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) |
-0.20 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
9.30
|
2,297,042 | 10.30 | 10.60 | 9 | 700 | 0 | 0.0 |
22/04/2022 |
10.30
|
1,936,900 | 9.60 | 10.80 | 9.60 | 500 | 0 | 0.0 |
21/04/2022 |
9.60
|
3,906,200 | 10.30 | 10.80 | 9.10 | 0 | 0 | 0 |
20/04/2022 |
10.30
|
3,361,400 | 11.20 | 11.80 | 10.20 | 12,403 | 0 | 0.1 |
19/04/2022 |
11.20
|
2,057,500 | 12.20 | 12.70 | 11 | 0 | 0 | 0 |
18/04/2022 |
12.20
|
2,001,400 | 13.10 | 13.30 | 12 | 0 | 0 | 0 |
15/04/2022 |
13.10
|
1,249,600 | 13.30 | 13.50 | 13 | 0 | 0 | 0 |
14/04/2022 |
13.30
|
779,500 | 13.50 | 13.80 | 13.20 | 0 | 0 | 0 |
13/04/2022 |
13.50
|
1,750,510 | 13.20 | 13.60 | 12.90 | 400 | 0 | 0.0 |
12/04/2022 |
13.20
|
1,935,685 | 13.70 | 14 | 13 | 0 | 0 | 0 |
08/04/2022 |
13.70
|
3,034,785 | 14.20 | 14.30 | 13.60 | 0 | 500 | -0.0 |
07/04/2022 |
14.20
|
1,639,720 | 14.80 | 14.80 | 14.10 | 0 | 0 | 0 |
06/04/2022 |
14.80
|
1,827,327 | 14.70 | 14.80 | 14.80 | 0 | 2,000 | -0.0 |
05/04/2022 |
14.70
|
1,685,325 | 15 | 15.20 | 14.50 | 0 | 0 | 0 |
04/04/2022 |
15
|
5,590,455 | 14.40 | 15.30 | 14.40 | 0 | 0 | 0 |
01/04/2022 |
14.40
|
2,332,629 | 14.40 | 14.40 | 14 | 2,000 | 0 | 0.0 |
31/03/2022 |
14.40
|
1,864,707 | 14.50 | 14.70 | 14.10 | 100 | 0 | 0.0 |
30/03/2022 |
14.50
|
7,135,790 | 14.20 | 14.70 | 13.90 | 2,000 | 100 | 0.0 |
29/03/2022 |
14.20
|
2,995,870 | 13.70 | 14.20 | 13.60 | 0 | 0 | 0 |
28/03/2022 |
13.70
|
2,386,625 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
25/03/2022 |
14.10
|
1,594,374 | 14 | 14.20 | 13.90 | 1,000 | 0 | 0.0 |
24/03/2022 |
14
|
2,053,402 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
23/03/2022 |
14.20
|
1,776,550 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
22/03/2022 |
14.30
|
2,032,736 | 14 | 14.80 | 14 | 500 | 0 | 0.0 |
21/03/2022 |
14
|
1,999,465 | 14 | 14.20 | 13.80 | 5,380 | 0 | 0.1 |
18/03/2022 |
14
|
1,875,956 | 14 | 14.10 | 13.80 | 12,330 | 0 | 0.2 |
17/03/2022 |
14
|
1,286,239 | 13.90 | 14.30 | 13.80 | 100 | 0 | 0.0 |
16/03/2022 |
13.90
|
1,227,824 | 13.90 | 14.20 | 13.70 | 0 | 200 | -0.0 |
15/03/2022 |
13.90
|
2,018,800 | 13.60 | 13.90 | 13.60 | 200 | 0 | 0.0 |
14/03/2022 |
13.60
|
4,436,679 | 14.30 | 14.30 | 13.40 | 0 | 2,400 | -0.0 |
11/03/2022 |
14.30
|
2,866,978 | 14.60 | 14.80 | 14.10 | 1,000 | 0 | 0.0 |
10/03/2022 |
14.60
|
1,763,006 | 14.40 | 15.10 | 14.50 | 12,900 | 0 | 0.2 |
09/03/2022 |
14.40
|
3,638,155 | 14.70 | 14.80 | 13.80 | 0 | 100 | -0.0 |
08/03/2022 |
14.70
|
4,761,485 | 15 | 15.30 | 14.60 | 0 | 0 | 0 |
07/03/2022 |
15
|
4,338,422 | 15.30 | 15.50 | 14.80 | 2,100 | 0 | 0.0 |
04/03/2022 |
15.30
|
4,190,222 | 15.40 | 15.80 | 15.20 | 0 | 0 | 0 |
03/03/2022 |
15.40
|
6,901,740 | 14.60 | 15.50 | 14.60 | 2,000 | 0 | 0.0 |
02/03/2022 |
14.60
|
4,916,110 | 14.40 | 14.70 | 14.20 | 1,100 | 0 | 0.0 |
01/03/2022 |
14.40
|
3,049,788 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
28/02/2022 |
14.30
|
2,023,506 | 14.50 | 14.70 | 14.20 | 500 | 0 | 0.0 |
25/02/2022 |
14.50
|
3,685,222 | 14.10 | 14.80 | 13.90 | 3,000 | 6,000 | -0.0 |
24/02/2022 |
14.10
|
7,187,068 | 14.60 | 14.90 | 13.20 | 100 | 0 | 0.0 |
23/02/2022 |
14.60
|
3,217,419 | 14.70 | 14.80 | 14.50 | 2,100 | 0 | 0.0 |
22/02/2022 |
14.70
|
4,023,096 | 14.70 | 14.90 | 14.30 | 10,000 | 0 | 0.1 |
21/02/2022 |
14.70
|
15,505,352 | 13.70 | 14.90 | 13.70 | 900 | 0 | 0.0 |
18/02/2022 |
13.70
|
5,709,842 | 13.40 | 13.90 | 13.30 | 0 | 0 | 0 |
17/02/2022 |
13.40
|
1,450,613 | 13.60 | 14 | 13.40 | 0 | 0 | 0 |
16/02/2022 |
13.60
|
2,347,611 | 13.50 | 13.70 | 13.50 | 0 | 400 | -0.0 |
15/02/2022 |
13.50
|
943,285 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
14/02/2022 |
13.40
|
2,443,217 | 13.90 | 13.90 | 13.30 | 5,000 | 1,000 | 0.1 |
11/02/2022 |
13.90
|
1,862,870 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
10/02/2022 |
13.70
|
1,482,847 | 13.90 | 14.10 | 13.70 | 0 | 0 | 0 |
09/02/2022 |
13.90
|
1,879,934 | 13.80 | 14.10 | 13.70 | 0 | 10,500 | -0.1 |
08/02/2022 |
13.80
|
1,191,418 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
07/02/2022 |
13.80
|
1,073,001 | 13.40 | 14 | 13.40 | 400 | 4,500 | -0.1 |
28/01/2022 |
13.40
|
1,408,144 | 13 | 13.50 | 12.80 | 700 | 0 | 0.0 |
27/01/2022 |
13
|
1,484,760 | 12.80 | 13.50 | 12.70 | 0 | 0 | 0 |
26/01/2022 |
12.80
|
1,354,766 | 12.90 | 13.20 | 12.60 | 0 | 0 | 0 |
25/01/2022 |
12.90
|
1,579,526 | 12.30 | 13 | 12 | 3,000 | 0 | 0.0 |
24/01/2022 |
12.30
|
2,881,783 | 13.80 | 13.80 | 12.10 | 3,000 | 1,400 | 0.0 |
21/01/2022 |
13.80
|
1,950,326 | 14.10 | 14.60 | 13.80 | 0 | 0 | 0 |
20/01/2022 |
14.10
|
1,716,500 | 14.10 | 14.60 | 13.70 | 1,000 | 0 | 0.0 |
19/01/2022 |
14.10
|
2,238,200 | 13.20 | 14.40 | 13.20 | 0 | 0 | 0 |
18/01/2022 |
13.20
|
2,914,900 | 14.30 | 14.50 | 13 | 3,200 | 200 | 0.0 |
17/01/2022 |
14.30
|
6,487,132 | 16.50 | 16.90 | 14.10 | 0 | 3,000 | -0.0 |
14/01/2022 |
16.50
|
2,022,621 | 16.80 | 17.30 | 16.20 | 0 | 0 | 0 |
13/01/2022 |
16.80
|
2,190,953 | 17.40 | 17.80 | 16.60 | 200 | 1,000 | -0.0 |
12/01/2022 |
17.40
|
3,342,600 | 17 | 17.80 | 16.50 | 0 | 0 | 0 |
11/01/2022 |
17
|
3,542,916 | 17.40 | 17.80 | 16.90 | 0 | 0 | 0 |
10/01/2022 |
17.40
|
5,858,507 | 18.20 | 18.40 | 17.30 | 10,800 | 0 | 0.2 |
07/01/2022 |
18.20
|
3,884,540 | 18.30 | 18.50 | 17.90 | 10,000 | 1,100 | 0.2 |
06/01/2022 |
18.30
|
3,742,028 | 18.40 | 18.60 | 18 | 5,000 | 0 | 0.1 |
05/01/2022 |
18.40
|
5,723,400 | 18.50 | 19.10 | 18.20 | 0 | 12,000 | -0.2 |
04/01/2022 |
18.50
|
3,652,395 | 18.30 | 18.70 | 18.10 | 0 | 0 | 0 |
31/12/2021 |
18.30
|
2,812,196 | 18.60 | 19.60 | 18.10 | 0 | 5,400 | -0.1 |
30/12/2021 |
18.60
|
7,725,881 | 17.30 | 18.90 | 17.20 | 100,200 | 500 | 1.8 |
29/12/2021 |
17.30
|
2,302,700 | 17 | 17.40 | 16.80 | 200 | 400 | -0.0 |
28/12/2021 |
17
|
2,674,398 | 17 | 17.60 | 16.80 | 0 | 0 | 0 |
27/12/2021 |
17
|
1,411,739 | 17.10 | 17.50 | 16.90 | 600 | 100 | 0.0 |
24/12/2021 |
17.10
|
2,635,855 | 16.90 | 17.50 | 16.70 | 3,000 | 0 | 0.1 |
23/12/2021 |
16.90
|
6,209,569 | 17.60 | 17.70 | 16.50 | 5,700 | 0 | 0.1 |
22/12/2021 |
17.60
|
4,069,200 | 18.10 | 18.20 | 17.50 | 2,400 | 300 | 0.0 |
21/12/2021 |
18.10
|
2,629,482 | 18.30 | 18.60 | 17.90 | 800 | 0 | 0.0 |
20/12/2021 |
18.30
|
4,328,245 | 18 | 18.60 | 17.80 | 1,500 | 500 | 0.0 |
17/12/2021 |
18
|
5,747,400 | 17.30 | 18.20 | 17 | 200 | 0 | 0.0 |
16/12/2021 |
17.30
|
3,825,400 | 17.40 | 17.80 | 17.10 | 5,000 | 0 | 0.1 |
15/12/2021 |
17.40
|
2,792,200 | 17.80 | 18 | 17.40 | 0 | 0 | 0 |
14/12/2021 |
17.80
|
3,281,183 | 18.10 | 18.20 | 17.60 | 0 | 11,400 | -0.2 |
13/12/2021 |
18.10
|
3,367,899 | 17.80 | 18.50 | 17.50 | 1,000 | 0 | 0.0 |
10/12/2021 |
17.80
|
2,619,931 | 18.10 | 18.20 | 17.60 | 100 | 1,000 | -0.0 |
09/12/2021 |
18.10
|
3,443,669 | 17.40 | 18.20 | 17.10 | 1,000 | 0 | 0.0 |
08/12/2021 |
17.40
|
2,278,100 | 17.70 | 18 | 17.20 | 4,000 | 0 | 0.1 |
07/12/2021 |
17.70
|
4,288,418 | 17 | 17.80 | 16.50 | 14,500 | 500 | 0.2 |
06/12/2021 |
17
|
6,974,259 | 18 | 18.70 | 16.10 | 1,800 | 100 | 0.0 |
03/12/2021 |
18
|
9,302,887 | 19.70 | 20.10 | 17.70 | 1,500 | 800 | 0.0 |
02/12/2021 |
19.70
|
3,408,059 | 19.90 | 20.50 | 19.50 | 3,000 | 0 | 0.1 |
01/12/2021 |
19.90
|
6,428,579 | 20 | 23.20 | 19.40 | 0 | 0 | 0 |
30/11/2021 |
20
|
5,841,092 | 20.40 | 21 | 19.70 | 700 | 3,000 | -0.0 |
29/11/2021 |
20.40
|
7,001,301 | 20.30 | 21 | 18.90 | 0 | 1,700 | -0.0 |
26/11/2021 |
20.30
|
7,217,100 | 21.10 | 21.40 | 20 | 2,100 | 0 | 0.0 |