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) |
-0.28 | -3.11% | 18,900 | -2,400 | -0.0 |
8.19
9.21
8.72
|
2 tháng
(2024-07-22) |
-0.77 | -8.11% | 82,500 | -2,400 | -0.0 |
8.19
9.60
8.72
|
3 tháng
(2024-06-21) |
-1.23 | -12.36% | 217,200 | -2,400 | -0.0 |
8.19
10.15
8.72
|
6 tháng
(2024-03-25) |
-0.21 | -2.35% | 541,700 | -1,500 | -0.0 |
8.19
10.15
8.72
|
12 tháng
(2023-09-25) |
-0.08 | -0.91% | 1,321,000 | -277,900 | -2.4 |
8.19
10.15
8.72
|
24 tháng
(2022-09-30) |
-6.28 | -41.87% | 3,122,000 | -1,184,000 | -12.0 |
8.19
15
8.72
|
36 tháng
(2021-10-05) |
-5.90 | -40.34% | 10,449,600 | -199,025 | 10.9 |
8.19
18.15
8.72
|
60 tháng
(2019-10-16) |
1.36 | 18.51% | 21,263,267 | -12,425 | 14.3 |
6.66
18.15
8.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
17.17
|
63,400 | 17.13 | 17.21 | 17.09 | 38,700 | 100 | 0.8 |
25/04/2022 |
17.13
|
105,500 | 17.30 | 17.34 | 16.62 | 49,200 | 2,800 | 0.9 |
22/04/2022 |
17.30
|
45,300 | 17.47 | 17.64 | 17.09 | 24,000 | 5,100 | 0.4 |
21/04/2022 |
17.47
|
76,500 | 17.73 | 17.73 | 17.43 | 41,700 | 100 | 0.9 |
20/04/2022 |
17.73
|
96,700 | 17.64 | 17.73 | 17.47 | 28,400 | 0 | 0.6 |
19/04/2022 |
17.64
|
46,900 | 17.64 | 17.73 | 17.60 | 27,800 | 0 | 0.6 |
18/04/2022 |
17.64
|
113,900 | 17.30 | 17.81 | 17.13 | 52,000 | 0 | 1.1 |
15/04/2022 |
17.30
|
29,100 | 17.64 | 17.64 | 17.30 | 17,500 | 0 | 0.3 |
14/04/2022 |
17.64
|
70,700 | 17.47 | 17.90 | 17.34 | 30,800 | 100 | 0.6 |
13/04/2022 |
17.47
|
19,900 | 17.60 | 17.64 | 17.30 | 7,500 | 0 | 0.2 |
12/04/2022 |
17.60
|
126,300 | 17.30 | 18.24 | 17.30 | 37,700 | 0 | 0.8 |
08/04/2022 |
17.30
|
71,400 | 17.39 | 17.43 | 17.09 | 28,400 | 0 | 0.6 |
07/04/2022 |
17.39
|
52,900 | 17.30 | 17.47 | 17.34 | 25,200 | 0 | 0.5 |
06/04/2022 |
17.30
|
49,600 | 17.34 | 17.43 | 17.17 | 29,700 | 100 | 0.6 |
05/04/2022 |
17.34
|
56,500 | 17.09 | 17.47 | 17.04 | 26,400 | 100 | 0.5 |
04/04/2022 |
17.09
|
111,300 | 16.62 | 17.17 | 16.79 | 35,000 | 0 | 0.7 |
01/04/2022 |
16.62
|
62,800 | 16.28 | 16.70 | 16.36 | 29,200 | 100 | 0.6 |
31/03/2022 |
16.28
|
97,700 | 16.75 | 16.87 | 16.28 | 0 | 0 | 0 |
30/03/2022 |
16.75
|
204,600 | 16.02 | 17.13 | 16.36 | 13,300 | 100 | 0.3 |
29/03/2022 |
16.02
|
114,400 | 15.25 | 16.23 | 15.43 | 15,400 | 0 | 0.3 |
28/03/2022 |
15.25
|
8,400 | 15.34 | 15.34 | 15.17 | 3,600 | 0 | 0.1 |
25/03/2022 |
15.34
|
25,100 | 15.17 | 15.34 | 15.17 | 11,500 | 0 | 0.2 |
24/03/2022 |
15.17
|
51,700 | 15.08 | 15.34 | 15.04 | 19,600 | 0 | 0.3 |
23/03/2022 |
15.08
|
35,600 | 14.83 | 15.08 | 14.83 | 16,400 | 0 | 0.3 |
22/03/2022 |
14.83
|
14,600 | 14.83 | 14.83 | 14.74 | 10,700 | 0 | 0.2 |
21/03/2022 |
14.83
|
12,800 | 14.74 | 14.83 | 14.62 | 5,000 | 0 | 0.1 |
18/03/2022 |
14.74
|
10,000 | 14.66 | 14.83 | 14.66 | 2,800 | 0 | 0.0 |
17/03/2022 |
14.66
|
4,100 | 14.49 | 14.66 | 14.49 | 1,300 | 0 | 0.0 |
16/03/2022 |
14.49
|
1,600 | 14.40 | 14.49 | 14.40 | 0 | 0 | 0 |
15/03/2022 |
14.40
|
2,500 | 14.49 | 14.49 | 14.27 | 100 | 0 | 0.0 |
14/03/2022 |
14.49
|
10,600 | 14.49 | 14.57 | 14.19 | 0 | 0 | 0 |
11/03/2022 |
14.49
|
21,700 | 14.83 | 14.91 | 14.49 | 0 | 0 | 0 |
10/03/2022 |
14.83
|
9,000 | 15.08 | 15.17 | 14.83 | 0 | 0 | 0 |
09/03/2022 |
15.08
|
19,300 | 14.87 | 15.13 | 14.62 | 100 | 0 | 0.0 |
08/03/2022 |
14.87
|
15,900 | 15.08 | 15.08 | 14.83 | 0 | 1,000 | -0.0 |
07/03/2022 |
15.08
|
34,500 | 14.70 | 15.17 | 14.87 | 2,000 | 0 | 0.0 |
04/03/2022 |
14.70
|
53,900 | 14.70 | 14.91 | 14.49 | 0 | 0 | 0 |
03/03/2022 |
14.70
|
20,300 | 14.32 | 14.74 | 14.45 | 0 | 0 | 0 |
02/03/2022 |
14.32
|
3,300 | 14.45 | 14.45 | 14.15 | 0 | 0 | 0 |
01/03/2022 |
14.45
|
5,100 | 14.49 | 14.66 | 14.32 | 0 | 0 | 0 |
28/02/2022 |
14.49
|
21,000 | 14.10 | 15.00 | 14.15 | 0 | 0 | 0 |
25/02/2022 |
14.10
|
5,400 | 14.10 | 14.23 | 14.10 | 0 | 0 | 0 |
24/02/2022 |
14.10
|
39,300 | 14.23 | 14.27 | 14.02 | 0 | 0 | 0 |
23/02/2022 |
14.23
|
14,200 | 14.06 | 14.23 | 14.06 | 0 | 0 | 0 |
22/02/2022 |
14.06
|
15,700 | 14.10 | 14.19 | 13.93 | 0 | 800 | -0.0 |
21/02/2022 |
14.10
|
2,600 | 14.15 | 14.23 | 13.93 | 0 | 0 | 0 |
18/02/2022 |
14.15
|
10,600 | 13.98 | 14.19 | 13.98 | 0 | 0 | 0 |
17/02/2022 |
13.98
|
11,600 | 13.85 | 14.02 | 13.85 | 0 | 0 | 0 |
16/02/2022 |
13.85
|
800 | 13.85 | 13.89 | 13.85 | 0 | 0 | 0 |
15/02/2022 |
13.85
|
14,800 | 13.72 | 13.89 | 13.64 | 0 | 0 | 0 |
14/02/2022 |
13.72
|
28,500 | 13.98 | 13.98 | 13.64 | 12,900 | 0 | 0.2 |
11/02/2022 |
13.98
|
1,700 | 14.23 | 14.23 | 13.98 | 0 | 0 | 0 |
10/02/2022 |
14.23
|
10,400 | 14.36 | 14.36 | 14.23 | 0 | 0 | 0 |
09/02/2022 |
14.36
|
30,200 | 13.89 | 14.36 | 13.89 | 0 | 0 | 0 |
08/02/2022 |
13.89
|
21,700 | 13.89 | 14.06 | 13.55 | 0 | 0 | 0 |
07/02/2022 |
13.89
|
6,500 | 13.59 | 13.89 | 13.21 | 0 | 0 | 0 |
28/01/2022 |
13.59
|
6,600 | 13.51 | 13.64 | 13.51 | 0 | 0 | 0 |
27/01/2022 |
13.51
|
600 | 13.72 | 13.72 | 13.47 | 0 | 0 | 0 |
26/01/2022 |
13.72
|
5,300 | 13.42 | 13.72 | 13.47 | 900 | 0 | 0 |
25/01/2022 |
13.42
|
10,100 | 13.47 | 13.47 | 13.38 | 4,500 | 0 | 0.1 |
24/01/2022 |
13.47
|
35,000 | 13.59 | 13.59 | 13.29 | 31,400 | 0 | 0.5 |
21/01/2022 |
13.59
|
3,200 | 13.64 | 13.72 | 13.38 | 300 | 0 | 0.0 |
20/01/2022 |
13.64
|
2,900 | 13.47 | 13.85 | 13.04 | 1,100 | 0 | 0.0 |
19/01/2022 |
13.47
|
7,500 | 13.42 | 13.72 | 13.42 | 1,800 | 0 | 0.0 |
18/01/2022 |
13.42
|
31,300 | 13.64 | 13.64 | 13.42 | 15,800 | 0 | 0.2 |
17/01/2022 |
13.64
|
5,600 | 13.85 | 13.89 | 13.64 | 3,800 | 0 | 0.1 |
14/01/2022 |
13.85
|
1,300 | 13.93 | 13.93 | 13.21 | 0 | 0 | 0 |
13/01/2022 |
13.93
|
15,700 | 13.89 | 13.93 | 13.64 | 0 | 0 | 0 |
12/01/2022 |
13.89
|
7,400 | 13.64 | 13.89 | 13.76 | 0 | 300 | -0.0 |
11/01/2022 |
13.64
|
11,200 | 13.81 | 13.89 | 13.64 | 0 | 0 | 0 |
10/01/2022 |
13.81
|
46,600 | 13.85 | 13.85 | 13.64 | 0 | 0 | 0 |
07/01/2022 |
13.85
|
6,900 | 13.81 | 13.85 | 13.72 | 0 | 0 | 0 |
06/01/2022 |
13.81
|
35,700 | 13.89 | 13.98 | 13.76 | 0 | 0 | 0 |
05/01/2022 |
13.89
|
42,800 | 14.06 | 14.06 | 13.85 | 0 | 0 | 0 |
04/01/2022 |
14.06
|
26,700 | 14.06 | 14.15 | 13.72 | 0 | 0 | 0 |
31/12/2021 |
14.06
|
10,200 | 13.89 | 14.06 | 13.72 | 0 | 0 | 0 |
30/12/2021 |
13.89
|
20,500 | 13.93 | 14.06 | 13.76 | 0 | 0 | 0 |
29/12/2021 |
13.93
|
33,600 | 13.98 | 13.98 | 13.68 | 0 | 0 | 0 |
28/12/2021 |
13.98
|
26,100 | 14.06 | 14.06 | 13.64 | 0 | 0 | 0 |
27/12/2021 |
14.06
|
7,400 | 14.10 | 14.10 | 13.93 | 0 | 0 | 0 |
24/12/2021 |
14.10
|
10,000 | 13.98 | 14.15 | 13.98 | 0 | 0 | 0 |
23/12/2021 |
13.98
|
31,700 | 14.10 | 14.10 | 13.72 | 0 | 1,600 | -0.0 |
22/12/2021 |
14.10
|
11,900 | 14.10 | 14.23 | 14.10 | 0 | 3,500 | -0.1 |
21/12/2021 |
14.10
|
20,500 | 14.27 | 14.32 | 14.10 | 0 | 0 | 0 |
20/12/2021 |
14.27
|
7,000 | 14.27 | 14.40 | 14.27 | 0 | 0 | 0 |
17/12/2021 |
14.27
|
21,900 | 14.49 | 14.49 | 14.23 | 0 | 0 | 0 |
16/12/2021 |
14.49
|
8,600 | 14.49 | 14.62 | 14.32 | 0 | 0 | 0 |
15/12/2021 |
14.49
|
7,000 | 14.83 | 14.83 | 14.49 | 0 | 0 | 0 |
14/12/2021 |
14.83
|
45,000 | 14.49 | 14.96 | 14.40 | 1,000 | 4,900 | -0.1 |
13/12/2021 |
14.49
|
23,700 | 14.53 | 14.66 | 14.27 | 0 | 0 | 0 |
10/12/2021 |
14.53
|
14,200 | 14.32 | 14.53 | 14.27 | 0 | 0 | 0 |
09/12/2021 |
14.32
|
15,700 | 14.19 | 14.32 | 14.23 | 0 | 0 | 0 |
08/12/2021 |
14.19
|
28,300 | 14.23 | 14.32 | 14.19 | 0 | 1,100 | -0.0 |
07/12/2021 |
14.23
|
6,200 | 14.15 | 14.32 | 14.23 | 0 | 3,000 | -0.1 |
06/12/2021 |
14.15
|
22,700 | 14.70 | 14.70 | 14.15 | 0 | 0 | 0 |
03/12/2021 |
14.70
|
6,500 | 14.66 | 14.79 | 14.15 | 0 | 0 | 0 |
02/12/2021 |
14.66
|
13,200 | 14.79 | 14.79 | 14.49 | 0 | 0 | 0 |
01/12/2021 |
14.79
|
13,100 | 14.79 | 14.79 | 14.57 | 0 | 0 | 0 |
30/11/2021 |
14.79
|
24,700 | 14.70 | 14.91 | 14.70 | 14,100 | 400 | 0.2 |
29/11/2021 |
14.70
|
7,200 | 15.00 | 15.00 | 14.49 | 0 | 0 | 0 |