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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
10.88
|
60,000 | 10.71 | 10.96 | 10.71 | 500 | 0 | 0.0 |
26/04/2022 |
10.71
|
92,700 | 10.55 | 10.71 | 10.15 | 0 | 100 | -0.0 |
25/04/2022 |
10.55
|
95,300 | 11.20 | 11.61 | 10.55 | 0 | 200 | -0.0 |
22/04/2022 |
11.20
|
66,900 | 11.04 | 11.53 | 10.71 | 0 | 600 | -0.0 |
21/04/2022 |
11.04
|
121,100 | 11.53 | 11.53 | 10.39 | 0 | 0 | 0 |
20/04/2022 |
11.53
|
117,100 | 11.53 | 11.61 | 11.36 | 0 | 0 | 0 |
19/04/2022 |
11.53
|
96,700 | 11.69 | 11.93 | 11.44 | 0 | 0 | 0 |
18/04/2022 |
11.69
|
121,500 | 12.01 | 12.01 | 11.53 | 0 | 0 | 0 |
15/04/2022 |
12.01
|
60,100 | 12.17 | 12.26 | 11.93 | 0 | 0 | 0 |
14/04/2022 |
12.17
|
64,100 | 12.01 | 12.50 | 12.09 | 0 | 0 | 0 |
13/04/2022 |
12.01
|
97,100 | 12.01 | 12.34 | 10.88 | 500 | 0 | 0.0 |
12/04/2022 |
12.01
|
164,733 | 12.90 | 12.90 | 12.01 | 500 | 600 | -0.0 |
08/04/2022 |
12.90
|
64,242 | 13.07 | 13.23 | 12.74 | 0 | 0 | 0 |
07/04/2022 |
13.07
|
221,900 | 13.64 | 13.88 | 13.07 | 0 | 8,200 | -0.1 |
06/04/2022 |
13.64
|
450,010 | 12.74 | 13.80 | 12.82 | 200 | 16,500 | -0.3 |
05/04/2022 |
12.74
|
120,598 | 12.82 | 12.90 | 12.17 | 0 | 0 | 0 |
04/04/2022 |
12.82
|
131,100 | 12.82 | 13.07 | 12.66 | 0 | 1,500 | -0.0 |
01/04/2022 |
12.82
|
119,800 | 12.74 | 12.99 | 12.58 | 0 | 0 | 0 |
31/03/2022 |
12.74
|
110,901 | 12.58 | 13.15 | 12.58 | 0 | 0 | 0 |
30/03/2022 |
12.58
|
319,900 | 13.23 | 13.23 | 12.58 | 0 | 0 | 0 |
29/03/2022 |
13.23
|
139,900 | 13.31 | 13.31 | 12.99 | 0 | 0 | 0 |
28/03/2022 |
13.31
|
252,074 | 13.55 | 13.64 | 12.82 | 2,400 | 0 | 0.0 |
25/03/2022 |
13.55
|
167,000 | 13.47 | 13.55 | 13.23 | 0 | 0 | 0 |
24/03/2022 |
13.47
|
181,622 | 13.72 | 13.96 | 13.47 | 0 | 1,000 | -0.0 |
23/03/2022 |
13.72
|
120,640 | 14.20 | 14.20 | 13.64 | 0 | 0 | 0 |
22/03/2022 |
14.20
|
528,640 | 13.31 | 14.53 | 13.15 | 400 | 0 | 0.0 |
21/03/2022 |
13.31
|
139,400 | 13.39 | 13.80 | 13.07 | 0 | 0 | 0 |
18/03/2022 |
13.39
|
146,005 | 13.47 | 13.72 | 13.23 | 0 | 0 | 0 |
17/03/2022 |
13.47
|
203,652 | 13.47 | 13.64 | 12.99 | 0 | 0 | 0 |
16/03/2022 |
13.47
|
101,708 | 13.72 | 13.80 | 13.31 | 0 | 0 | 0 |
15/03/2022 |
13.72
|
262,900 | 13.39 | 13.72 | 12.66 | 0 | 0 | 0 |
14/03/2022 |
13.39
|
437,901 | 13.88 | 13.88 | 12.50 | 0 | 0 | 0 |
11/03/2022 |
13.88
|
637,150 | 15.26 | 15.58 | 13.88 | 0 | 0 | 0 |
10/03/2022 |
15.26
|
276,395 | 15.50 | 15.91 | 14.85 | 0 | 0 | 0 |
09/03/2022 |
15.50
|
818,550 | 15.10 | 15.99 | 14.20 | 0 | 61,000 | -1.2 |
08/03/2022 |
15.10
|
565,230 | 16.07 | 16.64 | 15.10 | 0 | 0 | 0 |
07/03/2022 |
16.07
|
752,448 | 14.61 | 16.07 | 14.77 | 0 | 70,000 | -1.3 |
04/03/2022 |
14.61
|
588,611 | 14.93 | 16.15 | 14.61 | 0 | 0 | 0 |
03/03/2022 |
14.93
|
1,109,064 | 13.64 | 14.93 | 13.80 | 12,000 | 37,800 | -0.5 |
02/03/2022 |
13.64
|
357,194 | 13.55 | 13.88 | 13.31 | 0 | 0 | 0 |
01/03/2022 |
13.55
|
525,264 | 13.55 | 14.53 | 13.23 | 0 | 0 | 0 |
28/02/2022 |
13.55
|
719,591 | 12.34 | 13.55 | 12.42 | 0 | 0 | 0 |
25/02/2022 |
12.34
|
498,111 | 11.69 | 12.42 | 11.77 | 0 | 5,000 | -0.1 |
24/02/2022 |
11.69
|
354,300 | 11.53 | 11.85 | 11.44 | 0 | 5,000 | -0.1 |
23/02/2022 |
11.53
|
203,018 | 11.12 | 11.93 | 11.12 | 0 | 0 | 0 |
22/02/2022 |
11.12
|
54,600 | 11.12 | 11.12 | 10.96 | 0 | 0 | 0 |
21/02/2022 |
11.12
|
44,000 | 11.20 | 11.20 | 11.04 | 0 | 0 | 0 |
18/02/2022 |
11.20
|
61,700 | 11.28 | 11.28 | 10.96 | 0 | 0 | 0 |
17/02/2022 |
11.28
|
96,600 | 11.44 | 11.44 | 10.96 | 0 | 0 | 0 |
16/02/2022 |
11.44
|
83,818 | 11.61 | 11.61 | 10.96 | 0 | 0 | 0 |
15/02/2022 |
11.61
|
54,930 | 11.69 | 11.93 | 11.36 | 0 | 0 | 0 |
14/02/2022 |
11.69
|
208,307 | 11.77 | 12.50 | 11.69 | 0 | 0 | 0 |
11/02/2022 |
11.77
|
282,000 | 10.71 | 11.77 | 10.63 | 0 | 7,000 | -0.1 |
10/02/2022 |
10.71
|
33,200 | 10.79 | 10.79 | 10.55 | 0 | 0 | 0 |
09/02/2022 |
10.79
|
34,900 | 10.79 | 10.88 | 10.71 | 0 | 0 | 0 |
08/02/2022 |
10.79
|
33,808 | 10.63 | 10.79 | 10.55 | 0 | 0 | 0 |
07/02/2022 |
10.63
|
21,200 | 10.15 | 10.71 | 10.23 | 0 | 0 | 0 |
28/01/2022 |
10.15
|
48,900 | 10.15 | 10.23 | 10.06 | 0 | 0 | 0 |
27/01/2022 |
10.15
|
24,500 | 10.15 | 10.15 | 10.06 | 0 | 0 | 0 |
26/01/2022 |
10.15
|
45,115 | 10.31 | 10.39 | 10.15 | 0 | 0 | 0 |
25/01/2022 |
10.31
|
35,600 | 10.31 | 10.31 | 10.06 | 0 | 0 | 0 |
24/01/2022 |
10.31
|
54,745 | 10.39 | 10.39 | 10.23 | 0 | 0 | 0 |
21/01/2022 |
10.39
|
82,810 | 10.39 | 10.55 | 10.23 | 1,000 | 0 | 0.0 |
20/01/2022 |
10.39
|
74,000 | 10.39 | 10.47 | 10.06 | 5,000 | 0 | 0.1 |
19/01/2022 |
10.39
|
50,400 | 10.47 | 10.47 | 10.23 | 0 | 0 | 0 |
18/01/2022 |
10.47
|
50,600 | 10.63 | 10.63 | 10.31 | 0 | 0 | 0 |
17/01/2022 |
10.63
|
95,600 | 10.55 | 11.12 | 10.55 | 0 | 0 | 0 |
14/01/2022 |
10.55
|
83,600 | 10.79 | 10.96 | 10.55 | 0 | 0 | 0 |
13/01/2022 |
10.79
|
30,755 | 10.88 | 11.12 | 10.71 | 0 | 0 | 0 |
12/01/2022 |
10.88
|
91,200 | 10.96 | 10.96 | 10.63 | 0 | 0 | 0 |
11/01/2022 |
10.96
|
91,200 | 10.96 | 11.36 | 10.96 | 0 | 0 | 0 |
10/01/2022 |
10.96
|
93,600 | 11.36 | 11.44 | 10.96 | 0 | 0 | 0 |
07/01/2022 |
11.36
|
104,300 | 11.20 | 11.53 | 11.28 | 4,000 | 0 | 0.1 |
06/01/2022 |
11.20
|
225,400 | 11.28 | 11.28 | 10.96 | 4,000 | 0 | 0.1 |
05/01/2022 |
11.28
|
94,220 | 11.53 | 11.85 | 11.20 | 0 | 0 | 0 |
04/01/2022 |
11.53
|
139,066 | 11.61 | 11.61 | 11.04 | 3,000 | 0 | 0.0 |
31/12/2021 |
11.61
|
204,461 | 12.17 | 12.74 | 11.36 | 0 | 0 | 0 |
30/12/2021 |
12.17
|
367,171 | 11.12 | 12.17 | 11.12 | 0 | 0 | 0 |
29/12/2021 |
11.12
|
190,518 | 10.15 | 11.12 | 10.15 | 0 | 0 | 0 |
28/12/2021 |
10.15
|
76,885 | 10.23 | 10.55 | 9.98 | 1,000 | 0 | 0.0 |
27/12/2021 |
10.23
|
54,101 | 10.23 | 10.47 | 10.15 | 0 | 0 | 0 |
24/12/2021 |
10.23
|
63,400 | 10.55 | 10.55 | 10.23 | 0 | 0 | 0 |
23/12/2021 |
10.55
|
106,440 | 10.55 | 10.71 | 9.74 | 0 | 0 | 0 |
22/12/2021 |
10.55
|
108,100 | 10.63 | 10.79 | 10.55 | 0 | 0 | 0 |
21/12/2021 |
10.63
|
49,120 | 10.88 | 10.96 | 10.55 | 0 | 0 | 0 |
20/12/2021 |
10.88
|
135,500 | 10.79 | 10.88 | 10.39 | 0 | 0 | 0 |
17/12/2021 |
10.79
|
83,100 | 10.88 | 10.88 | 10.63 | 0 | 0 | 0 |
16/12/2021 |
10.88
|
66,539 | 10.96 | 11.36 | 10.79 | 0 | 0 | 0 |
15/12/2021 |
10.96
|
108,100 | 10.88 | 11.28 | 10.79 | 0 | 0 | 0 |
14/12/2021 |
10.88
|
52,210 | 10.88 | 10.96 | 10.79 | 0 | 0 | 0 |
13/12/2021 |
10.88
|
106,050 | 11.04 | 11.12 | 10.79 | 0 | 0 | 0 |
10/12/2021 |
11.04
|
52,512 | 11.12 | 12.17 | 10.96 | 0 | 0 | 0 |
09/12/2021 |
11.12
|
60,914 | 10.96 | 11.53 | 10.96 | 0 | 0 | 0 |
08/12/2021 |
10.96
|
74,000 | 10.88 | 11.77 | 10.88 | 0 | 0 | 0 |
07/12/2021 |
10.88
|
136,680 | 10.88 | 11.12 | 10.55 | 0 | 0 | 0 |
06/12/2021 |
10.88
|
112,902 | 11.36 | 11.44 | 10.88 | 0 | 0 | 0 |
03/12/2021 |
11.36
|
97,600 | 11.44 | 11.53 | 11.20 | 0 | 0 | 0 |
02/12/2021 |
11.44
|
132,300 | 11.36 | 11.85 | 11.36 | 0 | 0 | 0 |
01/12/2021 |
11.36
|
85,601 | 11.44 | 11.53 | 11.28 | 0 | 0 | 0 |
30/11/2021 |
11.44
|
141,578 | 11.28 | 11.53 | 11.28 | 0 | 0 | 0 |