 | 0 | 0 |
28/12/2021 |
18.20
|
339,877 | 18.50 | 18.80 | 18 | 0 | 0 | 0 |
27/12/2021 |
18.50
|
189,103 | 18.50 | 19 | 17.80 | 500 | 0 | 0.0 |
24/12/2021 |
18.50
|
203,600 | 18 | 18.50 | 17.70 | 0 | 0 | 0 |
23/12/2021 |
18
|
656,493 | 18.60 | 18.70 | 17.20 | 400 | 0 | 0.0 |
22/12/2021 |
18.60
|
511,115 | 18.90 | 19 | 18.30 | 0 | 0 | 0 |
21/12/2021 |
18.90
|
439,920 | 19.30 | 19.30 | 18.90 | 0 | 0 | 0 |
20/12/2021 |
19.30
|
772,020 | 19 | 19.60 | 18.50 | 0 | 0 | 0 |
17/12/2021 |
19
|
805,103 | 17.70 | 19.30 | 17.50 | 0 | 0 | 0 |
16/12/2021 |
17.70
|
259,900 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
15/12/2021 |
17.80
|
178,800 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
14/12/2021 |
17.80
|
300,681 | 18 | 18.10 | 17.60 | 100 | 0 | 0.0 |
13/12/2021 |
18
|
262,924 | 17.80 | 18 | 17.60 | 0 | 0 | 0 |
10/12/2021 |
17.80
|
277,895 | 17.90 | 18.20 | 17.50 | 0 | 1,000 | -0.0 |
09/12/2021 |
17.90
|
290,215 | 17.60 | 17.90 | 17.30 | 0 | 0 | 0 |
08/12/2021 |
17.60
|
257,650 | 17.80 | 18 | 17.50 | 0 | 0 | 0 |
07/12/2021 |
17.80
|
529,366 | 16.40 | 17.90 | 16.40 | 0 | 0 | 0 |
06/12/2021 |
16.40
|
887,136 | 17.90 | 17.90 | 16.30 | 0 | 0 | 0 |
03/12/2021 |
17.90
|
834,535 | 18.80 | 19 | 17.70 | 0 | 0 | 0 |
02/12/2021 |
18.80
|
645,463 | 19.10 | 19.20 | 18.80 | 0 | 0 | 0 |
01/12/2021 |
19.10
|
885,654 | 19.40 | 19.40 | 18.70 | 0 | 5,000 | -0.1 |
30/11/2021 |
19.40
|
786,800 | 19.80 | 20.30 | 19.40 | 0 | 200 | -0.0 |