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) |
-0.10 | -1% | 145,900 | 0 | 0 |
9.60
10
9.90
|
2 tháng
(2024-07-22) |
-0.60 | -5.71% | 317,900 | 0 | 0 |
9.60
10.50
9.90
|
3 tháng
(2024-06-21) |
-0.70 | -6.60% | 456,900 | 100 | 0.0 |
9.60
10.90
9.90
|
6 tháng
(2024-03-25) |
-0.20 | -1.98% | 1,551,989 | 1,000 | 0.0 |
9.60
12.70
9.90
|
12 tháng
(2023-09-25) |
-0.96 | -8.83% | 2,415,874 | 1,200 | 0.0 |
8.59
12.70
9.90
|
24 tháng
(2022-09-30) |
1.11 | 12.68% | 8,820,665 | 7,300 | 0.1 |
6.61
12.70
9.90
|
36 tháng
(2021-10-05) |
-6.39 | -39.22% | 19,829,323 | -8,160 | -0.2 |
6.61
21.52
9.90
|
60 tháng
(2019-10-16) |
-4.04 | -28.99% | 36,272,644 | 18,276 | 0.2 |
6.61
21.65
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2022 |
13.82
|
26,606 | 14.71 | 14.81 | 13.82 | 0 | 0 | 0 |
19/04/2022 |
14.71
|
20,400 | 14.81 | 15.00 | 14.71 | 0 | 0 | 0 |
18/04/2022 |
14.81
|
31,900 | 15.60 | 15.60 | 14.71 | 0 | 0 | 0 |
15/04/2022 |
15.60
|
12,000 | 15.70 | 15.79 | 15.40 | 0 | 0 | 0 |
14/04/2022 |
15.70
|
8,940 | 15.60 | 15.79 | 15.40 | 0 | 0 | 0 |
13/04/2022 |
15.60
|
23,172 | 15.79 | 15.79 | 15.20 | 0 | 0 | 0 |
12/04/2022 |
15.79
|
18,782 | 15.79 | 16.09 | 15.60 | 0 | 0 | 0 |
08/04/2022 |
15.79
|
17,691 | 15.99 | 16.19 | 15.79 | 0 | 0 | 0 |
07/04/2022 |
15.99
|
22,905 | 16.19 | 16.19 | 15.99 | 0 | 0 | 0 |
06/04/2022 |
16.19
|
16,009 | 16.09 | 16.29 | 16.09 | 0 | 0 | 0 |
05/04/2022 |
16.09
|
24,565 | 16.29 | 16.39 | 15.99 | 0 | 0 | 0 |
04/04/2022 |
16.29
|
34,760 | 16.29 | 16.39 | 16.19 | 0 | 0 | 0 |
01/04/2022 |
16.29
|
26,000 | 16.19 | 16.29 | 15.99 | 0 | 0 | 0 |
31/03/2022 |
16.19
|
34,900 | 16.29 | 16.29 | 16.09 | 0 | 0 | 0 |
30/03/2022 |
16.29
|
56,187 | 16.39 | 16.39 | 15.89 | 0 | 0 | 0 |
29/03/2022 |
16.39
|
19,466 | 16.29 | 16.39 | 16.29 | 0 | 0 | 0 |
28/03/2022 |
16.29
|
36,000 | 16.49 | 16.78 | 16.19 | 0 | 0 | 0 |
25/03/2022 |
16.49
|
18,478 | 16.78 | 16.78 | 16.29 | 0 | 0 | 0 |
24/03/2022 |
16.78
|
97,928 | 16.78 | 16.78 | 16.29 | 0 | 0 | 0 |
23/03/2022 |
16.78
|
49,906 | 16.68 | 17.08 | 16.78 | 0 | 0 | 0 |
22/03/2022 |
16.68
|
71,816 | 16.39 | 16.78 | 16.09 | 100 | 0 | 0.0 |
21/03/2022 |
16.39
|
151,830 | 16.39 | 16.49 | 14.81 | 0 | 0 | 0 |
18/03/2022 |
16.39
|
46,820 | 16.09 | 16.58 | 16.29 | 100 | 0 | 0.0 |
17/03/2022 |
16.09
|
162,477 | 16.29 | 16.39 | 15.60 | 0 | 0 | 0 |
16/03/2022 |
16.29
|
137,553 | 16.49 | 16.68 | 16.09 | 3,700 | 0 | 0.1 |
15/03/2022 |
16.49
|
8,002 | 16.49 | 16.68 | 16.29 | 0 | 0 | 0 |
14/03/2022 |
16.49
|
30,900 | 16.78 | 16.78 | 16.39 | 0 | 0 | 0 |
11/03/2022 |
16.78
|
35,312 | 16.68 | 16.78 | 16.39 | 0 | 0 | 0 |
10/03/2022 |
16.68
|
15,700 | 16.49 | 16.88 | 16.58 | 0 | 0 | 0 |
09/03/2022 |
16.49
|
20,222 | 16.58 | 16.68 | 16.39 | 0 | 0 | 0 |
08/03/2022 |
16.58
|
20,117 | 16.68 | 16.78 | 16.58 | 0 | 0 | 0 |
07/03/2022 |
16.68
|
29,647 | 16.88 | 16.88 | 16.58 | 0 | 0 | 0 |
04/03/2022 |
16.88
|
22,498 | 16.88 | 16.98 | 16.68 | 0 | 0 | 0 |
03/03/2022 |
16.88
|
32,757 | 16.58 | 16.98 | 16.58 | 0 | 0 | 0 |
02/03/2022 |
16.58
|
43,950 | 16.98 | 16.98 | 16.58 | 0 | 0 | 0 |
01/03/2022 |
16.98
|
32,424 | 16.78 | 17.08 | 16.78 | 0 | 0 | 0 |
28/02/2022 |
16.78
|
28,085 | 17.18 | 17.28 | 16.78 | 0 | 0 | 0 |
25/02/2022 |
17.18
|
16,508 | 17.08 | 17.37 | 17.08 | 0 | 0 | 0 |
24/02/2022 |
17.08
|
37,237 | 17.37 | 17.47 | 16.98 | 0 | 0 | 0 |
23/02/2022 |
17.37
|
33,741 | 17.28 | 17.57 | 17.28 | 0 | 0 | 0 |
22/02/2022 |
17.28
|
12,825 | 17.28 | 17.47 | 17.18 | 0 | 0 | 0 |
21/02/2022 |
17.28
|
38,650 | 17.47 | 17.57 | 17.28 | 0 | 0 | 0 |
18/02/2022 |
17.47
|
29,300 | 17.57 | 17.57 | 17.28 | 0 | 0 | 0 |
17/02/2022 |
17.57
|
14,919 | 17.47 | 17.57 | 17.37 | 0 | 0 | 0 |
16/02/2022 |
17.47
|
15,069 | 17.57 | 17.77 | 17.28 | 0 | 0 | 0 |
15/02/2022 |
17.57
|
28,643 | 17.57 | 17.57 | 16.78 | 0 | 0 | 0 |
14/02/2022 |
17.57
|
29,882 | 17.87 | 17.87 | 17.57 | 0 | 0 | 0 |
11/02/2022 |
17.87
|
30,312 | 17.77 | 17.87 | 17.67 | 0 | 0 | 0 |
10/02/2022 |
17.77
|
24,200 | 17.97 | 18.06 | 17.77 | 0 | 0 | 0 |
09/02/2022 |
17.97
|
46,850 | 18.06 | 18.06 | 17.87 | 0 | 0 | 0 |
08/02/2022 |
18.06
|
34,859 | 17.77 | 18.06 | 17.77 | 0 | 0 | 0 |
07/02/2022 |
17.77
|
57,087 | 17.18 | 17.77 | 17.18 | 0 | 0 | 0 |
28/01/2022 |
17.18
|
34,731 | 16.98 | 17.18 | 16.88 | 0 | 0 | 0 |
27/01/2022 |
16.98
|
23,453 | 17.28 | 17.37 | 16.98 | 0 | 0 | 0 |
26/01/2022 |
17.28
|
39,026 | 16.78 | 17.28 | 16.78 | 0 | 0 | 0 |
25/01/2022 |
16.78
|
15,102 | 16.58 | 16.88 | 16.39 | 0 | 0 | 0 |
24/01/2022 |
16.58
|
23,833 | 16.78 | 16.98 | 16.29 | 0 | 0 | 0 |
21/01/2022 |
16.78
|
39,000 | 17.18 | 17.18 | 16.49 | 100 | 0 | 0.0 |
20/01/2022 |
17.18
|
28,300 | 16.88 | 17.18 | 16.39 | 100 | 0 | 0.0 |
19/01/2022 |
16.88
|
15,300 | 17.67 | 17.67 | 16.58 | 200 | 0 | 0.0 |
18/01/2022 |
17.67
|
61,200 | 17.57 | 17.67 | 16.68 | 0 | 0 | 0 |
17/01/2022 |
17.57
|
32,922 | 17.77 | 17.87 | 17.28 | 0 | 1,800 | -0.0 |
14/01/2022 |
17.77
|
31,353 | 17.67 | 17.87 | 17.57 | 0 | 0 | 0 |
13/01/2022 |
17.67
|
117,127 | 18.06 | 18.56 | 17.67 | 0 | 0 | 0 |
12/01/2022 |
18.06
|
51,800 | 17.67 | 18.16 | 17.28 | 0 | 0 | 0 |
11/01/2022 |
17.67
|
36,571 | 17.77 | 18.06 | 17.57 | 0 | 0 | 0 |
10/01/2022 |
17.77
|
45,988 | 18.16 | 18.26 | 17.77 | 0 | 0 | 0 |
07/01/2022 |
18.16
|
54,344 | 17.87 | 18.16 | 17.77 | 0 | 0 | 0 |
06/01/2022 |
17.87
|
140,443 | 18.46 | 18.85 | 17.67 | 0 | 0 | 0 |
05/01/2022 |
18.46
|
51,700 | 18.85 | 19.05 | 18.36 | 0 | 0 | 0 |
04/01/2022 |
18.85
|
96,000 | 18.76 | 18.95 | 18.36 | 0 | 0 | 0 |
31/12/2021 |
18.76
|
81,244 | 18.76 | 19.45 | 18.46 | 0 | 0 | 0 |
30/12/2021 |
18.76
|
232,925 | 17.37 | 20.14 | 17.87 | 0 | 0 | 0 |
29/12/2021 |
17.37
|
24,900 | 17.47 | 17.87 | 17.37 | 0 | 0 | 0 |
28/12/2021 |
17.47
|
30,427 | 17.37 | 17.57 | 17.28 | 0 | 0 | 0 |
27/12/2021 |
17.37
|
22,121 | 17.67 | 17.77 | 17.28 | 0 | 0 | 0 |
24/12/2021 |
17.67
|
44,633 | 16.58 | 17.67 | 16.49 | 0 | 0 | 0 |
23/12/2021 |
16.58
|
105,578 | 17.18 | 17.37 | 16.39 | 0 | 0 | 0 |
22/12/2021 |
17.18
|
50,380 | 17.57 | 17.77 | 17.08 | 0 | 0 | 0 |
21/12/2021 |
17.57
|
18,800 | 17.67 | 17.67 | 17.47 | 0 | 0 | 0 |
20/12/2021 |
17.67
|
44,259 | 17.77 | 17.77 | 17.57 | 0 | 0 | 0 |
17/12/2021 |
17.77
|
74,500 | 17.87 | 17.87 | 17.57 | 0 | 0 | 0 |
16/12/2021 |
17.87
|
30,500 | 18.06 | 18.16 | 17.77 | 0 | 0 | 0 |
15/12/2021 |
18.06
|
77,900 | 18.06 | 18.16 | 17.57 | 0 | 0 | 0 |
14/12/2021 |
18.06
|
103,173 | 17.57 | 18.06 | 17.47 | 0 | 2,000 | -0.0 |
13/12/2021 |
17.57
|
57,658 | 17.57 | 17.77 | 17.47 | 0 | 0 | 0 |
10/12/2021 |
17.57
|
36,097 | 17.67 | 20.14 | 17.28 | 0 | 0 | 0 |
09/12/2021 |
17.67
|
48,800 | 17.77 | 17.77 | 17.37 | 0 | 17,900 | -0.3 |
08/12/2021 |
17.77
|
69,600 | 17.67 | 17.87 | 17.47 | 0 | 0 | 0 |
07/12/2021 |
17.67
|
73,503 | 17.28 | 17.97 | 16.98 | 0 | 0 | 0 |
06/12/2021 |
17.28
|
113,316 | 17.97 | 17.97 | 17.28 | 0 | 0 | 0 |
03/12/2021 |
17.97
|
100,842 | 18.56 | 18.85 | 17.77 | 0 | 3,300 | -0.1 |
02/12/2021 |
18.56
|
46,655 | 18.76 | 19.15 | 18.56 | 0 | 0 | 0 |
01/12/2021 |
18.76
|
119,484 | 18.26 | 18.85 | 18.16 | 5,000 | 0 | 0.1 |
30/11/2021 |
18.26
|
174,879 | 19.15 | 19.25 | 18.26 | 0 | 0 | 0 |
29/11/2021 |
19.15
|
221,968 | 19.74 | 19.74 | 16.88 | 0 | 0 | 0 |
26/11/2021 |
19.74
|
186,300 | 20.43 | 20.53 | 19.55 | 0 | 0 | 0 |
25/11/2021 |
20.43
|
207,298 | 21.52 | 21.52 | 20.14 | 0 | 0 | 0 |
24/11/2021 |
21.52
|
347,392 | 20.14 | 21.52 | 19.25 | 0 | 3,500 | -0.1 |
23/11/2021 |
20.14
|
179,430 | 20.53 | 21.91 | 19.94 | 0 | 0 | 0 |