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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
11.70
|
15,300 | 10.95 | 11.70 | 10.20 | 0 | 100 | -0.0 |
25/04/2022 |
10.95
|
54,100 | 11 | 11.50 | 10.25 | 0 | 300 | -0.0 |
22/04/2022 |
11
|
60,900 | 11.65 | 12.20 | 10.85 | 0 | 900 | -0.0 |
21/04/2022 |
11.65
|
88,500 | 12.50 | 12.50 | 11.65 | 0 | 0 | 0 |
20/04/2022 |
12.50
|
127,500 | 13.40 | 13.60 | 12.50 | 0 | 0 | 0 |
19/04/2022 |
13.40
|
95,900 | 14.40 | 14.50 | 13.40 | 0 | 300 | -0.0 |
18/04/2022 |
14.40
|
88,400 | 14.75 | 15.30 | 14.40 | 0 | 600 | -0.0 |
15/04/2022 |
14.75
|
267,800 | 13.80 | 14.75 | 14.20 | 1,000 | 0 | 0 |
14/04/2022 |
13.80
|
85,400 | 12.90 | 13.80 | 12.90 | 0 | 0 | 0 |
13/04/2022 |
12.90
|
57,800 | 13.05 | 13.05 | 12.20 | 200 | 0 | 0.0 |
12/04/2022 |
13.05
|
82,500 | 14 | 14 | 13.05 | 0 | 700 | -0.0 |
08/04/2022 |
14
|
83,200 | 14.10 | 14.50 | 13.20 | 0 | 0 | 0 |
07/04/2022 |
14.10
|
146,700 | 15 | 15.50 | 13.95 | 0 | 0 | 0 |
06/04/2022 |
15
|
95,600 | 15.50 | 15.50 | 14.45 | 0 | 0 | 0 |
05/04/2022 |
15.50
|
107,400 | 15.50 | 15.70 | 15 | 0 | 0 | 0 |
04/04/2022 |
15.50
|
251,500 | 16.45 | 16.75 | 15.30 | 0 | 0 | 0 |
01/04/2022 |
16.45
|
93,300 | 16.60 | 16.70 | 15.90 | 0 | 0 | 0 |
31/03/2022 |
16.60
|
70,800 | 15.85 | 16.70 | 15.50 | 0 | 200 | -0.0 |
30/03/2022 |
15.85
|
259,300 | 17 | 17 | 15.85 | 0 | 0 | 0 |
29/03/2022 |
17
|
114,900 | 17 | 17.40 | 16.50 | 100 | 0 | 0.0 |
28/03/2022 |
17
|
357,900 | 17.80 | 17.80 | 16.65 | 11,000 | 0 | 0.2 |
25/03/2022 |
17.80
|
286,800 | 18.20 | 18.20 | 17.55 | 100 | 1,700 | -0.0 |
24/03/2022 |
18.20
|
329,600 | 18.25 | 18.25 | 17.30 | 100 | 500 | -0.0 |
23/03/2022 |
18.25
|
730,400 | 17.80 | 19 | 17.70 | 0 | 23,700 | -0.5 |
22/03/2022 |
17.80
|
995,000 | 16.65 | 17.80 | 15.60 | 500 | 0 | 0.0 |
21/03/2022 |
16.65
|
300,300 | 17.85 | 17.85 | 16.65 | 0 | 0 | 0 |
18/03/2022 |
17.85
|
519,100 | 19.15 | 20 | 17.85 | 0 | 6,900 | -0.1 |
17/03/2022 |
19.15
|
832,900 | 17.90 | 19.15 | 18.30 | 0 | 0 | 0 |
16/03/2022 |
17.90
|
939,100 | 16.75 | 17.90 | 16.70 | 100 | 10,200 | -0.2 |
15/03/2022 |
16.75
|
671,000 | 15.70 | 16.75 | 16.20 | 0 | 0 | 0 |
14/03/2022 |
15.70
|
808,800 | 14.70 | 15.70 | 14.60 | 5,000 | 2,900 | 0.0 |
11/03/2022 |
14.70
|
991,700 | 13.75 | 14.70 | 13.85 | 200 | 2,700 | -0.0 |
10/03/2022 |
13.75
|
366,900 | 13.20 | 14 | 13.40 | 6,700 | 2,400 | 0.1 |
09/03/2022 |
13.20
|
522,400 | 12.35 | 13.20 | 12.60 | 5,200 | 2,400 | 0.0 |
08/03/2022 |
12.35
|
145,800 | 11.55 | 12.35 | 11.70 | 20,400 | 100 | 0.2 |
07/03/2022 |
11.55
|
98,400 | 10.80 | 11.55 | 10.80 | 0 | 100 | -0.0 |
04/03/2022 |
10.80
|
89,600 | 10.80 | 11.10 | 10.80 | 0 | 1,100 | -0.0 |
03/03/2022 |
10.80
|
45,500 | 10.80 | 10.95 | 10.60 | 2,000 | 1,000 | 0.0 |
02/03/2022 |
10.80
|
43,500 | 10.90 | 10.90 | 10.60 | 0 | 800 | -0.0 |
01/03/2022 |
10.90
|
31,200 | 10.85 | 11.10 | 10.85 | 0 | 1,000 | -0.0 |
28/02/2022 |
10.85
|
42,500 | 10.80 | 11.20 | 10.70 | 0 | 1,100 | -0.0 |
25/02/2022 |
10.80
|
28,700 | 10.70 | 10.90 | 10.65 | 0 | 1,200 | -0.0 |
24/02/2022 |
10.70
|
52,100 | 10.95 | 10.95 | 10.60 | 0 | 1,000 | -0.0 |
23/02/2022 |
10.95
|
42,700 | 10.90 | 11 | 10.70 | 0 | 1,500 | -0.0 |
22/02/2022 |
10.90
|
41,900 | 11.15 | 11.15 | 10.85 | 0 | 900 | -0.0 |
21/02/2022 |
11.15
|
49,100 | 11.10 | 11.20 | 10.95 | 0 | 700 | -0.0 |
18/02/2022 |
11.10
|
53,200 | 11.10 | 11.10 | 10.65 | 1,100 | 0 | 0.0 |
17/02/2022 |
11.10
|
37,600 | 11 | 11.20 | 10.80 | 1,200 | 0 | 0.0 |
16/02/2022 |
11
|
32,700 | 11 | 11 | 10.75 | 600 | 0 | 0.0 |
15/02/2022 |
11
|
25,100 | 11.05 | 11.20 | 10.60 | 700 | 1,500 | -0.0 |
14/02/2022 |
11.05
|
45,200 | 11 | 11.10 | 10.60 | 600 | 100 | 0.0 |
11/02/2022 |
11
|
21,700 | 11.25 | 11.50 | 10.90 | 0 | 200 | -0.0 |
10/02/2022 |
11.25
|
16,200 | 11 | 11.60 | 11 | 700 | 100 | 0.0 |
09/02/2022 |
11
|
14,900 | 10.90 | 11.30 | 10.90 | 1,000 | 100 | 0.0 |
08/02/2022 |
10.90
|
45,100 | 10.60 | 11.20 | 10.60 | 2,400 | 1,000 | 0.0 |
07/02/2022 |
10.60
|
79,500 | 10.50 | 11 | 10.45 | 1,500 | 0 | 0.0 |
28/01/2022 |
10.50
|
44,900 | 10.65 | 10.75 | 10.50 | 0 | 1,200 | -0.0 |
27/01/2022 |
10.65
|
48,300 | 10.40 | 10.65 | 10 | 0 | 2,300 | -0.0 |
26/01/2022 |
10.40
|
8,600 | 10.60 | 10.90 | 10.40 | 800 | 400 | 0 |
25/01/2022 |
10.60
|
20,700 | 10.80 | 10.80 | 10.25 | 100 | 1,500 | -0.0 |
24/01/2022 |
10.80
|
84,800 | 11.10 | 11.10 | 10.35 | 100 | 3,900 | -0.0 |
21/01/2022 |
11.10
|
42,700 | 11.10 | 11.55 | 11 | 0 | 3,900 | -0.0 |
20/01/2022 |
11.10
|
59,700 | 10.70 | 11.35 | 10.10 | 2,700 | 2,200 | 0.0 |
19/01/2022 |
10.70
|
62,000 | 10.45 | 10.70 | 10.20 | 500 | 800 | -0.0 |
18/01/2022 |
10.45
|
138,500 | 11.40 | 11.40 | 10.45 | 6,600 | 0 | 0.1 |
17/01/2022 |
11.40
|
47,600 | 11.70 | 12.20 | 11.40 | 1,200 | 4,500 | -0.0 |
14/01/2022 |
11.70
|
66,700 | 12 | 12 | 11.50 | 5,700 | 0 | 0.1 |
13/01/2022 |
12
|
150,800 | 12.60 | 12.80 | 12 | 0 | 9,600 | -0.1 |
12/01/2022 |
12.60
|
104,700 | 12.65 | 12.65 | 12.20 | 0 | 7,300 | -0.1 |
11/01/2022 |
12.65
|
74,500 | 12.75 | 12.90 | 12.50 | 400 | 4,500 | -0.1 |
10/01/2022 |
12.75
|
151,800 | 12.70 | 13.10 | 12.60 | 1,700 | 0 | 0 |
07/01/2022 |
12.70
|
197,000 | 12.70 | 12.80 | 12.55 | 2,500 | 0 | 0.0 |
06/01/2022 |
12.70
|
220,400 | 12.75 | 13.10 | 12.50 | 8,800 | 0 | 0.1 |
05/01/2022 |
12.75
|
122,300 | 12.85 | 12.85 | 12.50 | 5,600 | 1,100 | 0.1 |
04/01/2022 |
12.85
|
127,700 | 12.90 | 13 | 12.60 | 5,000 | 300 | 0.1 |
31/12/2021 |
12.90
|
90,600 | 12.95 | 13.05 | 12.70 | 0 | 4,800 | -0.1 |
30/12/2021 |
12.95
|
81,600 | 13.45 | 13.50 | 12.90 | 600 | 5,300 | -0.1 |
29/12/2021 |
13.45
|
207,900 | 13.15 | 13.85 | 13.15 | 500 | 10,000 | -0.1 |
28/12/2021 |
13.15
|
228,000 | 12.30 | 13.15 | 12.35 | 9,600 | 0 | 0.1 |
27/12/2021 |
12.30
|
211,100 | 12.90 | 12.90 | 12.30 | 8,200 | 0 | 0.1 |
24/12/2021 |
12.90
|
134,300 | 12.75 | 12.95 | 12.65 | 0 | 0 | 0 |
23/12/2021 |
12.75
|
269,200 | 13.15 | 13.15 | 12.65 | 10,000 | 2,200 | 0.1 |
22/12/2021 |
13.15
|
262,800 | 13.30 | 13.60 | 12.60 | 0 | 0 | 0 |
21/12/2021 |
13.30
|
118,300 | 13.20 | 13.50 | 13 | 2,000 | 100 | 0.0 |
20/12/2021 |
13.20
|
290,400 | 13.80 | 13.95 | 12.90 | 1,100 | 0 | 0.0 |
17/12/2021 |
13.80
|
292,000 | 13.90 | 14.35 | 13.80 | 100 | 0 | 0.0 |
16/12/2021 |
13.90
|
257,900 | 13.90 | 14.55 | 13.90 | 100 | 0 | 0.0 |
15/12/2021 |
13.90
|
950,100 | 13 | 13.90 | 13 | 0 | 0 | 0 |
14/12/2021 |
13
|
177,900 | 12.90 | 13.20 | 12.80 | 1,000 | 0 | 0.0 |
13/12/2021 |
12.90
|
135,100 | 13.10 | 13.40 | 12.90 | 700 | 0 | 0.0 |
10/12/2021 |
13.10
|
87,300 | 13.45 | 13.50 | 13.10 | 1,100 | 0 | 0.0 |
09/12/2021 |
13.45
|
88,300 | 13.30 | 13.60 | 13.20 | 200 | 0 | 0.0 |
08/12/2021 |
13.30
|
107,600 | 13.60 | 13.85 | 13.20 | 0 | 0 | 0 |
07/12/2021 |
13.60
|
95,100 | 13.30 | 13.70 | 13 | 0 | 0 | 0 |
06/12/2021 |
13.30
|
207,500 | 13.70 | 14 | 13.30 | 0 | 0 | 0 |
03/12/2021 |
13.70
|
227,700 | 13.80 | 14.30 | 13.50 | 0 | 0 | 0 |
02/12/2021 |
13.80
|
624,600 | 13.05 | 13.95 | 13.10 | 0 | 6,700 | -0.1 |
01/12/2021 |
13.05
|
101,700 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
30/11/2021 |
13.10
|
254,000 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
29/11/2021 |
13
|
186,700 | 12.80 | 13.40 | 12.30 | 6,700 | 0 | 0 |