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) |
0.55 | 5.42% | 44,500 | -200 | -0.0 |
10.05
10.80
10.70
|
2 tháng
(2024-07-22) |
-0.30 | -2.73% | 92,100 | -200 | -0.0 |
10.05
11
10.70
|
3 tháng
(2024-06-21) |
0.05 | 0.47% | 198,000 | 0 | -0.0 |
10.05
11.20
10.70
|
6 tháng
(2024-03-25) |
-0.45 | -4.04% | 471,400 | -688 | -0.0 |
10.05
11.25
10.70
|
12 tháng
(2023-09-25) |
0.80 | 8.08% | 1,655,500 | -6,588 | -0.1 |
9.55
11.25
10.70
|
24 tháng
(2022-09-30) |
-0.82 | -7.10% | 6,515,400 | -31,194 | -0.2 |
9.55
11.71
10.70
|
36 tháng
(2021-10-05) |
-2.59 | -19.48% | 22,676,800 | -77,394 | -0.2 |
9.55
16.44
10.70
|
60 tháng
(2019-10-16) |
6.08 | 131.76% | 54,493,160 | -1,126,914 | -10.5 |
4.17
16.44
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
13.11
|
46,300 | 13.11 | 13.46 | 12.76 | 300 | 0 | 0.0 |
22/04/2022 |
13.11
|
81,000 | 13.46 | 13.64 | 13.11 | 0 | 0 | 0 |
21/04/2022 |
13.46
|
81,400 | 13.55 | 13.81 | 13.11 | 300 | 0 | 0.0 |
20/04/2022 |
13.55
|
68,100 | 13.55 | 13.73 | 13.38 | 0 | 0 | 0 |
19/04/2022 |
13.55
|
71,900 | 14.21 | 14.21 | 13.55 | 0 | 0 | 0 |
18/04/2022 |
14.21
|
43,600 | 14.25 | 14.42 | 13.99 | 0 | 0 | 0 |
15/04/2022 |
14.25
|
77,000 | 14.64 | 14.64 | 14.25 | 0 | 0 | 0 |
14/04/2022 |
14.64
|
55,800 | 14.64 | 14.69 | 14.42 | 100 | 0 | 0.0 |
13/04/2022 |
14.64
|
75,100 | 14.69 | 14.77 | 13.99 | 0 | 0 | 0 |
12/04/2022 |
14.69
|
113,500 | 14.95 | 15.04 | 14.07 | 200 | 0 | 0.0 |
08/04/2022 |
14.95
|
75,600 | 15.12 | 15.12 | 14.73 | 0 | 400 | -0.0 |
07/04/2022 |
15.12
|
43,900 | 15.12 | 15.12 | 14.86 | 0 | 0 | 0 |
06/04/2022 |
15.12
|
99,800 | 15.12 | 15.26 | 15.04 | 0 | 0 | 0 |
05/04/2022 |
15.12
|
64,900 | 15.12 | 15.21 | 15.08 | 0 | 0 | 0 |
04/04/2022 |
15.12
|
120,900 | 14.73 | 15.17 | 14.86 | 0 | 100 | -0.0 |
01/04/2022 |
14.73
|
114,300 | 14.86 | 14.86 | 14.69 | 0 | 0 | 0 |
31/03/2022 |
14.86
|
88,100 | 14.99 | 15.08 | 14.86 | 0 | 0 | 0 |
30/03/2022 |
14.99
|
122,100 | 14.82 | 15.08 | 14.77 | 0 | 0 | 0 |
29/03/2022 |
14.82
|
75,200 | 14.82 | 14.86 | 14.77 | 0 | 0 | 0 |
28/03/2022 |
14.82
|
86,500 | 14.86 | 14.91 | 14.69 | 0 | 0 | 0 |
25/03/2022 |
14.86
|
66,900 | 14.86 | 15.04 | 14.82 | 0 | 0 | 0 |
24/03/2022 |
14.86
|
62,200 | 14.82 | 14.86 | 14.73 | 0 | 0 | 0 |
23/03/2022 |
14.82
|
80,400 | 14.86 | 14.95 | 14.69 | 0 | 0 | 0 |
22/03/2022 |
14.86
|
66,400 | 14.86 | 14.86 | 14.69 | 0 | 0 | 0 |
21/03/2022 |
14.86
|
106,000 | 15.04 | 15.04 | 14.69 | 0 | 0 | 0 |
18/03/2022 |
15.04
|
55,200 | 15.04 | 15.21 | 14.91 | 400 | 0 | 0.0 |
17/03/2022 |
15.04
|
123,600 | 14.64 | 15.17 | 14.69 | 0 | 0 | 0 |
16/03/2022 |
14.64
|
85,000 | 14.51 | 14.77 | 14.42 | 0 | 0 | 0 |
15/03/2022 |
14.51
|
86,900 | 14.64 | 14.64 | 14.38 | 0 | 0 | 0 |
14/03/2022 |
14.64
|
84,500 | 14.64 | 14.69 | 14.42 | 0 | 0 | 0 |
11/03/2022 |
14.64
|
87,800 | 14.64 | 14.64 | 14.51 | 0 | 0 | 0 |
10/03/2022 |
14.64
|
62,500 | 14.60 | 14.64 | 14.56 | 0 | 0 | 0 |
09/03/2022 |
14.60
|
73,000 | 14.60 | 14.69 | 14.51 | 0 | 0 | 0 |
08/03/2022 |
14.60
|
83,300 | 14.60 | 14.64 | 14.56 | 0 | 0 | 0 |
07/03/2022 |
14.60
|
73,900 | 14.56 | 14.60 | 14.51 | 0 | 0 | 0 |
04/03/2022 |
14.56
|
93,500 | 14.51 | 14.69 | 14.38 | 0 | 0 | 0 |
03/03/2022 |
14.51
|
80,300 | 14.64 | 14.64 | 14.51 | 0 | 0 | 0 |
02/03/2022 |
14.64
|
70,800 | 14.69 | 14.69 | 14.42 | 0 | 0 | 0 |
01/03/2022 |
14.69
|
71,400 | 14.56 | 14.69 | 14.47 | 500 | 0 | 0.0 |
28/02/2022 |
14.56
|
92,700 | 14.82 | 14.82 | 14.51 | 100 | 300 | -0.0 |
25/02/2022 |
14.82
|
79,100 | 14.69 | 14.82 | 14.56 | 0 | 0 | 0 |
24/02/2022 |
14.69
|
93,600 | 14.86 | 14.86 | 14.47 | 0 | 0 | 0 |
23/02/2022 |
14.86
|
54,400 | 14.82 | 14.95 | 14.69 | 0 | 0 | 0 |
22/02/2022 |
14.82
|
93,300 | 14.82 | 14.86 | 14.69 | 0 | 100 | -0.0 |
21/02/2022 |
14.82
|
91,200 | 14.69 | 14.95 | 14.64 | 0 | 0 | 0 |
18/02/2022 |
14.69
|
38,800 | 14.60 | 14.69 | 14.56 | 0 | 0 | 0 |
17/02/2022 |
14.60
|
75,700 | 14.42 | 14.60 | 14.38 | 0 | 0 | 0 |
16/02/2022 |
14.42
|
84,900 | 14.56 | 14.56 | 14.16 | 0 | 0 | 0 |
15/02/2022 |
14.56
|
47,500 | 14.38 | 14.60 | 14.38 | 0 | 0 | 0 |
14/02/2022 |
14.38
|
72,200 | 14.51 | 14.51 | 14.34 | 0 | 0 | 0 |
11/02/2022 |
14.51
|
84,000 | 14.34 | 14.51 | 14.29 | 200 | 0 | 0.0 |
10/02/2022 |
14.34
|
69,800 | 14.16 | 14.34 | 14.07 | 0 | 0 | 0 |
09/02/2022 |
14.16
|
85,600 | 14.16 | 14.16 | 13.99 | 0 | 0 | 0 |
08/02/2022 |
14.16
|
136,600 | 14.16 | 14.16 | 13.81 | 0 | 0 | 0 |
07/02/2022 |
14.16
|
79,700 | 14.21 | 14.25 | 13.94 | 0 | 0 | 0 |
28/01/2022 |
14.21
|
86,000 | 14.21 | 14.42 | 13.64 | 0 | 0 | 0 |
27/01/2022 |
14.21
|
82,600 | 14.12 | 14.73 | 13.99 | 0 | 0 | 0 |
26/01/2022 |
14.12
|
52,500 | 14.42 | 14.42 | 14.12 | 0 | 0 | 0 |
25/01/2022 |
14.42
|
93,400 | 14.42 | 14.64 | 13.81 | 0 | 0 | 0 |
24/01/2022 |
14.42
|
108,900 | 14.69 | 14.77 | 14.34 | 100 | 0 | 0.0 |
21/01/2022 |
14.69
|
35,900 | 14.82 | 14.86 | 14.51 | 500 | 0 | 0.0 |
20/01/2022 |
14.82
|
104,300 | 14.69 | 14.82 | 13.99 | 0 | 0 | 0 |
19/01/2022 |
14.69
|
104,700 | 14.47 | 14.86 | 14.47 | 0 | 0 | 0 |
18/01/2022 |
14.47
|
44,700 | 14.99 | 14.99 | 13.99 | 0 | 400 | -0.0 |
17/01/2022 |
14.99
|
37,900 | 15.08 | 15.21 | 14.95 | 0 | 0 | 0 |
14/01/2022 |
15.08
|
90,800 | 15.08 | 15.30 | 14.86 | 0 | 0 | 0 |
13/01/2022 |
15.08
|
52,500 | 15.08 | 15.21 | 14.91 | 0 | 100 | -0.0 |
12/01/2022 |
15.08
|
112,900 | 15.08 | 15.30 | 14.86 | 0 | 0 | 0 |
11/01/2022 |
15.08
|
113,600 | 15.56 | 15.56 | 15.04 | 0 | 0 | 0 |
10/01/2022 |
15.56
|
95,000 | 15.12 | 15.60 | 14.95 | 0 | 0 | 0 |
07/01/2022 |
15.12
|
114,900 | 15.17 | 15.52 | 14.99 | 0 | 0 | 0 |
06/01/2022 |
15.17
|
118,800 | 15.30 | 15.39 | 15.12 | 0 | 0 | 0 |
05/01/2022 |
15.30
|
57,900 | 15.34 | 15.39 | 15.17 | 0 | 0 | 0 |
04/01/2022 |
15.34
|
90,400 | 15.17 | 15.52 | 15.17 | 0 | 5,000 | -0.1 |
31/12/2021 |
15.17
|
187,500 | 15.56 | 15.56 | 15.08 | 0 | 0 | 0 |
30/12/2021 |
15.56
|
136,000 | 16.30 | 16.30 | 15.43 | 0 | 0 | 0 |
29/12/2021 |
16.30
|
85,800 | 16.44 | 16.48 | 15.56 | 0 | 200 | -0.0 |
28/12/2021 |
16.44
|
218,300 | 15.95 | 16.92 | 16.22 | 3,900 | 0 | 0.1 |
27/12/2021 |
15.95
|
195,900 | 14.95 | 15.95 | 14.99 | 0 | 1,500 | -0.0 |
24/12/2021 |
14.95
|
93,900 | 14.86 | 15.04 | 14.77 | 0 | 0 | 0 |
23/12/2021 |
14.86
|
127,400 | 14.99 | 15.04 | 14.60 | 0 | 0 | 0 |
22/12/2021 |
14.99
|
81,800 | 14.99 | 14.99 | 14.82 | 0 | 0 | 0 |
21/12/2021 |
14.99
|
85,900 | 14.95 | 15.04 | 14.82 | 0 | 0 | 0 |
20/12/2021 |
14.95
|
131,700 | 14.91 | 15.12 | 14.77 | 0 | 500 | -0.0 |
17/12/2021 |
14.91
|
81,900 | 14.95 | 15.04 | 14.64 | 100 | 0 | 0.0 |
16/12/2021 |
14.95
|
88,300 | 14.86 | 14.95 | 14.77 | 0 | 0 | 0 |
15/12/2021 |
14.86
|
66,300 | 14.86 | 14.86 | 14.69 | 0 | 0 | 0 |
14/12/2021 |
14.86
|
103,700 | 14.86 | 14.95 | 14.73 | 0 | 1,000 | -0.0 |
13/12/2021 |
14.86
|
80,400 | 14.86 | 14.86 | 14.73 | 0 | 0 | 0 |
10/12/2021 |
14.86
|
87,000 | 14.86 | 14.86 | 14.60 | 0 | 0 | 0 |
09/12/2021 |
14.86
|
92,900 | 14.69 | 14.86 | 14.51 | 0 | 400 | -0.0 |
08/12/2021 |
14.69
|
98,500 | 14.69 | 14.86 | 14.56 | 0 | 0 | 0 |
07/12/2021 |
14.69
|
93,000 | 14.34 | 14.77 | 14.38 | 0 | 0 | 0 |
06/12/2021 |
14.34
|
142,900 | 14.99 | 14.99 | 14.34 | 0 | 0 | 0 |
03/12/2021 |
14.99
|
84,400 | 14.95 | 15.17 | 14.86 | 0 | 0 | 0 |
02/12/2021 |
14.95
|
119,300 | 15.08 | 15.17 | 14.95 | 0 | 0 | 0 |
01/12/2021 |
15.08
|
72,600 | 15.21 | 15.21 | 15.08 | 0 | 0 | 0 |
30/11/2021 |
15.21
|
91,600 | 15.04 | 15.21 | 15.04 | 400 | 0 | 0.0 |
29/11/2021 |
15.04
|
111,800 | 14.86 | 15.04 | 14.51 | 0 | 0 | 0 |
26/11/2021 |
14.86
|
68,400 | 15.04 | 15.04 | 14.56 | 0 | 200 | -0.0 |