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) |
-0.60 | -5.45% | 77,600 | 160 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-21) |
-1.35 | -11.46% | 616,100 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,828,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-30) |
-1.42 | -12.04% | 3,934,760 | 53,490 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-05) |
-2.65 | -20.30% | 8,072,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-16) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
17.75
|
5,650 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
25/04/2022 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
22/04/2022 |
17.75
|
1,400 | 17.75 | 17.75 | 16.61 | 0 | 0 | 0 |
21/04/2022 |
17.75
|
14,100 | 17.75 | 17.75 | 17.68 | 0 | 0 | 0 |
20/04/2022 |
17.75
|
10,100 | 17.75 | 17.75 | 16.75 | 0 | 0 | 0 |
19/04/2022 |
17.75
|
18,200 | 19.03 | 19.03 | 17.75 | 0 | 0 | 0 |
18/04/2022 |
19.03
|
38,600 | 19.03 | 19.31 | 18.46 | 0 | 0 | 0 |
15/04/2022 |
19.03
|
22,500 | 19.03 | 20.30 | 19.03 | 0 | 0 | 0 |
14/04/2022 |
19.03
|
5,100 | 19.52 | 19.52 | 18.24 | 0 | 0 | 0 |
13/04/2022 |
19.52
|
21,595 | 19.88 | 19.88 | 18.10 | 0 | 0 | 0 |
12/04/2022 |
19.88
|
500 | 20.09 | 20.09 | 19.88 | 100 | 0 | 0.0 |
08/04/2022 |
20.09
|
26,374 | 20.23 | 20.23 | 18.46 | 0 | 0 | 0 |
07/04/2022 |
20.23
|
63,912 | 20.44 | 22.43 | 19.66 | 0 | 0 | 0 |
06/04/2022 |
20.44
|
21,415 | 21.65 | 21.65 | 20.37 | 100 | 0 | 0.0 |
05/04/2022 |
21.65
|
27,000 | 21.51 | 22.01 | 21.44 | 100 | 0 | 0.0 |
04/04/2022 |
21.51
|
34,606 | 22.93 | 23.00 | 21.30 | 0 | 0 | 0 |
01/04/2022 |
22.93
|
27,600 | 22.72 | 23.57 | 21.65 | 0 | 0 | 0 |
31/03/2022 |
22.72
|
11,814 | 23.85 | 23.85 | 22.72 | 0 | 300 | -0.0 |
30/03/2022 |
23.85
|
39,305 | 22.72 | 24.14 | 23.21 | 0 | 0 | 0 |
29/03/2022 |
22.72
|
99,223 | 22.36 | 23.43 | 22.01 | 4,300 | 0 | 0.1 |
28/03/2022 |
22.36
|
49,989 | 23.43 | 23.43 | 21.15 | 4,600 | 100 | 0.1 |
25/03/2022 |
23.43
|
16,013 | 22.43 | 24.14 | 22.43 | 0 | 0 | 0 |
24/03/2022 |
22.43
|
31,960 | 20.44 | 22.43 | 20.44 | 0 | 200 | -0.0 |
23/03/2022 |
20.44
|
124,750 | 18.60 | 20.44 | 19.03 | 0 | 0 | 0 |
22/03/2022 |
18.60
|
9,500 | 18.53 | 18.60 | 18.46 | 0 | 0 | 0 |
21/03/2022 |
18.53
|
500 | 18.53 | 18.53 | 18.46 | 0 | 0 | 0 |
18/03/2022 |
18.53
|
16,800 | 18.32 | 18.53 | 18.10 | 0 | 100 | -0.0 |
17/03/2022 |
18.32
|
3,300 | 18.03 | 18.32 | 17.75 | 0 | 0 | 0 |
16/03/2022 |
18.03
|
1,400 | 17.04 | 18.03 | 17.04 | 0 | 0 | 0 |
15/03/2022 |
17.04
|
6,500 | 17.18 | 17.18 | 16.97 | 0 | 0 | 0 |
14/03/2022 |
17.18
|
7,500 | 18.03 | 18.03 | 17.18 | 0 | 0 | 0 |
11/03/2022 |
18.03
|
6,400 | 18.03 | 18.03 | 17.11 | 0 | 0 | 0 |
10/03/2022 |
18.03
|
3,200 | 17.04 | 18.03 | 17.04 | 0 | 0 | 0 |
09/03/2022 |
17.04
|
1,900 | 18.03 | 18.03 | 17.04 | 100 | 0 | 0.0 |
08/03/2022 |
18.03
|
2,250 | 18.46 | 18.46 | 17.39 | 0 | 0 | 0 |
07/03/2022 |
18.46
|
5,660 | 19.03 | 19.03 | 17.96 | 0 | 0 | 0 |
04/03/2022 |
19.03
|
3,450 | 19.31 | 19.31 | 17.89 | 0 | 0 | 0 |
03/03/2022 |
19.31
|
23,411 | 17.61 | 19.31 | 16.82 | 1,200 | 0 | 0.0 |
02/03/2022 |
17.61
|
2,300 | 17.11 | 17.68 | 17.53 | 0 | 0 | 0 |
01/03/2022 |
17.11
|
5,946 | 17.82 | 17.82 | 17.04 | 0 | 0 | 0 |
28/02/2022 |
17.82
|
9,670 | 17.82 | 17.82 | 17.04 | 0 | 0 | 0 |
25/02/2022 |
17.82
|
11,500 | 17.82 | 17.82 | 17.68 | 0 | 0 | 0 |
24/02/2022 |
17.82
|
15,690 | 18.95 | 18.95 | 17.75 | 0 | 0 | 0 |
23/02/2022 |
18.95
|
13,550 | 18.10 | 18.95 | 18.03 | 1,000 | 0 | 0.0 |
22/02/2022 |
18.10
|
39,615 | 17.75 | 18.81 | 17.68 | 0 | 0 | 0 |
21/02/2022 |
17.75
|
9,240 | 16.97 | 17.75 | 16.40 | 0 | 300 | -0.0 |
18/02/2022 |
16.97
|
12,000 | 16.97 | 17.04 | 16.33 | 0 | 0 | 0 |
17/02/2022 |
16.97
|
1,010 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
16/02/2022 |
16.97
|
3,700 | 17.04 | 17.04 | 16.97 | 0 | 100 | -0.0 |
15/02/2022 |
17.04
|
4,805 | 17.25 | 17.25 | 17.04 | 0 | 0 | 0 |
14/02/2022 |
17.25
|
7,860 | 17.75 | 17.75 | 17.04 | 0 | 0 | 0 |
11/02/2022 |
17.75
|
625 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
10/02/2022 |
17.75
|
590 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
09/02/2022 |
17.75
|
34,615 | 17.53 | 18.24 | 17.53 | 0 | 0 | 0 |
08/02/2022 |
17.53
|
10,735 | 16.90 | 17.75 | 16.90 | 2,900 | 600 | 0.1 |
07/02/2022 |
16.90
|
22,400 | 15.55 | 16.90 | 16.26 | 4,700 | 0 | 0.1 |
28/01/2022 |
15.55
|
1,750 | 15.26 | 15.55 | 14.91 | 0 | 0 | 0 |
27/01/2022 |
15.26
|
4,500 | 14.34 | 15.26 | 14.34 | 0 | 0 | 0 |
26/01/2022 |
14.34
|
100 | 13.84 | 14.34 | 14.34 | 0 | 0 | 0 |
25/01/2022 |
13.84
|
425 | 13.84 | 13.84 | 13.84 | 100 | 0 | 0.0 |
24/01/2022 |
13.84
|
1,825 | 14.69 | 14.69 | 13.84 | 0 | 500 | -0.0 |
21/01/2022 |
14.69
|
1,500 | 14.48 | 14.69 | 13.63 | 0 | 0 | 0 |
20/01/2022 |
14.48
|
200 | 14.06 | 14.48 | 13.20 | 0 | 0 | 0 |
19/01/2022 |
14.06
|
5,300 | 14.20 | 14.84 | 14.06 | 0 | 35 | -0.0 |
18/01/2022 |
14.20
|
5,900 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
17/01/2022 |
14.20
|
7,655 | 15.19 | 15.19 | 14.20 | 100 | 0 | 0.0 |
14/01/2022 |
15.19
|
1,984 | 14.55 | 15.19 | 14.55 | 0 | 0 | 0 |
13/01/2022 |
14.55
|
6,400 | 13.98 | 14.84 | 13.98 | 0 | 0 | 0 |
12/01/2022 |
13.98
|
7,400 | 14.91 | 14.91 | 13.84 | 100 | 0 | 0.0 |
11/01/2022 |
14.91
|
1,000 | 15.26 | 15.26 | 14.91 | 0 | 0 | 0 |
10/01/2022 |
15.26
|
5,810 | 15.62 | 15.62 | 14.91 | 600 | 0 | 0.0 |
07/01/2022 |
15.62
|
7,400 | 15.62 | 15.62 | 14.20 | 300 | 0 | 0.0 |
06/01/2022 |
15.62
|
800 | 15.97 | 15.97 | 15.62 | 0 | 90 | -0.0 |
05/01/2022 |
15.97
|
300 | 15.97 | 16.19 | 15.97 | 0 | 0 | 0 |
04/01/2022 |
15.97
|
17,000 | 14.84 | 15.97 | 14.84 | 0 | 0 | 0 |
31/12/2021 |
14.84
|
4,700 | 14.48 | 14.84 | 13.70 | 0 | 0 | 0 |
30/12/2021 |
14.48
|
200 | 14.20 | 14.48 | 13.49 | 0 | 0 | 0 |
29/12/2021 |
14.20
|
5,100 | 14.48 | 14.48 | 14.20 | 0 | 0 | 0 |
28/12/2021 |
14.48
|
12,800 | 14.77 | 14.77 | 13.49 | 0 | 0 | 0 |
27/12/2021 |
14.77
|
700 | 14.84 | 14.84 | 14.77 | 0 | 0 | 0 |
24/12/2021 |
14.84
|
5,100 | 14.91 | 14.91 | 14.20 | 0 | 0 | 0 |
23/12/2021 |
14.91
|
500 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
22/12/2021 |
14.91
|
7,200 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
21/12/2021 |
14.91
|
4,100 | 15.97 | 15.97 | 14.62 | 0 | 0 | 0 |
20/12/2021 |
15.97
|
14,300 | 16.19 | 16.19 | 15.33 | 0 | 5,700 | -0.1 |
17/12/2021 |
16.19
|
3,103 | 15.83 | 16.19 | 15.12 | 0 | 0 | 0 |
16/12/2021 |
15.83
|
3,500 | 16.11 | 16.40 | 15.69 | 0 | 0 | 0 |
15/12/2021 |
16.11
|
26,300 | 16.04 | 16.75 | 15.83 | 0 | 0 | 0 |
14/12/2021 |
16.04
|
2,001 | 16.54 | 16.54 | 16.04 | 0 | 0 | 0 |
13/12/2021 |
16.54
|
3,000 | 16.61 | 16.61 | 16.33 | 0 | 0 | 0 |
10/12/2021 |
16.61
|
4,900 | 16.61 | 16.61 | 15.97 | 0 | 0 | 0 |
09/12/2021 |
16.61
|
20,100 | 16.61 | 16.61 | 15.97 | 0 | 0 | 0 |
08/12/2021 |
16.61
|
11,000 | 16.61 | 16.90 | 16.61 | 0 | 0 | 0 |
07/12/2021 |
16.61
|
7,000 | 16.61 | 16.61 | 16.19 | 0 | 0 | 0 |
06/12/2021 |
16.61
|
11,700 | 16.54 | 16.68 | 15.83 | 1,500 | 0 | 0.0 |
03/12/2021 |
16.54
|
27,000 | 16.19 | 16.68 | 15.76 | 8,300 | 0 | 0.2 |
02/12/2021 |
16.19
|
140,700 | 16.54 | 16.97 | 15.83 | 0 | 0 | 0 |
01/12/2021 |
16.54
|
15,100 | 17.04 | 17.11 | 15.97 | 0 | 0 | 0 |
30/11/2021 |
17.04
|
5,100 | 17.25 | 17.25 | 16.54 | 100 | 0 | 0.0 |
29/11/2021 |
17.25
|
4,300 | 16.61 | 17.39 | 17.25 | 0 | 0 | 0 |